RE: [Komunitas AmiBroker] EOD dari 15 april - 16 mei 2014 [1 Attachment]

Ticker,Date,Open,High,Low,Close,Volume
AALI.JK,4/15/2014,27650,27750,27000,27225,756000
AALI.JK,4/16/2014,27250,27600,27100,27100,610700
AALI.JK,4/17/2014,27500,28400,27375,28350,1753300
AALI.JK,4/21/2014,28500,28700,27675,28000,12870
AALI.JK,4/22/2014,27900,28300,27450,28275,916000
AALI.JK,4/23/2014,28450,29100,28450,29100,1252800
AALI.JK,4/24/2014,28850,29475,28750,29000,1517600
AALI.JK,4/25/2014,28925,29375,28300,28300,999400
AALI.JK,4/28/2014,28375,29450,28375,28500,1052400
AALI.JK,4/29/2014,28600,29400,28600,29000,861700
AALI.JK,4/30/2014,29175,29400,29000,29400,914000
AALI.JK,5/2/2014,28500,29475,28450,29425,1812000
AALI.JK,5/5/2014,29000,29700,29000,29625,572000
AALI.JK,5/6/2014,29675,29850,29050,29100,342700
AALI.JK,5/7/2014,29000,29500,28975,29225,467800
AALI.JK,5/8/2014,29600,29600,29000,29025,436300
AALI.JK,5/9/2014,29300,29300,28800,29225,781500
AALI.JK,5/12/2014,29325,29325,28900,29000,712000
AALI.JK,5/13/2014,29250,29300,28000,28500,2111700
AALI.JK,5/14/2014,28500,28975,28500,28775,1588100
AALI.JK,5/16/2014,28700,29100,28650,28975,1149300
ABBA.JK,4/15/2014,85,85,82,84,32400
ABBA.JK,4/16/2014,84,84,81,81,23900
ABBA.JK,4/17/2014,81,84,80,83,140900
ABBA.JK,4/21/2014,81,84,81,82,391
ABBA.JK,4/22/2014,84,84,84,84,100
ABBA.JK,4/23/2014,85,85,81,81,59200
ABBA.JK,4/24/2014,81,81,81,81,34200
ABBA.JK,4/25/2014,80,83,68,80,50800
ABBA.JK,4/28/2014,81,82,73,79,19700
ABBA.JK,4/29/2014,78,79,78,79,17300
ABBA.JK,4/30/2014,80,83,80,80,41400
ABBA.JK,5/2/2014,78,78,78,78,900
ABBA.JK,5/5/2014,79,83,79,83,5000
ABBA.JK,5/6/2014,83,83,82,82,5300
ABBA.JK,5/7/2014,84,84,83,83,14800
ABBA.JK,5/8/2014,86,86,78,79,31800
ABBA.JK,5/9/2014,83,83,83,83,100
ABBA.JK,5/12/2014,86,86,79,81,33200
ABBA.JK,5/13/2014,85,85,84,84,5100
ABBA.JK,5/14/2014,85,85,85,85,300
ABBA.JK,5/16/2014,82,83,82,83,6000
ABDA.JK,4/15/2014,5000,5075,5000,5075,5400
ABDA.JK,4/16/2014,5000,5425,5000,5000,5600
ABDA.JK,4/17/2014,5025,5725,5025,5725,11600
ABDA.JK,4/21/2014,5725,5725,5725,5725,0
ABDA.JK,4/23/2014,5500,5500,5400,5475,2200
ABDA.JK,4/24/2014,5475,5500,5475,5500,86700
ABDA.JK,4/25/2014,5000,5500,5000,5100,7100
ABDA.JK,4/28/2014,5150,5200,5150,5150,300
ABDA.JK,4/29/2014,5175,5175,5175,5175,100
ABDA.JK,4/30/2014,5175,5225,5175,5225,6100
ABDA.JK,5/2/2014,5225,5225,5225,5225,0
ABDA.JK,5/5/2014,5250,5250,5250,5250,1000
ABDA.JK,5/6/2014,5275,5275,5275,5275,63000
ABDA.JK,5/7/2014,5300,5475,5300,5475,3400
ABDA.JK,5/8/2014,5475,5475,5475,5475,100
ABDA.JK,5/9/2014,5475,5475,5475,5475,19200
ABDA.JK,5/12/2014,5500,5500,5500,5500,300
ABDA.JK,5/13/2014,5500,5600,4750,4750,4900
ABDA.JK,5/14/2014,4750,4800,4750,4800,200
ABDA.JK,5/16/2014,4850,4850,4850,4850,100
ABMM.JK,4/15/2014,2800,2980,2800,2980,5700
ABMM.JK,4/16/2014,2755,2970,2755,2970,2000
ABMM.JK,4/17/2014,2760,2900,2760,2900,16700
ABMM.JK,4/21/2014,2900,2900,2900,2900,0
ABMM.JK,4/22/2014,2760,2760,2760,2760,200
ABMM.JK,4/23/2014,2775,2890,2775,2890,8700
ABMM.JK,4/24/2014,2800,2800,2800,2800,100
ABMM.JK,4/25/2014,2825,2850,2775,2850,6000
ABMM.JK,4/28/2014,2805,2890,2800,2890,21200
ABMM.JK,4/29/2014,2800,2870,2800,2870,10500
ABMM.JK,4/30/2014,2800,2920,2800,2920,6600
ABMM.JK,5/5/2014,2750,2750,2750,2750,2000
ABMM.JK,5/6/2014,2780,2925,2780,2925,3000
ABMM.JK,5/7/2014,2925,2925,2925,2925,0
ABMM.JK,5/9/2014,2780,2925,2780,2925,3000
ACES.JK,4/15/2014,790,800,785,790,22068800
ACES.JK,4/16/2014,795,810,790,790,35212800
ACES.JK,4/17/2014,800,805,795,795,23101300
ACES.JK,4/21/2014,800,800,785,785,94871
ACES.JK,4/22/2014,785,800,750,790,35385000
ACES.JK,4/23/2014,790,795,760,760,22187100
ACES.JK,4/24/2014,760,775,760,770,12704800
ACES.JK,4/25/2014,770,780,765,770,10728800
ACES.JK,4/28/2014,770,770,755,760,5743000
ACES.JK,4/29/2014,760,760,740,750,18073600
ACES.JK,4/30/2014,745,755,740,745,12756200
ACES.JK,5/2/2014,760,795,750,785,40460800
ACES.JK,5/5/2014,790,815,790,805,31181900
ACES.JK,5/6/2014,800,805,790,790,9294400
ACES.JK,5/7/2014,790,810,785,805,7084900
ACES.JK,5/8/2014,795,815,795,810,10984200
ACES.JK,5/9/2014,815,815,810,810,9209700
ACES.JK,5/12/2014,810,830,810,820,15971000
ACES.JK,5/13/2014,820,875,820,875,41613600
ACES.JK,5/14/2014,875,890,865,870,14163300
ACES.JK,5/16/2014,870,885,855,870,29636500
ACST.JK,4/15/2014,2300,2325,2300,2325,556600
ACST.JK,4/16/2014,2300,2310,2295,2300,3645500
ACST.JK,4/17/2014,2400,2400,2380,2380,250100
ACST.JK,4/21/2014,2380,2380,2380,2380,100
ACST.JK,4/22/2014,2380,2380,2375,2375,2100
ACST.JK,4/23/2014,2375,2375,2375,2375,10100
ACST.JK,4/24/2014,2380,2380,2300,2375,172300
ACST.JK,4/25/2014,2350,2350,2325,2325,53200
ACST.JK,4/28/2014,2400,2400,2200,2370,29600
ACST.JK,4/29/2014,2350,2370,2250,2250,3600
ACST.JK,4/30/2014,2300,2370,2300,2370,783500
ACST.JK,5/2/2014,2370,2380,2370,2380,3000
ACST.JK,5/5/2014,2400,2400,2310,2380,10900
ACST.JK,5/6/2014,2380,2500,2380,2380,86500
ACST.JK,5/7/2014,2380,2380,2375,2375,161300
ACST.JK,5/8/2014,2300,2375,2300,2370,4000
ACST.JK,5/9/2014,2370,2370,2310,2370,11200
ACST.JK,5/12/2014,2370,2370,2300,2370,3700
ACST.JK,5/13/2014,2350,2350,2340,2340,5500
ACST.JK,5/14/2014,2350,2400,2340,2340,291900
ACST.JK,5/16/2014,2310,2395,2300,2345,11800
ADES.JK,4/15/2014,1975,2000,1970,1970,94300
ADES.JK,4/16/2014,1970,1975,1960,1970,87300
ADES.JK,4/17/2014,1970,1970,1935,1935,190800
ADES.JK,4/21/2014,1950,1955,1935,1935,1970
ADES.JK,4/22/2014,1950,1950,1930,1940,119500
ADES.JK,4/23/2014,1945,1945,1930,1930,107600
ADES.JK,4/24/2014,1930,1930,1910,1910,260800
ADES.JK,4/25/2014,1930,1945,1925,1930,66900
ADES.JK,4/28/2014,1930,1930,1900,1900,177600
ADES.JK,4/29/2014,1900,1945,1900,1910,392000
ADES.JK,4/30/2014,1925,1950,1920,1935,231400
ADES.JK,5/2/2014,1955,1975,1900,1915,277700
ADES.JK,5/5/2014,1910,1910,1870,1895,162600
ADES.JK,5/6/2014,1895,1900,1875,1875,154900
ADES.JK,5/7/2014,1875,1890,1850,1870,110800
ADES.JK,5/8/2014,1875,1880,1865,1865,73400
ADES.JK,5/9/2014,1875,1890,1865,1880,67700
ADES.JK,5/12/2014,1870,1880,1870,1875,66900
ADES.JK,5/13/2014,1885,1920,1885,1920,206100
ADES.JK,5/14/2014,1925,1985,1920,1965,262700
ADES.JK,5/16/2014,1950,1975,1950,1960,101200
ADHI.JK,4/15/2014,3030,3100,3020,3030,46992200
ADHI.JK,4/16/2014,3070,3080,3010,3055,36597500
ADHI.JK,4/17/2014,3080,3115,3035,3055,21611700
ADHI.JK,4/21/2014,3070,3080,3030,3035,140111
ADHI.JK,4/22/2014,3050,3050,2880,2940,67226896
ADHI.JK,4/23/2014,2950,2965,2860,2895,36161200
ADHI.JK,4/24/2014,2915,3020,2880,2995,57626200
ADHI.JK,4/25/2014,3005,3090,3005,3065,41725600
ADHI.JK,4/28/2014,3065,3085,2940,2950,36992100
ADHI.JK,4/29/2014,2970,2990,2940,2975,21283600
ADHI.JK,4/30/2014,2990,3020,2980,2985,19774400
ADHI.JK,5/2/2014,3000,3040,2990,3020,37634400
ADHI.JK,5/5/2014,3030,3035,2980,3000,14856000
ADHI.JK,5/6/2014,3000,3020,2980,2980,9840100
ADHI.JK,5/7/2014,2975,3140,2950,3130,54857900
ADHI.JK,5/8/2014,3150,3240,3145,3225,61841000
ADHI.JK,5/9/2014,3230,3265,3210,3240,26068800
ADHI.JK,5/12/2014,3255,3270,3220,3235,16421100
ADHI.JK,5/13/2014,3245,3265,3215,3240,12367700
ADHI.JK,5/14/2014,3260,3325,3260,3270,42631900
ADHI.JK,5/16/2014,3270,3305,3240,3250,24252200
ADMF.JK,4/15/2014,9600,9700,9600,9700,1100
ADMF.JK,4/16/2014,9600,9700,9550,9550,43400
ADMF.JK,4/17/2014,9700,9800,9600,9650,27700
ADMF.JK,4/21/2014,9625,9625,9600,9600,147
ADMF.JK,4/22/2014,9600,9600,9600,9600,6200
ADMF.JK,4/23/2014,9500,9650,9500,9650,128900
ADMF.JK,4/24/2014,9650,9650,9600,9650,45500
ADMF.JK,4/25/2014,9600,9600,9525,9600,59000
ADMF.JK,4/28/2014,9600,9650,9500,9500,9400
ADMF.JK,4/29/2014,9600,9600,9525,9600,500
ADMF.JK,4/30/2014,9600,9600,9600,9600,2600
ADMF.JK,5/2/2014,9600,9750,9600,9650,29400
ADMF.JK,5/5/2014,9600,9700,9600,9650,10800
ADMF.JK,5/6/2014,9700,9925,9675,9775,63300
ADMF.JK,5/7/2014,9900,10025,9850,9975,129700
ADMF.JK,5/8/2014,10000,10200,9900,10050,14800
ADMF.JK,5/9/2014,10000,10100,9875,9925,51900
ADMF.JK,5/12/2014,10000,10000,9925,9975,25600
ADMF.JK,5/13/2014,9975,10175,9975,10150,13800
ADMF.JK,5/14/2014,10050,10275,10050,10275,22800
ADMF.JK,5/16/2014,10300,11300,10275,11150,2217600
ADMG.JK,4/15/2014,201,204,200,200,538500
ADMG.JK,4/16/2014,202,202,200,202,484700
ADMG.JK,4/17/2014,202,202,200,202,244900
ADMG.JK,4/21/2014,202,202,200,202,1114
ADMG.JK,4/22/2014,200,201,199,199,742000
ADMG.JK,4/23/2014,200,201,199,200,1824500
ADMG.JK,4/24/2014,201,201,200,201,279700
ADMG.JK,4/25/2014,201,202,200,201,390400
ADMG.JK,4/28/2014,201,202,199,201,226900
ADMG.JK,4/29/2014,202,202,197,201,590300
ADMG.JK,4/30/2014,201,201,200,200,613900
ADMG.JK,5/2/2014,200,200,196,196,2660500
ADMG.JK,5/5/2014,197,200,196,196,217500
ADMG.JK,5/6/2014,198,199,196,199,238100
ADMG.JK,5/7/2014,199,199,196,199,98600
ADMG.JK,5/8/2014,199,199,196,197,262900
ADMG.JK,5/9/2014,198,199,196,197,127200
ADMG.JK,5/12/2014,197,198,196,198,92300
ADMG.JK,5/13/2014,197,198,196,197,156200
ADMG.JK,5/14/2014,198,198,196,197,495500
ADMG.JK,5/16/2014,197,197,196,197,38600
ADRO.JK,4/15/2014,1020,1030,970,970,77276496
ADRO.JK,4/16/2014,975,995,975,985,47097400
ADRO.JK,4/17/2014,990,990,975,980,20552800
ADRO.JK,4/21/2014,985,990,975,975,111382
ADRO.JK,4/22/2014,980,1015,975,1010,63100600
ADRO.JK,4/23/2014,1015,1070,1010,1070,145607904
ADRO.JK,4/24/2014,1080,1110,1060,1085,129850000
ADRO.JK,4/25/2014,1095,1105,1090,1090,65469000
ADRO.JK,4/28/2014,1095,1145,1085,1135,84912704
ADRO.JK,4/29/2014,1130,1135,1110,1125,40920400
ADRO.JK,4/30/2014,1150,1205,1150,1185,146584192
ADRO.JK,5/2/2014,1190,1195,1135,1140,43938300
ADRO.JK,5/5/2014,1150,1175,1125,1170,47507700
ADRO.JK,5/6/2014,1170,1200,1165,1180,47856500
ADRO.JK,5/7/2014,1175,1185,1135,1135,62362500
ADRO.JK,5/8/2014,1135,1150,1100,1100,67819400
ADRO.JK,5/9/2014,1110,1130,1105,1120,39212600
ADRO.JK,5/12/2014,1120,1205,1120,1195,124224400
ADRO.JK,5/13/2014,1205,1240,1190,1230,174705696
ADRO.JK,5/14/2014,1230,1250,1210,1235,94556496
ADRO.JK,5/16/2014,1230,1245,1220,1245,71091904
AGRO.JK,4/15/2014,110,112,109,111,836900
AGRO.JK,4/16/2014,111,113,110,112,886800
AGRO.JK,4/17/2014,113,113,111,113,95400
AGRO.JK,4/21/2014,110,112,109,110,1953
AGRO.JK,4/22/2014,111,111,109,110,525000
AGRO.JK,4/23/2014,110,111,108,111,382500
AGRO.JK,4/24/2014,110,112,109,112,438000
AGRO.JK,4/25/2014,111,112,110,110,163600
AGRO.JK,4/28/2014,112,112,108,109,178800
AGRO.JK,4/29/2014,109,112,109,110,290200
AGRO.JK,4/30/2014,112,116,112,112,3280900
AGRO.JK,5/2/2014,111,111,109,110,346900
AGRO.JK,5/5/2014,110,113,109,109,642000
AGRO.JK,5/6/2014,110,111,109,111,263500
AGRO.JK,5/7/2014,110,112,109,112,298400
AGRO.JK,5/8/2014,112,113,110,110,626600
AGRO.JK,5/9/2014,109,111,109,111,20200
AGRO.JK,5/12/2014,111,112,110,110,145200
AGRO.JK,5/13/2014,111,113,109,109,471300
AGRO.JK,5/14/2014,110,112,108,109,639500
AGRO.JK,5/16/2014,110,112,109,110,524300
AHAP.JK,4/15/2014,190,190,190,190,400
AHAP.JK,4/16/2014,180,180,180,180,7000
AHAP.JK,4/17/2014,180,180,180,180,300
AHAP.JK,4/21/2014,180,180,180,180,0
AHAP.JK,4/23/2014,180,180,180,180,300
AHAP.JK,4/24/2014,190,190,190,190,100
AHAP.JK,4/28/2014,190,190,190,190,50000
AHAP.JK,4/29/2014,191,192,191,192,1300
AHAP.JK,4/30/2014,197,200,197,200,6600
AHAP.JK,5/2/2014,200,200,200,200,0
AHAP.JK,5/5/2014,200,201,200,201,1500
AHAP.JK,5/6/2014,201,201,201,201,0
AHAP.JK,5/7/2014,201,201,201,201,0
AHAP.JK,5/9/2014,200,200,200,200,40000
AHAP.JK,5/13/2014,210,215,210,215,3200
AHAP.JK,5/14/2014,218,218,218,218,400
AHAP.JK,5/16/2014,200,200,200,200,347100
AIMS.JK,4/15/2014,339,345,339,345,28800
AIMS.JK,4/16/2014,340,340,340,340,9700
AIMS.JK,4/17/2014,337,337,337,337,3000
AIMS.JK,4/21/2014,330,345,325,345,170
AIMS.JK,4/23/2014,340,344,335,335,17900
AIMS.JK,4/24/2014,340,340,340,340,400
AIMS.JK,4/25/2014,340,340,335,335,1100
AIMS.JK,4/28/2014,335,335,333,333,13100
AIMS.JK,4/29/2014,333,333,333,333,20500
AIMS.JK,4/30/2014,333,335,333,335,25800
AIMS.JK,5/2/2014,333,334,333,334,82100
AIMS.JK,5/5/2014,317,320,316,320,400
AIMS.JK,5/6/2014,335,338,335,335,11700
AIMS.JK,5/7/2014,335,335,335,335,0
AIMS.JK,5/8/2014,345,345,345,345,100
AIMS.JK,5/9/2014,345,345,345,345,200
AIMS.JK,5/12/2014,355,385,345,375,60600
AIMS.JK,5/13/2014,380,380,333,345,47400
AIMS.JK,5/14/2014,348,348,340,345,6800
AIMS.JK,5/16/2014,351,351,336,345,600
AISA.JK,4/15/2014,2065,2135,2065,2110,8216300
AISA.JK,4/16/2014,2115,2130,2090,2095,4765900
AISA.JK,4/17/2014,2095,2120,2095,2095,8513400
AISA.JK,4/21/2014,2105,2115,2095,2105,9308
AISA.JK,4/22/2014,2105,2105,2035,2070,3837700
AISA.JK,4/23/2014,2070,2095,2050,2080,3681000
AISA.JK,4/24/2014,2080,2090,2060,2090,1741100
AISA.JK,4/25/2014,2120,2220,2100,2215,17864500
AISA.JK,4/28/2014,2215,2220,2170,2190,2856900
AISA.JK,4/29/2014,2190,2210,2185,2185,872600
AISA.JK,4/30/2014,2185,2240,2185,2200,5276100
AISA.JK,5/2/2014,2210,2235,2200,2230,1735200
AISA.JK,5/5/2014,2200,2295,2200,2290,6749400
AISA.JK,5/6/2014,2295,2350,2220,2225,6945100
AISA.JK,5/7/2014,2225,2300,2225,2300,4478500
AISA.JK,5/8/2014,2300,2315,2260,2265,3693200
AISA.JK,5/9/2014,2270,2300,2270,2285,1597900
AISA.JK,5/12/2014,2285,2360,2285,2300,5543800
AISA.JK,5/13/2014,2330,2360,2320,2325,2176800
AISA.JK,5/14/2014,2325,2375,2325,2365,5375600
AISA.JK,5/16/2014,2365,2400,2360,2385,5042500
AKKU.JK,4/21/2014,305,305,305,305,0
AKKU.JK,4/30/2014,305,305,305,305,0
AKKU.JK,5/2/2014,305,305,305,305,0
AKKU.JK,5/6/2014,305,305,305,305,0
AKKU.JK,5/7/2014,305,305,305,305,0
AKPI.JK,4/15/2014,750,750,750,750,300
AKPI.JK,4/16/2014,750,750,750,750,300
AKPI.JK,4/21/2014,750,750,750,750,0
AKPI.JK,4/22/2014,700,750,690,750,10000
AKPI.JK,4/23/2014,750,750,750,750,100
AKPI.JK,4/24/2014,750,750,750,750,100
AKPI.JK,4/28/2014,690,690,690,690,2300
AKPI.JK,4/29/2014,750,750,750,750,2100
AKPI.JK,4/30/2014,820,820,800,800,200
AKPI.JK,5/2/2014,800,800,800,800,0
AKPI.JK,5/5/2014,820,820,800,800,200
AKPI.JK,5/6/2014,790,800,700,800,7700
AKPI.JK,5/7/2014,800,800,800,800,100
AKPI.JK,5/9/2014,720,800,720,800,200
AKRA.JK,4/15/2014,4795,4865,4760,4855,8009400
AKRA.JK,4/16/2014,4855,4890,4785,4800,7114800
AKRA.JK,4/17/2014,4800,4805,4760,4775,5828000
AKRA.JK,4/21/2014,4775,4780,4710,4730,37667
AKRA.JK,4/22/2014,4720,4810,4700,4785,8103900
AKRA.JK,4/23/2014,4790,4810,4740,4760,7139600
AKRA.JK,4/24/2014,4750,4790,4735,4790,8270800
AKRA.JK,4/25/2014,4820,4820,4775,4785,7711900
AKRA.JK,4/28/2014,4785,4860,4780,4800,9725500
AKRA.JK,4/29/2014,4800,4820,4745,4770,6227100
AKRA.JK,4/30/2014,4820,4830,4745,4770,10294400
AKRA.JK,5/2/2014,4745,4750,4655,4655,7039300
AKRA.JK,5/5/2014,4600,4675,4600,4605,4506600
AKRA.JK,5/6/2014,4610,4630,4575,4575,7199000
AKRA.JK,5/7/2014,4565,4585,4540,4555,8737600
AKRA.JK,5/8/2014,4555,4600,4550,4555,7334400
AKRA.JK,5/9/2014,4555,4575,4545,4550,6930100
AKRA.JK,5/12/2014,4550,4670,4550,4655,13311500
AKRA.JK,5/13/2014,4690,4730,4645,4660,9006500
AKRA.JK,5/14/2014,4650,4715,4650,4710,14360200
AKRA.JK,5/16/2014,4690,4690,4625,4640,6744600
AKSI.JK,4/21/2014,125,125,125,125,0
AKSI.JK,4/30/2014,125,125,125,125,0
AKSI.JK,5/2/2014,125,125,125,125,0
AKSI.JK,5/6/2014,125,125,125,125,0
AKSI.JK,5/7/2014,125,125,125,125,0
ALDO.JK,4/15/2014,650,655,645,645,3980000
ALDO.JK,4/16/2014,645,645,635,645,2777200
ALDO.JK,4/17/2014,645,650,640,645,4505300
ALDO.JK,4/21/2014,645,655,645,645,37128
ALDO.JK,4/22/2014,645,645,640,645,1777200
ALDO.JK,4/23/2014,645,650,645,645,4060000
ALDO.JK,4/24/2014,645,645,640,645,2597700
ALDO.JK,4/25/2014,645,660,645,660,5083400
ALDO.JK,4/28/2014,660,660,650,655,3720700
ALDO.JK,4/29/2014,655,655,650,655,2386900
ALDO.JK,4/30/2014,660,665,655,660,3717800
ALDO.JK,5/2/2014,660,665,660,665,2550400
ALDO.JK,5/5/2014,665,670,660,665,4595400
ALDO.JK,5/6/2014,655,665,655,665,3596500
ALDO.JK,5/7/2014,665,670,665,665,3113900
ALDO.JK,5/8/2014,665,670,655,660,3243000
ALDO.JK,5/9/2014,665,670,660,665,1894100
ALDO.JK,5/12/2014,665,670,665,665,4818500
ALDO.JK,5/13/2014,665,675,665,670,3304100
ALDO.JK,5/14/2014,670,680,670,675,3906200
ALDO.JK,5/16/2014,675,675,665,670,2702400
ALKA.JK,4/21/2014,600,600,600,600,0
ALKA.JK,4/30/2014,600,600,600,600,0
ALKA.JK,5/2/2014,600,600,600,600,0
ALKA.JK,5/6/2014,600,600,600,600,0
ALKA.JK,5/7/2014,600,600,600,600,0
ALMI.JK,4/15/2014,440,440,401,410,27100
ALMI.JK,4/16/2014,440,440,401,410,27100
ALMI.JK,4/17/2014,410,410,400,400,700
ALMI.JK,4/21/2014,400,400,400,400,61
ALMI.JK,4/22/2014,430,430,430,430,200
ALMI.JK,4/23/2014,430,430,430,430,200
ALMI.JK,4/24/2014,430,430,430,430,200
ALMI.JK,4/25/2014,425,425,401,401,5600
ALMI.JK,4/28/2014,402,418,381,404,12800
ALMI.JK,4/29/2014,404,404,390,404,232900
ALMI.JK,4/30/2014,389,389,365,365,443300
ALMI.JK,5/2/2014,363,363,345,350,56400
ALMI.JK,5/5/2014,360,380,332,336,34800
ALMI.JK,5/6/2014,331,376,331,376,6200
ALMI.JK,5/7/2014,375,381,360,373,7300
ALMI.JK,5/8/2014,369,369,369,369,900
ALMI.JK,5/9/2014,383,383,383,383,200
ALMI.JK,5/12/2014,383,398,347,357,361100
ALMI.JK,5/13/2014,351,359,351,354,14500
ALMI.JK,5/14/2014,366,366,350,350,13300
ALMI.JK,5/16/2014,353,354,350,350,36500
ALTO.JK,4/15/2014,530,530,530,530,3796000
ALTO.JK,4/16/2014,530,530,525,525,5308000
ALTO.JK,4/17/2014,530,530,525,530,4263300
ALTO.JK,4/21/2014,530,530,530,530,40169
ALTO.JK,4/22/2014,530,530,525,530,4606200
ALTO.JK,4/23/2014,530,530,525,530,4421600
ALTO.JK,4/24/2014,530,535,530,535,5121500
ALTO.JK,4/25/2014,535,540,535,540,3857600
ALTO.JK,4/28/2014,535,540,535,540,4108100
ALTO.JK,4/29/2014,540,540,535,540,3825300
ALTO.JK,4/30/2014,540,540,535,540,4717900
ALTO.JK,5/2/2014,540,540,540,540,0
ALTO.JK,5/5/2014,540,540,535,540,4717900
ALTO.JK,5/6/2014,540,540,540,540,0
ALTO.JK,5/7/2014,540,540,540,540,0
ALTO.JK,5/9/2014,540,540,535,540,4717900
AMAG-W.JK,4/15/2014,80,80,80,80,25000
AMAG-W.JK,4/16/2014,80,80,80,80,172800
AMAG-W.JK,4/17/2014,80,95,80,90,3361500
AMAG-W.JK,4/21/2014,90,91,90,90,368200
AMAG-W.JK,4/23/2014,83,83,83,83,9100
AMAG-W.JK,4/24/2014,90,94,90,90,2981000
AMAG-W.JK,4/25/2014,90,93,90,90,492200
AMAG-W.JK,4/28/2014,90,90,90,90,1120100
AMAG-W.JK,4/29/2014,90,90,90,90,962500
AMAG-W.JK,5/2/2014,80,80,75,75,300000
AMAG-W.JK,5/5/2014,75,75,74,74,1600100
AMAG-W.JK,5/6/2014,75,75,75,75,202000
AMAG-W.JK,5/9/2014,75,75,75,75,202000
AMAG-W.JK,5/12/2014,60,60,60,60,250300
AMAG-W.JK,5/16/2014,75,76,66,75,402600
AMAG.JK,4/15/2014,257,258,250,258,10100
AMAG.JK,4/16/2014,259,259,254,254,3047600
AMAG.JK,4/17/2014,250,277,250,263,2263900
AMAG.JK,4/21/2014,260,264,260,263,68
AMAG.JK,4/22/2014,265,265,252,264,143400
AMAG.JK,4/23/2014,265,265,256,258,71800
AMAG.JK,4/24/2014,258,264,257,258,1138000
AMAG.JK,4/25/2014,264,266,258,264,169600
AMAG.JK,4/28/2014,258,264,258,259,136000
AMAG.JK,4/29/2014,259,259,257,258,215800
AMAG.JK,4/30/2014,258,258,250,253,2547400
AMAG.JK,5/2/2014,245,252,240,250,1212400
AMAG.JK,5/5/2014,250,250,249,249,38000
AMAG.JK,5/6/2014,245,245,240,242,42800
AMAG.JK,5/7/2014,245,254,245,245,14900
AMAG.JK,5/8/2014,258,258,246,246,33300
AMAG.JK,5/9/2014,247,257,247,257,13100
AMAG.JK,5/12/2014,250,259,250,252,11200
AMAG.JK,5/13/2014,257,257,248,254,48200
AMAG.JK,5/14/2014,246,257,246,250,13600
AMAG.JK,5/16/2014,250,250,246,247,58200
AMFG.JK,4/15/2014,7000,7000,7000,7000,22100
AMFG.JK,4/16/2014,7000,7075,6950,7075,14800
AMFG.JK,4/17/2014,7025,7025,7025,7025,200
AMFG.JK,4/21/2014,7000,7075,7000,7075,19
AMFG.JK,4/22/2014,7000,7050,7000,7050,900
AMFG.JK,4/23/2014,7000,7050,7000,7050,1500
AMFG.JK,4/24/2014,7000,7050,7000,7050,1500
AMFG.JK,4/25/2014,7000,7050,7000,7050,1300
AMFG.JK,4/28/2014,7025,7025,6850,7025,2200
AMFG.JK,4/29/2014,6900,7025,6900,7025,3000
AMFG.JK,4/30/2014,6900,7000,6900,7000,1900
AMFG.JK,5/2/2014,7000,7050,7000,7050,2200
AMFG.JK,5/5/2014,7000,7050,7000,7050,2200
AMFG.JK,5/6/2014,7100,7100,7100,7100,8000
AMFG.JK,5/7/2014,6975,7200,6925,7200,25300
AMFG.JK,5/8/2014,7200,7200,6925,6925,500
AMFG.JK,5/9/2014,6925,6925,6925,6925,200
AMFG.JK,5/12/2014,6950,6950,6950,6950,200
AMFG.JK,5/13/2014,7000,7000,6850,6875,3200
AMFG.JK,5/14/2014,7000,7200,6775,7200,36900
AMFG.JK,5/16/2014,7000,7000,6850,6850,22100
AMRT.JK,4/15/2014,540,540,535,540,129400
AMRT.JK,4/16/2014,540,540,530,540,2745900
AMRT.JK,4/17/2014,550,550,540,540,584700
AMRT.JK,4/21/2014,530,530,530,530,1
AMRT.JK,4/22/2014,535,535,530,530,10100
AMRT.JK,4/23/2014,530,530,510,510,600
AMRT.JK,4/24/2014,530,540,525,540,32900
AMRT.JK,4/25/2014,520,520,520,520,177500
AMRT.JK,4/28/2014,525,535,495,500,815700
AMRT.JK,4/29/2014,500,500,500,500,832200
AMRT.JK,4/30/2014,498,500,498,500,18400
AMRT.JK,5/2/2014,500,510,485,500,9024100
AMRT.JK,5/5/2014,490,500,490,500,41200
AMRT.JK,5/6/2014,500,510,500,500,1720400
AMRT.JK,5/7/2014,500,520,500,520,3255800
AMRT.JK,5/8/2014,510,530,500,500,2781100
AMRT.JK,5/9/2014,500,500,490,500,350000
AMRT.JK,5/12/2014,500,500,490,500,528300
AMRT.JK,5/13/2014,500,500,500,500,293700
AMRT.JK,5/14/2014,499,500,499,500,3241100
AMRT.JK,5/16/2014,495,500,495,500,1196300
ANJT.JK,4/15/2014,1600,1600,1600,1600,14500
ANJT.JK,4/16/2014,1600,1600,1600,1600,14500
ANJT.JK,4/21/2014,1600,1600,1600,1600,0
ANJT.JK,4/23/2014,1600,1600,1600,1600,14500
ANJT.JK,4/24/2014,1600,1600,1600,1600,14500
ANJT.JK,4/25/2014,1500,1595,1500,1595,4000
ANJT.JK,4/29/2014,1500,1595,1500,1595,4000
ANJT.JK,4/30/2014,1595,1595,1595,1595,0
ANJT.JK,5/5/2014,1500,1595,1500,1595,4000
ANJT.JK,5/6/2014,1595,1595,1595,1595,0
ANJT.JK,5/7/2014,1595,1595,1595,1595,0
ANJT.JK,5/9/2014,1500,1595,1500,1595,4000
ANJT.JK,5/12/2014,1595,1595,1595,1595,700
ANTM.JK,4/15/2014,1130,1150,1105,1105,50053200
ANTM.JK,4/16/2014,1100,1135,1090,1120,18713200
ANTM.JK,4/17/2014,1135,1135,1120,1125,21067000
ANTM.JK,4/21/2014,1125,1145,1125,1135,239653
ANTM.JK,4/22/2014,1135,1160,1125,1155,43135100
ANTM.JK,4/23/2014,1160,1240,1155,1240,127650800
ANTM.JK,4/24/2014,1240,1265,1210,1215,79682400
ANTM.JK,4/25/2014,1220,1225,1190,1195,48976300
ANTM.JK,4/28/2014,1200,1220,1185,1210,37279500
ANTM.JK,4/29/2014,1200,1220,1190,1200,15520100
ANTM.JK,4/30/2014,1200,1220,1170,1175,31992900
ANTM.JK,5/2/2014,1175,1175,1145,1150,28578600
ANTM.JK,5/5/2014,1150,1165,1140,1160,25332900
ANTM.JK,5/6/2014,1160,1205,1155,1180,80792400
ANTM.JK,5/7/2014,1180,1205,1175,1185,60795600
ANTM.JK,5/8/2014,1190,1215,1175,1200,62647800
ANTM.JK,5/9/2014,1210,1275,1210,1265,140675104
ANTM.JK,5/12/2014,1280,1290,1260,1265,69693800
ANTM.JK,5/13/2014,1275,1290,1260,1265,52948200
ANTM.JK,5/14/2014,1250,1275,1245,1260,29285200
ANTM.JK,5/16/2014,1230,1240,1200,1220,52367800
APEX.JK,4/15/2014,4175,4350,4175,4350,1800
APEX.JK,4/16/2014,4175,4350,4175,4350,1800
APEX.JK,4/17/2014,4300,4300,4300,4300,1300
APEX.JK,4/21/2014,4300,4300,4220,4220,536
APEX.JK,4/22/2014,4220,4220,4210,4210,45800
APEX.JK,4/23/2014,4210,4210,4200,4200,29600
APEX.JK,4/24/2014,4200,4210,4200,4205,71400
APEX.JK,4/25/2014,4210,4215,4210,4210,43300
APEX.JK,4/28/2014,4210,4210,4205,4205,14300
APEX.JK,4/29/2014,4200,4205,4200,4205,40500
APEX.JK,4/30/2014,4205,4215,4205,4210,81200
APEX.JK,5/2/2014,4210,4210,4205,4210,40000
APEX.JK,5/5/2014,4215,4215,4210,4210,44800
APEX.JK,5/6/2014,4210,4210,4205,4205,52700
APEX.JK,5/7/2014,4210,4225,4200,4215,85400
APEX.JK,5/8/2014,4215,4215,4200,4210,51700
APEX.JK,5/9/2014,4210,4220,4210,4220,82800
APEX.JK,5/12/2014,4220,4230,4220,4230,49300
APEX.JK,5/13/2014,4230,4230,4180,4180,140300
APEX.JK,5/14/2014,4175,4180,4145,4145,104800
APEX.JK,5/16/2014,4140,4140,4070,4070,178100
APIC.JK,4/15/2014,515,515,510,515,4752100
APIC.JK,4/16/2014,510,515,510,515,5459600
APIC.JK,4/17/2014,515,515,510,515,5253800
APIC.JK,4/21/2014,515,520,515,515,53900
APIC.JK,4/22/2014,510,510,505,510,5601200
APIC.JK,4/23/2014,510,515,505,510,9646900
APIC.JK,4/24/2014,510,515,505,510,13658800
APIC.JK,4/25/2014,510,520,510,520,16051300
APIC.JK,4/28/2014,515,520,510,510,17842200
APIC.JK,4/29/2014,510,520,510,515,21829100
APIC.JK,4/30/2014,515,515,515,515,21015300
APIC.JK,5/2/2014,515,520,515,515,21015800
APIC.JK,5/5/2014,515,520,515,515,30010000
APIC.JK,5/6/2014,515,515,505,510,27102800
APIC.JK,5/7/2014,510,515,510,510,25010300
APIC.JK,5/8/2014,510,515,505,510,25187600
APIC.JK,5/9/2014,510,525,510,515,25136500
APIC.JK,5/12/2014,515,515,510,515,24160900
APIC.JK,5/13/2014,515,520,505,510,24142600
APIC.JK,5/14/2014,510,510,500,505,24890100
APIC.JK,5/16/2014,510,515,505,515,22863400
APII.JK,4/15/2014,242,242,241,241,130000
APII.JK,4/16/2014,241,241,241,241,41000
APII.JK,4/17/2014,255,255,245,245,24500
APII.JK,4/21/2014,241,241,240,240,1894
APII.JK,4/22/2014,240,240,240,240,28500
APII.JK,4/23/2014,240,241,240,241,107000
APII.JK,4/24/2014,241,241,241,241,62100
APII.JK,4/25/2014,241,241,240,240,200200
APII.JK,4/28/2014,241,241,240,241,138000
APII.JK,4/29/2014,241,241,241,241,1000
APII.JK,4/30/2014,258,258,242,243,900
APII.JK,5/2/2014,243,243,243,243,2000
APII.JK,5/6/2014,243,243,242,242,29000
APII.JK,5/7/2014,242,243,242,243,72300
APII.JK,5/8/2014,242,242,242,242,30700
APII.JK,5/9/2014,242,242,242,242,30700
APII.JK,5/12/2014,250,250,248,248,116500
APII.JK,5/13/2014,248,258,248,258,56800
APII.JK,5/14/2014,258,265,258,260,220400
APII.JK,5/16/2014,250,251,250,250,8500
APLI.JK,4/15/2014,67,67,60,60,25100
APLI.JK,4/16/2014,64,70,64,68,8100
APLI.JK,4/17/2014,68,68,62,64,38500
APLI.JK,4/21/2014,65,69,65,68,717
APLI.JK,4/22/2014,70,70,65,70,18400
APLI.JK,4/23/2014,66,66,65,65,8700
APLI.JK,4/24/2014,65,70,65,70,1800
APLI.JK,4/25/2014,66,67,66,67,2700
APLI.JK,4/28/2014,65,66,61,62,23100
APLI.JK,4/29/2014,65,66,61,62,23100
APLI.JK,4/30/2014,63,66,63,65,22800
APLI.JK,5/2/2014,64,64,61,64,100200
APLI.JK,5/5/2014,61,65,61,64,42500
APLI.JK,5/6/2014,64,64,64,64,0
APLI.JK,5/7/2014,62,67,62,64,107600
APLI.JK,5/8/2014,66,71,66,68,75400
APLI.JK,5/9/2014,68,69,68,68,40900
APLI.JK,5/12/2014,67,67,66,66,6100
APLI.JK,5/13/2014,66,70,66,70,39500
APLI.JK,5/14/2014,71,72,66,66,16700
APLI.JK,5/16/2014,70,70,67,67,12200
APLN.JK,4/15/2014,273,279,273,275,20668500
APLN.JK,4/16/2014,275,282,273,278,29317900
APLN.JK,4/17/2014,283,283,275,278,11869200
APLN.JK,4/21/2014,278,279,271,272,140271
APLN.JK,4/22/2014,272,272,266,267,24278900
APLN.JK,4/23/2014,267,270,264,265,16864100
APLN.JK,4/24/2014,265,269,264,267,9649200
APLN.JK,4/25/2014,267,272,267,270,10515900
APLN.JK,4/28/2014,272,272,266,267,10770300
APLN.JK,4/29/2014,267,268,262,263,21721600
APLN.JK,4/30/2014,267,267,260,263,10626300
APLN.JK,5/2/2014,263,274,263,271,49966200
APLN.JK,5/5/2014,266,274,266,270,13358700
APLN.JK,5/6/2014,271,271,266,267,10365700
APLN.JK,5/7/2014,265,271,265,271,26214500
APLN.JK,5/8/2014,271,278,270,276,23723700
APLN.JK,5/9/2014,275,282,275,279,29849500
APLN.JK,5/12/2014,280,284,280,282,28135300
APLN.JK,5/13/2014,284,284,279,279,23053700
APLN.JK,5/14/2014,282,285,279,280,41774500
APLN.JK,5/16/2014,277,283,277,282,24631200
APOL.JK,4/15/2014,50,50,50,50,100
APOL.JK,4/16/2014,50,50,50,50,100
APOL.JK,4/21/2014,50,50,50,50,8
APOL.JK,4/23/2014,50,50,50,50,800
APOL.JK,4/24/2014,50,50,50,50,1000
APOL.JK,4/28/2014,50,50,50,50,100
APOL.JK,4/29/2014,50,50,50,50,700
APOL.JK,4/30/2014,50,50,50,50,0
APOL.JK,5/5/2014,50,50,50,50,800
APOL.JK,5/6/2014,50,50,50,50,100
APOL.JK,5/7/2014,50,50,50,50,100
APOL.JK,5/9/2014,50,50,50,50,100
APOL.JK,5/13/2014,50,50,50,50,1800
APOL.JK,5/16/2014,50,50,50,50,100
ARGO.JK,4/21/2014,1150,1150,1150,1150,0
ARGO.JK,4/30/2014,1150,1150,1150,1150,0
ARGO.JK,5/2/2014,1150,1150,1150,1150,0
ARGO.JK,5/6/2014,1150,1150,1150,1150,0
ARGO.JK,5/7/2014,1150,1150,1150,1150,0
ARII.JK,4/15/2014,705,705,695,695,3410500
ARII.JK,4/16/2014,695,700,695,700,4147600
ARII.JK,4/17/2014,700,700,695,695,3307800
ARII.JK,4/21/2014,695,700,695,695,40435
ARII.JK,4/22/2014,695,695,680,685,3200000
ARII.JK,4/23/2014,685,695,685,690,3925900
ARII.JK,4/24/2014,690,700,690,700,4029000
ARII.JK,4/25/2014,700,700,700,700,3375000
ARII.JK,4/28/2014,700,700,680,700,4381100
ARII.JK,4/29/2014,700,700,695,700,3420700
ARII.JK,4/30/2014,700,705,700,700,4033000
ARII.JK,5/2/2014,700,705,700,700,3454000
ARII.JK,5/5/2014,700,705,700,700,4089600
ARII.JK,5/6/2014,700,700,695,700,3187000
ARII.JK,5/7/2014,700,745,700,705,3905200
ARII.JK,5/8/2014,705,710,685,700,3465700
ARII.JK,5/9/2014,700,700,700,700,4122700
ARII.JK,5/12/2014,700,705,700,700,3532600
ARII.JK,5/13/2014,700,705,700,700,4410400
ARII.JK,5/14/2014,700,700,695,700,3174700
ARII.JK,5/16/2014,700,700,700,700,4144600
ARNA.JK,4/15/2014,905,955,890,950,6917800
ARNA.JK,4/16/2014,950,950,915,925,2380300
ARNA.JK,4/17/2014,920,925,915,920,1809300
ARNA.JK,4/21/2014,920,930,920,920,3507
ARNA.JK,4/22/2014,920,985,920,960,8632100
ARNA.JK,4/23/2014,960,965,940,950,2862400
ARNA.JK,4/24/2014,945,945,925,930,4251500
ARNA.JK,4/25/2014,930,950,930,950,1097000
ARNA.JK,4/28/2014,950,950,935,940,1147300
ARNA.JK,4/29/2014,940,975,940,970,3918300
ARNA.JK,4/30/2014,970,985,970,985,6394200
ARNA.JK,5/2/2014,985,1030,980,1020,22371200
ARNA.JK,5/5/2014,1025,1030,1015,1020,3230300
ARNA.JK,5/6/2014,1020,1020,1000,1000,322800
ARNA.JK,5/7/2014,995,1005,980,995,1017100
ARNA.JK,5/8/2014,995,1015,985,1005,6375800
ARNA.JK,5/9/2014,1005,1005,995,1000,808900
ARNA.JK,5/12/2014,995,1020,980,1020,1993400
ARNA.JK,5/13/2014,1020,1025,1015,1020,1505300
ARNA.JK,5/14/2014,1025,1025,1005,1005,1660100
ARNA.JK,5/16/2014,1000,1025,990,1010,1626400
ARTA.JK,4/15/2014,199,209,191,191,14800
ARTA.JK,4/16/2014,199,205,198,205,57600
ARTA.JK,4/17/2014,214,214,210,210,3100
ARTA.JK,4/21/2014,224,224,224,224,1
ARTA.JK,4/22/2014,195,213,195,199,21200
ARTA.JK,4/23/2014,209,209,206,207,20800
ARTA.JK,4/24/2014,214,214,207,211,18500
ARTA.JK,4/25/2014,213,213,204,210,219300
ARTA.JK,4/28/2014,210,219,200,213,6900
ARTA.JK,4/29/2014,215,215,205,212,800
ARTA.JK,4/30/2014,212,215,212,215,35600
ARTA.JK,5/2/2014,225,225,220,220,27800
ARTA.JK,5/5/2014,240,240,229,240,41700
ARTA.JK,5/6/2014,240,240,240,240,0
ARTA.JK,5/7/2014,220,229,220,227,11400
ARTA.JK,5/8/2014,220,220,205,219,87900
ARTA.JK,5/9/2014,220,220,205,219,87900
ARTA.JK,5/12/2014,238,239,220,228,26600
ARTA.JK,5/13/2014,238,238,204,223,28500
ARTA.JK,5/14/2014,230,230,219,226,3500
ARTA.JK,5/16/2014,205,225,205,225,800
ARTI.JK,4/15/2014,164,164,160,160,432600
ARTI.JK,4/16/2014,160,167,160,163,6190100
ARTI.JK,4/17/2014,164,172,163,168,6754000
ARTI.JK,4/21/2014,168,175,167,171,43018
ARTI.JK,4/22/2014,171,174,171,171,4161400
ARTI.JK,4/23/2014,171,176,170,173,8338500
ARTI.JK,4/24/2014,173,179,172,178,5541100
ARTI.JK,4/25/2014,178,179,172,177,6200400
ARTI.JK,4/28/2014,175,176,168,175,5089600
ARTI.JK,4/29/2014,171,173,171,173,4644300
ARTI.JK,4/30/2014,170,174,170,174,5336900
ARTI.JK,5/2/2014,173,174,169,174,5370100
ARTI.JK,5/5/2014,171,172,170,172,5147200
ARTI.JK,5/6/2014,170,180,170,178,12255900
ARTI.JK,5/7/2014,177,180,174,179,6568000
ARTI.JK,5/8/2014,181,190,181,190,12865500
ARTI.JK,5/9/2014,191,201,189,198,12625100
ARTI.JK,5/12/2014,198,200,190,193,6357900
ARTI.JK,5/13/2014,192,209,190,205,20525100
ARTI.JK,5/14/2014,206,219,203,216,23708200
ARTI.JK,5/16/2014,216,224,209,222,12532700
ASBI.JK,4/15/2014,490,490,490,490,800
ASBI.JK,4/16/2014,470,470,470,470,100
ASBI.JK,4/21/2014,500,505,500,505,4000
ASBI.JK,4/23/2014,500,505,500,505,4000
ASBI.JK,4/24/2014,500,505,500,505,4000
ASBI.JK,4/28/2014,505,505,475,475,22500
ASBI.JK,4/29/2014,500,505,490,490,42100
ASBI.JK,4/30/2014,490,499,490,499,15600
ASBI.JK,5/2/2014,499,499,499,499,0
ASBI.JK,5/5/2014,490,499,490,499,15600
ASBI.JK,5/6/2014,499,499,499,499,0
ASBI.JK,5/7/2014,499,499,499,499,800
ASBI.JK,5/8/2014,498,498,498,498,800
ASBI.JK,5/9/2014,498,498,498,498,800
ASBI.JK,5/13/2014,498,498,498,498,2000
ASBI.JK,5/14/2014,490,490,490,490,10000
ASDM.JK,4/15/2014,720,750,720,750,600
ASDM.JK,4/16/2014,720,750,720,750,600
ASDM.JK,4/17/2014,770,770,760,760,2100
ASDM.JK,4/21/2014,780,780,740,740,16
ASDM.JK,4/22/2014,780,780,780,780,1000
ASDM.JK,4/23/2014,780,780,780,780,1000
ASDM.JK,4/24/2014,780,780,760,770,42000
ASDM.JK,4/28/2014,770,770,770,770,600
ASDM.JK,4/29/2014,790,790,780,780,3900
ASDM.JK,4/30/2014,780,800,780,800,64700
ASDM.JK,5/2/2014,800,800,800,800,500
ASDM.JK,5/5/2014,800,800,800,800,4500
ASDM.JK,5/6/2014,800,800,800,800,0
ASDM.JK,5/7/2014,800,800,800,800,800
ASDM.JK,5/9/2014,800,800,800,800,800
ASDM.JK,5/12/2014,800,800,800,800,9800
ASDM.JK,5/13/2014,810,810,810,810,1200
ASGR.JK,4/15/2014,1890,1890,1870,1890,75100
ASGR.JK,4/16/2014,1870,1895,1870,1895,129500
ASGR.JK,4/17/2014,1890,1950,1890,1935,280200
ASGR.JK,4/21/2014,1935,1985,1935,1970,3448
ASGR.JK,4/22/2014,1980,2005,1980,1990,851600
ASGR.JK,4/23/2014,1990,1990,1945,1945,118100
ASGR.JK,4/24/2014,1970,1970,1940,1940,21600
ASGR.JK,4/25/2014,1940,1960,1940,1950,52900
ASGR.JK,4/28/2014,1950,1950,1920,1950,22900
ASGR.JK,4/29/2014,1930,1950,1920,1950,22100
ASGR.JK,4/30/2014,1960,2000,1960,2000,335500
ASGR.JK,5/2/2014,2000,2075,1995,2070,2618100
ASGR.JK,5/5/2014,2070,2090,2070,2085,1272400
ASGR.JK,5/6/2014,2090,2135,2090,2120,1389000
ASGR.JK,5/7/2014,2125,2145,2120,2145,1589700
ASGR.JK,5/8/2014,2150,2175,2070,2095,436400
ASGR.JK,5/9/2014,2095,2115,2095,2100,309200
ASGR.JK,5/12/2014,2100,2115,2100,2100,143100
ASGR.JK,5/13/2014,2115,2175,2100,2140,392400
ASGR.JK,5/14/2014,2150,2200,2140,2195,842200
ASGR.JK,5/16/2014,2200,2220,2195,2205,704700
ASIA.JK,4/21/2014,50,50,50,50,0
ASIA.JK,4/30/2014,50,50,50,50,0
ASIA.JK,5/2/2014,50,50,50,50,0
ASIA.JK,5/6/2014,50,50,50,50,0
ASIA.JK,5/7/2014,50,50,50,50,0
ASII.JK,4/15/2014,7775,7800,7675,7725,36950300
ASII.JK,4/16/2014,7750,7800,7725,7750,27122000
ASII.JK,4/17/2014,7850,7875,7750,7825,39267300
ASII.JK,4/21/2014,7950,7975,7875,7900,204960
ASII.JK,4/22/2014,7900,7900,7725,7850,35880000
ASII.JK,4/23/2014,7900,7925,7850,7900,38386300
ASII.JK,4/24/2014,7975,7975,7850,7950,32251900
ASII.JK,4/25/2014,7950,7975,7850,7875,26516100
ASII.JK,4/28/2014,7750,7850,7600,7600,49468100
ASII.JK,4/29/2014,7550,7575,7400,7475,64571000
ASII.JK,4/30/2014,7475,7475,7350,7425,73993904
ASII.JK,5/2/2014,7400,7500,7400,7425,39628800
ASII.JK,5/5/2014,7450,7500,7400,7425,17152600
ASII.JK,5/6/2014,7450,7500,7400,7400,12741800
ASII.JK,5/7/2014,7400,7550,7400,7500,37935900
ASII.JK,5/8/2014,7550,7575,7475,7475,23525300
ASII.JK,5/9/2014,7525,7525,7450,7475,16071700
ASII.JK,5/12/2014,7525,7550,7475,7500,23384100
ASII.JK,5/13/2014,7575,7575,7400,7425,46420600
ASII.JK,5/14/2014,7500,7600,7425,7575,51446300
ASII.JK,5/16/2014,7550,7675,7550,7675,52781900
ASJT.JK,4/21/2014,400,400,400,400,0
ASJT.JK,4/30/2014,400,400,400,400,0
ASJT.JK,5/2/2014,400,400,400,400,0
ASJT.JK,5/6/2014,400,400,400,400,0
ASJT.JK,5/7/2014,400,400,400,400,0
ASMI.JK,4/15/2014,476,480,476,479,4736600
ASMI.JK,4/16/2014,479,479,478,479,2646700
ASMI.JK,4/17/2014,479,479,477,477,3611400
ASMI.JK,4/21/2014,477,479,476,476,38342
ASMI.JK,4/22/2014,476,477,475,476,2752800
ASMI.JK,4/23/2014,476,478,474,476,5257900
ASMI.JK,4/24/2014,476,478,475,475,4320300
ASMI.JK,4/25/2014,475,477,473,476,5119200
ASMI.JK,4/28/2014,476,476,474,475,3593400
ASMI.JK,4/29/2014,474,477,466,466,5519100
ASMI.JK,4/30/2014,465,468,465,467,2579100
ASMI.JK,5/2/2014,467,469,466,469,2959100
ASMI.JK,5/5/2014,468,472,468,472,3222900
ASMI.JK,5/6/2014,472,474,472,473,2574100
ASMI.JK,5/7/2014,473,476,472,474,2374400
ASMI.JK,5/8/2014,474,476,473,475,3398200
ASMI.JK,5/9/2014,475,478,475,477,2465200
ASMI.JK,5/12/2014,477,478,477,478,2029000
ASMI.JK,5/13/2014,478,480,477,478,1703900
ASMI.JK,5/14/2014,478,480,478,478,2205100
ASMI.JK,5/16/2014,478,478,476,477,1645700
ASRI.JK,4/15/2014,560,570,555,555,79658600
ASRI.JK,4/16/2014,560,565,550,560,30023700
ASRI.JK,4/17/2014,565,565,545,555,56070600
ASRI.JK,4/21/2014,560,560,550,550,160035
ASRI.JK,4/22/2014,555,555,540,545,27227300
ASRI.JK,4/23/2014,545,550,525,530,84490000
ASRI.JK,4/24/2014,525,540,525,530,75343000
ASRI.JK,4/25/2014,530,555,530,550,75287904
ASRI.JK,4/28/2014,545,550,530,530,86679296
ASRI.JK,4/29/2014,530,540,525,535,39273600
ASRI.JK,4/30/2014,540,540,530,530,32573800
ASRI.JK,5/2/2014,530,535,520,520,43883300
ASRI.JK,5/5/2014,520,525,510,515,37263900
ASRI.JK,5/6/2014,515,520,500,505,50393400
ASRI.JK,5/7/2014,500,515,500,515,65519200
ASRI.JK,5/8/2014,515,520,505,510,74799296
ASRI.JK,5/9/2014,515,540,510,530,178865296
ASRI.JK,5/12/2014,535,545,530,540,88677600
ASRI.JK,5/13/2014,545,550,525,530,61160900
ASRI.JK,5/14/2014,535,545,530,540,92745296
ASRI.JK,5/16/2014,535,540,530,535,24701300
ASRM.JK,4/15/2014,980,980,980,980,500
ASRM.JK,4/16/2014,990,1000,990,995,400
ASRM.JK,4/17/2014,960,1000,960,1000,400
ASRM.JK,4/21/2014,1000,1000,1000,1000,0
ASRM.JK,4/22/2014,975,1005,975,1005,700
ASRM.JK,4/23/2014,965,1020,965,1020,300
ASRM.JK,4/24/2014,1260,1260,1260,1260,400
ASRM.JK,4/29/2014,1260,1260,1260,1260,400
ASRM.JK,4/30/2014,1260,1260,1260,1260,0
ASRM.JK,5/2/2014,1100,1150,1100,1150,500
ASRM.JK,5/5/2014,1100,1150,1100,1150,500
ASRM.JK,5/6/2014,1145,1145,1100,1100,3600
ASRM.JK,5/7/2014,1100,1100,1100,1100,0
ASRM.JK,5/9/2014,995,1145,995,1100,3500
ASRM.JK,5/12/2014,1000,1000,1000,1000,4000
ASRM.JK,5/14/2014,1005,1005,1005,1005,26000
ASRM.JK,5/16/2014,1000,1000,1000,1000,24600
ASSA.JK,4/15/2014,313,316,312,315,933600
ASSA.JK,4/16/2014,315,315,306,314,721100
ASSA.JK,4/17/2014,314,316,310,314,1197300
ASSA.JK,4/21/2014,314,316,312,314,1255
ASSA.JK,4/22/2014,311,311,308,308,64600
ASSA.JK,4/23/2014,308,308,305,305,94700
ASSA.JK,4/24/2014,305,310,305,310,237700
ASSA.JK,4/25/2014,308,308,305,305,121900
ASSA.JK,4/28/2014,305,305,295,298,223200
ASSA.JK,4/29/2014,300,300,300,300,1015300
ASSA.JK,4/30/2014,300,301,300,300,1654200
ASSA.JK,5/2/2014,300,304,300,301,302200
ASSA.JK,5/5/2014,301,305,300,305,188200
ASSA.JK,5/6/2014,305,305,300,300,978000
ASSA.JK,5/7/2014,300,305,300,305,131300
ASSA.JK,5/8/2014,305,305,296,300,611000
ASSA.JK,5/9/2014,300,300,297,300,969800
ASSA.JK,5/12/2014,298,300,290,291,917500
ASSA.JK,5/13/2014,291,298,291,298,198300
ASSA.JK,5/14/2014,298,299,298,298,366300
ASSA.JK,5/16/2014,297,310,294,305,1755400
ATPK.JK,4/15/2014,240,245,240,245,50200
ATPK.JK,4/16/2014,244,244,239,240,139600
ATPK.JK,4/17/2014,235,244,230,244,200300
ATPK.JK,4/21/2014,235,245,230,245,1518
ATPK.JK,4/22/2014,235,249,230,244,80900
ATPK.JK,4/23/2014,235,244,230,244,99900
ATPK.JK,4/24/2014,235,244,235,244,60100
ATPK.JK,4/25/2014,235,244,230,243,175100
ATPK.JK,4/28/2014,235,243,225,225,475200
ATPK.JK,4/29/2014,225,240,220,240,448000
ATPK.JK,4/30/2014,231,239,231,239,200
ATPK.JK,5/2/2014,235,244,230,239,117100
ATPK.JK,5/5/2014,235,242,225,226,308800
ATPK.JK,5/6/2014,230,240,225,230,143700
ATPK.JK,5/7/2014,225,240,225,239,601000
ATPK.JK,5/8/2014,230,235,225,228,285500
ATPK.JK,5/9/2014,228,235,228,235,102600
ATPK.JK,5/12/2014,226,234,226,234,50800
ATPK.JK,5/13/2014,234,235,230,235,36700
ATPK.JK,5/14/2014,229,234,229,234,76000
ATPK.JK,5/16/2014,230,235,230,235,2300
AUTO.JK,4/15/2014,3960,4000,3960,3970,366000
AUTO.JK,4/16/2014,3970,3980,3860,3890,435600
AUTO.JK,4/17/2014,3900,3975,3900,3950,154900
AUTO.JK,4/21/2014,3950,3995,3940,3990,3394
AUTO.JK,4/22/2014,3990,3990,3970,3980,667800
AUTO.JK,4/23/2014,4000,4000,3970,3970,47400
AUTO.JK,4/24/2014,3970,3985,3970,3985,113300
AUTO.JK,4/25/2014,3980,3995,3980,3990,111300
AUTO.JK,4/28/2014,3995,3995,3925,3990,477800
AUTO.JK,4/29/2014,3950,3960,3945,3955,83400
AUTO.JK,4/30/2014,3960,4000,3950,4000,231300
AUTO.JK,5/2/2014,4000,4000,3960,3970,48200
AUTO.JK,5/5/2014,3970,3990,3925,3965,881100
AUTO.JK,5/6/2014,3965,3965,3965,3965,21500
AUTO.JK,5/7/2014,3965,4000,3965,3975,222000
AUTO.JK,5/8/2014,3990,3995,3965,3980,171100
AUTO.JK,5/9/2014,3980,3990,3900,3950,53700
AUTO.JK,5/12/2014,3950,3960,3930,3950,197700
AUTO.JK,5/13/2014,3950,3995,3950,3970,101900
AUTO.JK,5/14/2014,3980,3980,3945,3950,132200
AUTO.JK,5/16/2014,3950,3950,3940,3940,38000
BABP.JK,4/15/2014,135,136,135,135,604200
BABP.JK,4/16/2014,134,137,133,137,972800
BABP.JK,4/17/2014,134,137,134,135,200900
BABP.JK,4/21/2014,135,139,130,138,26565
BABP.JK,4/22/2014,141,144,137,137,4837500
BABP.JK,4/23/2014,137,138,135,137,447300
BABP.JK,4/24/2014,139,139,135,135,1261900
BABP.JK,4/25/2014,138,139,135,136,1494900
BABP.JK,4/28/2014,137,137,132,132,1118900
BABP.JK,4/29/2014,135,136,133,136,735100
BABP.JK,4/30/2014,136,137,134,135,582300
BABP.JK,5/2/2014,134,135,132,135,1374800
BABP.JK,5/5/2014,137,140,135,136,1752800
BABP.JK,5/6/2014,134,137,132,135,292700
BABP.JK,5/7/2014,131,136,131,132,271100
BABP.JK,5/8/2014,133,135,132,133,457600
BABP.JK,5/9/2014,134,135,132,133,415100
BABP.JK,5/12/2014,133,134,128,133,482400
BABP.JK,5/13/2014,134,134,131,133,749600
BABP.JK,5/14/2014,131,134,131,133,510700
BABP.JK,5/16/2014,135,135,132,133,472100
BACA-W.JK,4/15/2014,20,20,19,20,902200
BACA-W.JK,4/16/2014,19,20,18,19,1513500
BACA-W.JK,4/17/2014,19,20,18,19,878100
BACA-W.JK,4/22/2014,19,20,19,19,548000
BACA-W.JK,4/23/2014,19,19,19,19,1011200
BACA-W.JK,4/24/2014,19,19,18,19,163300
BACA-W.JK,4/25/2014,20,20,18,19,1272500
BACA-W.JK,4/28/2014,19,20,18,19,690300
BACA-W.JK,4/29/2014,19,20,18,19,689800
BACA-W.JK,5/2/2014,20,20,18,19,760700
BACA-W.JK,5/5/2014,20,20,18,19,3800
BACA-W.JK,5/7/2014,19,19,19,19,500
BACA-W.JK,5/8/2014,18,19,18,18,2310800
BACA-W.JK,5/9/2014,18,19,18,18,615100
BACA-W.JK,5/12/2014,19,19,18,19,66400
BACA-W.JK,5/13/2014,18,18,18,18,25100
BACA-W.JK,5/14/2014,19,19,18,19,111900
BACA-W.JK,5/16/2014,18,20,18,20,1471400
BACA.JK,4/15/2014,95,102,95,100,2200
BACA.JK,4/16/2014,95,100,95,100,51500
BACA.JK,4/17/2014,100,102,100,100,100100
BACA.JK,4/21/2014,100,102,100,101,3503
BACA.JK,4/22/2014,96,102,96,96,165700
BACA.JK,4/23/2014,96,101,96,100,19500
BACA.JK,4/24/2014,100,100,99,99,20800
BACA.JK,4/25/2014,99,105,97,100,257500
BACA.JK,4/28/2014,100,105,95,95,118500
BACA.JK,4/29/2014,95,104,95,102,300
BACA.JK,4/30/2014,102,103,102,103,2700
BACA.JK,5/2/2014,96,102,96,102,20100
BACA.JK,5/5/2014,96,102,96,102,20100
BACA.JK,5/6/2014,95,98,94,98,116500
BACA.JK,5/7/2014,94,100,94,99,28600
BACA.JK,5/8/2014,99,99,96,96,28500
BACA.JK,5/9/2014,98,98,90,95,65700
BACA.JK,5/13/2014,95,95,95,95,100
BACA.JK,5/14/2014,98,98,98,98,600
BACA.JK,5/16/2014,97,97,97,97,20000
BAEK.JK,4/15/2014,1550,1550,1550,1550,800
BAEK.JK,4/16/2014,1550,1550,1550,1550,800
BAEK.JK,4/21/2014,1550,1550,1550,1550,0
BAEK.JK,4/22/2014,1560,1560,1560,1560,100
BAEK.JK,4/23/2014,1560,1560,1560,1560,100
BAEK.JK,4/24/2014,1560,1560,1450,1450,400
BAEK.JK,4/28/2014,1450,1450,1450,1450,800
BAEK.JK,4/29/2014,1450,1450,1450,1450,800
BAEK.JK,4/30/2014,1450,1450,1450,1450,0
BAEK.JK,5/5/2014,1450,1450,1450,1450,800
BAEK.JK,5/6/2014,1450,1450,1450,1450,0
BAEK.JK,5/7/2014,1450,1450,1450,1450,0
BAEK.JK,5/9/2014,1500,1500,1500,1500,10000
BAJA.JK,4/15/2014,1480,1500,1480,1480,4748300
BAJA.JK,4/16/2014,1485,1500,1470,1475,6590700
BAJA.JK,4/17/2014,1475,1485,1450,1455,14688900
BAJA.JK,4/21/2014,1460,1465,1450,1455,53746
BAJA.JK,4/22/2014,1455,1460,1440,1440,4616500
BAJA.JK,4/23/2014,1440,1520,1415,1520,21363800
BAJA.JK,4/24/2014,1520,1560,1520,1545,10002000
BAJA.JK,4/25/2014,1545,1570,1540,1550,6693600
BAJA.JK,4/28/2014,1550,1555,1540,1540,7042700
BAJA.JK,4/29/2014,1540,1570,1540,1570,4645700
BAJA.JK,4/30/2014,1570,1580,1560,1565,3308800
BAJA.JK,5/2/2014,1565,1590,1565,1590,4945700
BAJA.JK,5/5/2014,1590,1600,1580,1585,3088900
BAJA.JK,5/6/2014,1585,1605,1565,1600,6031200
BAJA.JK,5/7/2014,1600,1660,1600,1650,8286100
BAJA.JK,5/8/2014,1650,1675,1645,1665,6689000
BAJA.JK,5/9/2014,1665,1705,1645,1645,13436600
BAJA.JK,5/12/2014,1645,1670,1635,1650,4761300
BAJA.JK,5/13/2014,1650,1660,1640,1645,2819500
BAJA.JK,5/14/2014,1645,1665,1640,1640,9708600
BAJA.JK,5/16/2014,1640,1645,1630,1630,2122300
BALI.JK,4/15/2014,1450,1455,1450,1455,214400
BALI.JK,4/16/2014,1450,1455,1450,1455,214400
BALI.JK,4/21/2014,1455,1455,1455,1455,0
BALI.JK,4/23/2014,1450,1455,1450,1455,214400
BALI.JK,4/24/2014,1450,1455,1450,1455,214400
BALI.JK,4/29/2014,1450,1455,1450,1455,214400
BALI.JK,4/30/2014,1455,1455,1455,1455,0
BALI.JK,5/6/2014,1455,1455,1455,1455,0
BALI.JK,5/7/2014,1455,1455,1455,1455,0
BALI.JK,5/9/2014,1450,1455,1450,1455,214400
BALI.JK,5/13/2014,1455,1815,1455,1815,219200
BALI.JK,5/14/2014,2100,2265,2000,2245,462100
BALI.JK,5/16/2014,2235,2805,2235,2310,383000
BAPA.JK,4/15/2014,59,59,58,58,200
BAPA.JK,4/16/2014,59,59,54,57,21300
BAPA.JK,4/17/2014,56,58,56,58,600
BAPA.JK,4/21/2014,59,59,58,58,21
BAPA.JK,4/22/2014,58,58,58,58,10300
BAPA.JK,4/23/2014,57,57,57,57,200
BAPA.JK,4/24/2014,57,57,57,57,100
BAPA.JK,4/25/2014,57,57,54,55,19900
BAPA.JK,4/28/2014,56,59,55,58,5300
BAPA.JK,4/29/2014,59,59,59,59,100
BAPA.JK,4/30/2014,59,59,58,59,10700
BAPA.JK,5/2/2014,59,59,59,59,5600
BAPA.JK,5/5/2014,59,59,56,56,45800
BAPA.JK,5/6/2014,58,58,58,58,100
BAPA.JK,5/7/2014,58,58,55,58,3400
BAPA.JK,5/8/2014,55,55,55,55,2900
BAPA.JK,5/9/2014,58,58,58,58,10300
BAPA.JK,5/12/2014,56,57,56,56,30400
BAPA.JK,5/13/2014,56,58,56,57,18900
BAPA.JK,5/14/2014,58,58,58,58,100
BAPA.JK,5/16/2014,55,57,55,57,16800
BATA.JK,4/15/2014,950,950,950,950,200
BATA.JK,4/16/2014,965,965,965,965,400
BATA.JK,4/17/2014,930,930,930,930,100
BATA.JK,4/21/2014,980,980,980,980,4
BATA.JK,4/22/2014,990,990,990,990,1500
BATA.JK,4/23/2014,990,990,990,990,1500
BATA.JK,4/24/2014,990,990,990,990,5000
BATA.JK,4/25/2014,985,990,985,990,3000
BATA.JK,4/28/2014,990,990,920,925,62700
BATA.JK,4/29/2014,925,950,920,945,6700
BATA.JK,4/30/2014,960,960,920,950,15400
BATA.JK,5/2/2014,945,950,945,950,3200
BATA.JK,5/5/2014,955,960,950,950,16000
BATA.JK,5/6/2014,950,965,950,950,32100
BATA.JK,5/7/2014,950,965,950,965,6100
BATA.JK,5/8/2014,930,930,930,930,5700
BATA.JK,5/9/2014,945,945,945,945,1000
BATA.JK,5/12/2014,965,980,965,980,122700
BATA.JK,5/13/2014,980,980,975,975,8600
BATA.JK,5/14/2014,975,975,975,975,100
BATA.JK,5/16/2014,975,975,920,920,10500
BAYU.JK,4/15/2014,560,560,500,500,11300
BAYU.JK,4/16/2014,510,510,510,510,1000
BAYU.JK,4/17/2014,525,525,525,525,10000
BAYU.JK,4/21/2014,530,530,530,530,100
BAYU.JK,4/23/2014,540,540,540,540,2000
BAYU.JK,4/24/2014,510,510,500,500,1500000
BAYU.JK,4/25/2014,515,515,515,515,100
BAYU.JK,4/29/2014,515,515,515,515,100
BAYU.JK,4/30/2014,600,600,600,600,1100
BAYU.JK,5/2/2014,550,550,550,550,10000
BAYU.JK,5/5/2014,600,600,600,600,400
BAYU.JK,5/6/2014,600,600,600,600,0
BAYU.JK,5/7/2014,600,600,550,550,35600
BAYU.JK,5/8/2014,550,550,550,550,1500
BAYU.JK,5/9/2014,600,600,600,600,100
BAYU.JK,5/12/2014,600,600,550,600,18800
BAYU.JK,5/13/2014,600,600,600,600,2200
BAYU.JK,5/14/2014,600,600,560,575,30800
BBCA.JK,4/15/2014,11025,11225,11000,11100,8935100
BBCA.JK,4/16/2014,11050,11175,11025,11050,18202300
BBCA.JK,4/17/2014,11100,11200,11100,11200,12941300
BBCA.JK,4/21/2014,11200,11225,11150,11175,51653
BBCA.JK,4/22/2014,10950,11075,10900,11050,22607400
BBCA.JK,4/23/2014,10900,11075,10900,11050,13158100
BBCA.JK,4/24/2014,11050,11050,10950,11000,8310000
BBCA.JK,4/25/2014,11000,11050,11000,11000,8648200
BBCA.JK,4/28/2014,11025,11225,10600,10600,11319100
BBCA.JK,4/29/2014,10900,11050,10900,11000,17060500
BBCA.JK,4/30/2014,11000,11025,10950,11000,18213100
BBCA.JK,5/2/2014,11100,11375,10975,10975,11204100
BBCA.JK,5/5/2014,10975,11000,10975,11000,1863300
BBCA.JK,5/6/2014,11000,11125,10975,11000,3266600
BBCA.JK,5/7/2014,11000,11100,10950,11000,7064000
BBCA.JK,5/8/2014,11175,11200,10950,11050,6056800
BBCA.JK,5/9/2014,10950,11200,10950,11200,6795400
BBCA.JK,5/12/2014,11200,11200,11050,11200,11946900
BBCA.JK,5/13/2014,11200,11275,11100,11200,8138200
BBCA.JK,5/14/2014,11300,11500,11200,11350,20836900
BBCA.JK,5/16/2014,11125,11475,11125,11350,21820800
BBKP.JK,4/15/2014,655,655,630,635,5594600
BBKP.JK,4/16/2014,640,650,635,645,9598500
BBKP.JK,4/17/2014,655,660,645,645,8816800
BBKP.JK,4/21/2014,645,655,640,640,38529
BBKP.JK,4/22/2014,660,660,635,640,3608000
BBKP.JK,4/23/2014,645,645,635,635,2532800
BBKP.JK,4/24/2014,640,655,635,655,12210600
BBKP.JK,4/25/2014,685,685,650,650,5041200
BBKP.JK,4/28/2014,655,655,635,635,7438400
BBKP.JK,4/29/2014,635,645,635,635,2981500
BBKP.JK,4/30/2014,640,645,635,640,3051800
BBKP.JK,5/2/2014,640,655,635,645,8016200
BBKP.JK,5/5/2014,645,650,635,640,6459500
BBKP.JK,5/6/2014,640,640,630,640,746800
BBKP.JK,5/7/2014,635,640,630,635,2308700
BBKP.JK,5/8/2014,635,640,630,635,2280400
BBKP.JK,5/9/2014,635,645,635,640,2242200
BBKP.JK,5/12/2014,640,645,635,640,4196800
BBKP.JK,5/13/2014,640,645,635,635,1373500
BBKP.JK,5/14/2014,640,645,635,635,5129500
BBKP.JK,5/16/2014,635,665,635,660,25067200
BBLD.JK,4/15/2014,1150,1150,1150,1150,7100
BBLD.JK,4/16/2014,1150,1150,1150,1150,7100
BBLD.JK,4/21/2014,1150,1150,1150,1150,0
BBLD.JK,4/23/2014,1100,1100,1050,1050,500400
BBLD.JK,4/24/2014,1100,1100,1100,1100,100
BBLD.JK,4/25/2014,1050,1050,1050,1050,200
BBLD.JK,4/28/2014,1050,1050,1050,1050,11400
BBLD.JK,4/29/2014,1050,1050,1050,1050,11400
BBLD.JK,4/30/2014,1050,1050,1050,1050,60900
BBLD.JK,5/2/2014,1055,1055,1055,1055,200
BBLD.JK,5/5/2014,1000,1000,1000,1000,400
BBLD.JK,5/6/2014,1000,1000,1000,1000,0
BBLD.JK,5/7/2014,1000,1000,1000,1000,0
BBLD.JK,5/9/2014,1000,1000,1000,1000,400
BBLD.JK,5/12/2014,1000,1000,1000,1000,310000
BBLD.JK,5/14/2014,1000,1000,1000,1000,200
BBMD.JK,4/15/2014,1775,1790,1775,1785,3287300
BBMD.JK,4/16/2014,1790,1800,1785,1790,4097200
BBMD.JK,4/17/2014,1795,1805,1795,1800,5305700
BBMD.JK,4/21/2014,1800,1810,1800,1805,29018
BBMD.JK,4/22/2014,1805,1805,1790,1795,2546400
BBMD.JK,4/23/2014,1800,1800,1795,1795,3133200
BBMD.JK,4/24/2014,1795,1805,1780,1780,3780500
BBMD.JK,4/25/2014,1780,1780,1735,1750,5469000
BBMD.JK,4/28/2014,1750,1750,1705,1715,3690400
BBMD.JK,4/29/2014,1715,1715,1700,1710,2287600
BBMD.JK,4/30/2014,1700,1700,1640,1650,3672700
BBMD.JK,5/2/2014,1645,1665,1635,1660,3287100
BBMD.JK,5/5/2014,1660,1660,1595,1625,6199700
BBMD.JK,5/6/2014,1620,1665,1615,1620,5677900
BBMD.JK,5/7/2014,1620,1650,1600,1610,3672500
BBMD.JK,5/8/2014,1610,1640,1600,1615,3891200
BBMD.JK,5/9/2014,1620,1635,1600,1625,5479700
BBMD.JK,5/12/2014,1620,1620,1570,1585,3179200
BBMD.JK,5/13/2014,1590,1595,1585,1595,4885600
BBMD.JK,5/14/2014,1595,1600,1590,1590,4030300
BBMD.JK,5/16/2014,1595,1600,1580,1590,4061900
BBNI.JK,4/15/2014,4985,5100,4985,4995,24176600
BBNI.JK,4/16/2014,5050,5075,5000,5025,15294600
BBNI.JK,4/17/2014,5075,5100,5000,5050,22829200
BBNI.JK,4/21/2014,5100,5100,5050,5075,70710
BBNI.JK,4/22/2014,5025,5100,5000,5075,11369700
BBNI.JK,4/23/2014,5100,5125,5050,5075,15855100
BBNI.JK,4/24/2014,5025,5100,5000,5000,11966500
BBNI.JK,4/25/2014,5000,5100,5000,5050,12276000
BBNI.JK,4/28/2014,5050,5075,4970,4970,34294100
BBNI.JK,4/29/2014,4880,4895,4805,4835,29794800
BBNI.JK,4/30/2014,4860,4865,4800,4815,18122700
BBNI.JK,5/2/2014,4825,4850,4815,4825,16402000
BBNI.JK,5/5/2014,4825,4835,4745,4775,12739400
BBNI.JK,5/6/2014,4825,4830,4775,4780,4059000
BBNI.JK,5/7/2014,4775,4835,4750,4820,20139600
BBNI.JK,5/8/2014,4830,4875,4800,4860,20656000
BBNI.JK,5/9/2014,4870,4870,4845,4865,12468900
BBNI.JK,5/12/2014,4875,4880,4845,4855,15368300
BBNI.JK,5/13/2014,4875,4875,4830,4870,11168700
BBNI.JK,5/14/2014,4870,4965,4865,4960,76451696
BBNI.JK,5/16/2014,4950,5050,4945,5025,101603000
BBNP.JK,4/15/2014,1480,1480,1480,1480,200
BBNP.JK,4/16/2014,1480,1480,1480,1480,200
BBNP.JK,4/21/2014,1480,1480,1480,1480,0
BBNP.JK,4/23/2014,1480,1480,1480,1480,200
BBNP.JK,4/24/2014,1480,1480,1480,1480,200
BBNP.JK,4/29/2014,1480,1480,1480,1480,200
BBNP.JK,4/30/2014,1480,1480,1480,1480,0
BBNP.JK,5/2/2014,1480,1480,1480,1480,0
BBNP.JK,5/5/2014,1480,1480,1480,1480,200
BBNP.JK,5/6/2014,1480,1480,1480,1480,0
BBNP.JK,5/7/2014,1480,1480,1480,1480,0
BBNP.JK,5/9/2014,1480,1480,1480,1480,200
BBRI.JK,4/15/2014,9850,9925,9850,9850,32487300
BBRI.JK,4/16/2014,9925,9975,9900,9950,16620400
BBRI.JK,4/17/2014,10000,10025,9875,10000,15411900
BBRI.JK,4/21/2014,10050,10050,9950,10050,186290
BBRI.JK,4/22/2014,10100,10200,10025,10200,28410800
BBRI.JK,4/23/2014,10200,10250,9975,10025,20487500
BBRI.JK,4/24/2014,10200,10250,10000,10050,34941300
BBRI.JK,4/25/2014,10000,10100,9975,10000,30257400
BBRI.JK,4/28/2014,10050,10100,9775,9825,38634100
BBRI.JK,4/29/2014,9675,9800,9625,9775,23276000
BBRI.JK,4/30/2014,9875,10000,9850,9900,37901600
BBRI.JK,5/2/2014,10000,10075,9950,10050,28295400
BBRI.JK,5/5/2014,10025,10100,9950,10050,12678000
BBRI.JK,5/6/2014,9950,10075,9950,10025,6693100
BBRI.JK,5/7/2014,10050,10175,9975,10175,33920400
BBRI.JK,5/8/2014,10200,10250,10050,10075,16312700
BBRI.JK,5/9/2014,10175,10175,10000,10125,17311100
BBRI.JK,5/12/2014,10150,10200,10075,10075,18111800
BBRI.JK,5/13/2014,10175,10175,9975,10050,19907400
BBRI.JK,5/14/2014,10100,10575,10075,10575,48112600
BBRI.JK,5/16/2014,10725,10900,10600,10775,45045100
BBRM.JK,4/15/2014,131,131,131,131,500
BBRM.JK,4/16/2014,131,131,129,130,34800
BBRM.JK,4/17/2014,130,130,130,130,5000
BBRM.JK,4/21/2014,131,131,131,131,2
BBRM.JK,4/23/2014,131,131,131,131,200
BBRM.JK,4/24/2014,131,139,131,135,16400
BBRM.JK,4/25/2014,136,140,135,138,50500
BBRM.JK,4/28/2014,132,137,131,132,96800
BBRM.JK,4/29/2014,132,137,131,132,96800
BBRM.JK,4/30/2014,139,139,139,139,100
BBRM.JK,5/5/2014,139,139,139,139,100
BBRM.JK,5/6/2014,139,139,139,139,0
BBRM.JK,5/7/2014,137,137,137,137,16600
BBRM.JK,5/9/2014,137,137,137,137,16600
BBRM.JK,5/13/2014,140,140,140,140,100
BBRM.JK,5/14/2014,131,131,131,131,2000
BBRM.JK,5/16/2014,131,131,131,131,2000
BBTN.JK,4/15/2014,1255,1280,1255,1270,29434000
BBTN.JK,4/16/2014,1305,1525,1300,1405,139678800
BBTN.JK,4/17/2014,1415,1420,1345,1365,81466000
BBTN.JK,4/21/2014,1360,1380,1300,1320,1126535
BBTN.JK,4/22/2014,1325,1335,1305,1315,55233400
BBTN.JK,4/23/2014,1315,1360,1290,1305,102952096
BBTN.JK,4/24/2014,1290,1290,1170,1210,151824992
BBTN.JK,4/25/2014,1215,1235,1215,1230,38916500
BBTN.JK,4/28/2014,1225,1230,1165,1175,40258300
BBTN.JK,4/29/2014,1175,1190,1140,1155,54548200
BBTN.JK,4/30/2014,1160,1185,1140,1155,82681000
BBTN.JK,5/2/2014,1155,1170,1115,1115,38319900
BBTN.JK,5/5/2014,1130,1130,1080,1110,50660500
BBTN.JK,5/6/2014,1100,1115,1080,1080,28160200
BBTN.JK,5/7/2014,1080,1105,1070,1095,64456900
BBTN.JK,5/8/2014,1100,1120,1100,1120,45646100
BBTN.JK,5/9/2014,1125,1140,1120,1125,37181500
BBTN.JK,5/12/2014,1135,1145,1125,1130,48850100
BBTN.JK,5/13/2014,1135,1140,1090,1090,64455100
BBTN.JK,5/14/2014,1090,1115,1080,1105,62580700
BBTN.JK,5/16/2014,1095,1155,1095,1145,89306200
BCAP.JK,4/15/2014,945,945,880,880,334800
BCAP.JK,4/16/2014,920,930,900,900,14300
BCAP.JK,4/17/2014,900,900,890,895,24900
BCAP.JK,4/21/2014,895,925,875,895,371
BCAP.JK,4/22/2014,900,915,900,915,71000
BCAP.JK,4/23/2014,900,900,850,850,731600
BCAP.JK,4/24/2014,825,860,820,850,518400
BCAP.JK,4/25/2014,860,880,840,845,106800
BCAP.JK,4/28/2014,840,910,820,900,517700
BCAP.JK,4/29/2014,920,960,895,950,312400
BCAP.JK,4/30/2014,995,1175,960,1160,1147600
BCAP.JK,5/2/2014,1170,1190,1130,1185,1069400
BCAP.JK,5/5/2014,1185,1200,1110,1180,324000
BCAP.JK,5/6/2014,1140,1185,1125,1140,56400
BCAP.JK,5/7/2014,1110,1140,1110,1140,35200
BCAP.JK,5/8/2014,1100,1110,1100,1110,21900
BCAP.JK,5/9/2014,1050,1105,1000,1095,129800
BCAP.JK,5/12/2014,1055,1070,1050,1070,65400
BCAP.JK,5/13/2014,1040,1040,970,980,410700
BCAP.JK,5/14/2014,970,1020,925,1005,343900
BCAP.JK,5/16/2014,1010,1010,1005,1010,13600
BCIC.JK,4/21/2014,50,50,50,50,0
BCIC.JK,4/30/2014,50,50,50,50,0
BCIC.JK,5/2/2014,50,50,50,50,0
BCIC.JK,5/6/2014,50,50,50,50,0
BCIC.JK,5/7/2014,50,50,50,50,0
BCIP.JK,4/15/2014,585,590,550,590,4238100
BCIP.JK,4/16/2014,590,650,520,530,2953600
BCIP.JK,4/17/2014,545,565,530,540,179000
BCIP.JK,4/21/2014,540,560,525,540,97166
BCIP.JK,4/22/2014,535,575,530,575,6740900
BCIP.JK,4/23/2014,575,610,575,605,3949500
BCIP.JK,4/24/2014,600,625,565,565,3735800
BCIP.JK,4/25/2014,605,625,540,540,14365200
BCIP.JK,4/28/2014,545,570,505,550,8720000
BCIP.JK,4/29/2014,550,565,530,565,3872000
BCIP.JK,4/30/2014,565,575,560,560,3993600
BCIP.JK,5/2/2014,560,565,550,550,15923200
BCIP.JK,5/5/2014,565,565,545,560,4071500
BCIP.JK,5/6/2014,565,565,555,560,13124000
BCIP.JK,5/7/2014,565,565,560,565,4555900
BCIP.JK,5/8/2014,565,565,550,555,15888700
BCIP.JK,5/9/2014,555,570,555,565,16859100
BCIP.JK,5/12/2014,565,565,555,565,4290800
BCIP.JK,5/13/2014,565,575,560,575,11936200
BCIP.JK,5/14/2014,575,585,575,575,11051300
BCIP.JK,5/16/2014,575,580,550,580,11454800
BDMN.JK,4/15/2014,4610,4610,4525,4550,1545100
BDMN.JK,4/16/2014,4550,4565,4520,4530,1660400
BDMN.JK,4/17/2014,4590,4590,4445,4470,6177800
BDMN.JK,4/21/2014,4540,4540,4435,4450,7733
BDMN.JK,4/22/2014,4460,4470,4310,4360,2128600
BDMN.JK,4/23/2014,4370,4395,4285,4315,1857400
BDMN.JK,4/24/2014,4300,4385,4250,4355,1468700
BDMN.JK,4/25/2014,4300,4385,4300,4305,1075000
BDMN.JK,4/28/2014,4300,4305,4270,4270,1989800
BDMN.JK,4/29/2014,4285,4300,4230,4300,1714500
BDMN.JK,4/30/2014,4270,4310,4090,4090,4874300
BDMN.JK,5/2/2014,4175,4235,4105,4220,2691100
BDMN.JK,5/5/2014,4240,4240,4140,4205,700100
BDMN.JK,5/6/2014,4150,4225,4150,4160,656300
BDMN.JK,5/7/2014,4210,4210,4145,4155,2873000
BDMN.JK,5/8/2014,4180,4195,4125,4155,3375500
BDMN.JK,5/9/2014,4170,4190,4160,4175,1588000
BDMN.JK,5/12/2014,4190,4265,4185,4265,2939400
BDMN.JK,5/13/2014,4280,4330,4265,4330,2325800
BDMN.JK,5/14/2014,4360,4365,4280,4300,3092300
BDMN.JK,5/16/2014,4235,4340,4235,4300,4227700
BEKS.JK,4/15/2014,84,92,84,92,50300
BEKS.JK,4/16/2014,85,94,85,90,559100
BEKS.JK,4/17/2014,92,97,87,97,289900
BEKS.JK,4/21/2014,97,97,97,97,0
BEKS.JK,4/22/2014,95,96,93,93,118400
BEKS.JK,4/23/2014,90,95,90,95,238100
BEKS.JK,4/24/2014,94,95,92,93,153500
BEKS.JK,4/25/2014,90,91,88,88,1039700
BEKS.JK,4/28/2014,89,89,86,89,77500
BEKS.JK,4/29/2014,88,89,88,89,23200
BEKS.JK,4/30/2014,87,89,86,89,78100
BEKS.JK,5/2/2014,86,88,84,84,629400
BEKS.JK,5/5/2014,85,87,83,85,435000
BEKS.JK,5/6/2014,85,86,80,86,377100
BEKS.JK,5/7/2014,87,87,85,86,263000
BEKS.JK,5/8/2014,86,86,83,86,114300
BEKS.JK,5/9/2014,86,86,85,86,15900
BEKS.JK,5/12/2014,84,86,83,86,382900
BEKS.JK,5/13/2014,86,86,84,86,77800
BEKS.JK,5/14/2014,86,86,86,86,100
BEKS.JK,5/16/2014,85,85,83,85,138500
BEST.JK,4/15/2014,545,555,515,525,68373400
BEST.JK,4/16/2014,525,535,515,525,65323300
BEST.JK,4/17/2014,530,540,515,535,39968900
BEST.JK,4/21/2014,525,540,525,530,173152
BEST.JK,4/22/2014,520,530,505,515,33087200
BEST.JK,4/23/2014,510,525,490,491,73510400
BEST.JK,4/24/2014,495,499,476,483,84230600
BEST.JK,4/25/2014,476,515,476,515,76514200
BEST.JK,4/28/2014,520,520,497,500,33926000
BEST.JK,4/29/2014,500,530,498,525,42359800
BEST.JK,4/30/2014,525,525,500,510,44356900
BEST.JK,5/2/2014,510,515,500,505,10950700
BEST.JK,5/5/2014,505,510,497,499,12176800
BEST.JK,5/6/2014,500,505,498,499,15935800
BEST.JK,5/7/2014,499,505,495,497,38773700
BEST.JK,5/8/2014,499,505,499,500,20004700
BEST.JK,5/9/2014,500,520,500,520,26893200
BEST.JK,5/12/2014,520,530,510,510,30997400
BEST.JK,5/13/2014,515,520,505,515,18005100
BEST.JK,5/14/2014,505,530,505,515,55362200
BEST.JK,5/16/2014,515,515,510,510,14706700
BFIN.JK,4/15/2014,2250,2250,2250,2250,500000
BFIN.JK,4/16/2014,2250,2350,2250,2350,12300
BFIN.JK,4/17/2014,2350,2350,2350,2350,15000
BFIN.JK,4/21/2014,2350,2350,2350,2350,1
BFIN.JK,4/23/2014,2350,2350,2350,2350,2300
BFIN.JK,4/24/2014,2350,2350,2350,2350,2300
BFIN.JK,4/25/2014,2350,2350,2350,2350,55000
BFIN.JK,4/28/2014,2355,2400,2350,2365,17600
BFIN.JK,4/29/2014,2400,2400,2400,2400,5000
BFIN.JK,4/30/2014,2400,2400,2400,2400,1000
BFIN.JK,5/2/2014,2350,2450,2350,2450,1200
BFIN.JK,5/5/2014,2450,2450,2450,2450,6000
BFIN.JK,5/6/2014,2400,2450,2400,2450,548000
BFIN.JK,5/7/2014,2420,2475,2420,2475,530000
BFIN.JK,5/8/2014,2400,2400,2400,2400,6700
BFIN.JK,5/9/2014,2400,2400,2400,2400,6700
BFIN.JK,5/12/2014,2400,2400,2400,2400,300
BFIN.JK,5/13/2014,2450,2475,2450,2475,10600
BFIN.JK,5/14/2014,2450,2475,2400,2475,60500
BFIN.JK,5/16/2014,2500,2600,2500,2600,5573700
BHIT.JK,4/15/2014,312,317,309,311,8667700
BHIT.JK,4/16/2014,311,315,307,310,6382900
BHIT.JK,4/17/2014,310,315,309,312,4745100
BHIT.JK,4/21/2014,314,330,312,329,298963
BHIT.JK,4/22/2014,326,334,320,321,19330900
BHIT.JK,4/23/2014,321,321,313,316,7960900
BHIT.JK,4/24/2014,316,319,311,315,5032200
BHIT.JK,4/25/2014,315,317,313,315,6338200
BHIT.JK,4/28/2014,319,319,303,308,12625600
BHIT.JK,4/29/2014,303,309,303,307,20575200
BHIT.JK,4/30/2014,307,312,305,307,27419100
BHIT.JK,5/2/2014,309,315,309,310,27433000
BHIT.JK,5/5/2014,311,321,310,316,71991800
BHIT.JK,5/6/2014,316,320,311,313,24145600
BHIT.JK,5/7/2014,315,318,310,314,37972300
BHIT.JK,5/8/2014,314,316,311,314,22482100
BHIT.JK,5/9/2014,315,318,311,313,23825300
BHIT.JK,5/12/2014,314,316,311,314,32644900
BHIT.JK,5/13/2014,315,315,312,313,20352300
BHIT.JK,5/14/2014,313,314,312,313,16096400
BHIT.JK,5/16/2014,313,319,312,319,35112100
BIMA.JK,4/21/2014,700,700,700,700,0
BIMA.JK,4/30/2014,700,700,700,700,0
BIMA.JK,5/2/2014,700,700,700,700,0
BIMA.JK,5/6/2014,700,700,700,700,0
BIMA.JK,5/7/2014,700,700,700,700,0
BINA.JK,4/15/2014,259,260,259,260,200
BINA.JK,4/16/2014,241,250,241,250,600
BINA.JK,4/17/2014,241,250,241,250,60800
BINA.JK,4/21/2014,254,254,243,254,12
BINA.JK,4/23/2014,254,254,243,254,1200
BINA.JK,4/24/2014,254,254,253,253,15000
BINA.JK,4/25/2014,241,253,241,253,1100
BINA.JK,4/28/2014,240,250,237,250,14800
BINA.JK,4/29/2014,258,258,245,245,52300
BINA.JK,4/30/2014,245,250,245,250,120100
BINA.JK,5/2/2014,245,245,245,245,52500
BINA.JK,5/5/2014,265,265,265,265,100
BINA.JK,5/6/2014,241,263,241,263,300
BINA.JK,5/7/2014,263,263,263,263,9100
BINA.JK,5/9/2014,245,263,245,263,200
BINA.JK,5/12/2014,262,262,262,262,300
BINA.JK,5/13/2014,263,264,246,264,17300
BINA.JK,5/14/2014,260,260,260,260,800
BINA.JK,5/16/2014,263,263,263,263,100
BIPI.JK,4/15/2014,117,133,117,132,303550112
BIPI.JK,4/16/2014,133,134,122,126,109236496
BIPI.JK,4/17/2014,126,130,123,123,35238400
BIPI.JK,4/21/2014,124,128,122,124,181966
BIPI.JK,4/22/2014,125,126,121,123,26064000
BIPI.JK,4/23/2014,123,129,120,127,51583500
BIPI.JK,4/24/2014,126,129,124,124,17164700
BIPI.JK,4/25/2014,125,138,124,135,191180608
BIPI.JK,4/28/2014,134,146,134,143,255446704
BIPI.JK,4/29/2014,144,147,136,139,124774200
BIPI.JK,4/30/2014,140,142,137,139,70637000
BIPI.JK,5/2/2014,140,146,138,139,46699400
BIPI.JK,5/5/2014,138,142,135,135,41098300
BIPI.JK,5/6/2014,136,139,129,130,92347104
BIPI.JK,5/7/2014,133,137,130,134,47984100
BIPI.JK,5/8/2014,138,138,133,134,26655300
BIPI.JK,5/9/2014,132,136,132,133,21517600
BIPI.JK,5/12/2014,138,138,133,134,21984800
BIPI.JK,5/13/2014,135,137,132,133,16618700
BIPI.JK,5/14/2014,134,135,131,132,26968700
BIPI.JK,5/16/2014,133,137,132,136,46601200
BIPP.JK,4/15/2014,85,87,84,86,1878300
BIPP.JK,4/16/2014,86,87,84,86,1206500
BIPP.JK,4/17/2014,85,87,85,86,1446200
BIPP.JK,4/21/2014,87,87,86,86,1334
BIPP.JK,4/22/2014,87,87,86,87,707500
BIPP.JK,4/23/2014,87,87,86,87,521800
BIPP.JK,4/24/2014,89,90,86,89,453400
BIPP.JK,4/25/2014,88,89,88,89,151700
BIPP.JK,4/28/2014,87,90,86,89,459000
BIPP.JK,4/29/2014,89,89,88,88,122500
BIPP.JK,4/30/2014,89,90,88,88,1217100
BIPP.JK,5/2/2014,88,88,86,87,1045600
BIPP.JK,5/5/2014,94,94,87,87,347200
BIPP.JK,5/6/2014,89,89,86,87,871700
BIPP.JK,5/7/2014,88,88,85,85,1822700
BIPP.JK,5/8/2014,86,86,83,85,2103800
BIPP.JK,5/9/2014,86,86,86,86,107200
BIPP.JK,5/12/2014,88,88,85,86,66600
BIPP.JK,5/13/2014,88,88,85,86,55600
BIPP.JK,5/14/2014,88,88,84,88,28300
BIPP.JK,5/16/2014,87,89,86,89,231600
BISI.JK,4/15/2014,625,630,610,615,571900
BISI.JK,4/16/2014,620,620,605,605,819500
BISI.JK,4/17/2014,615,620,605,610,576000
BISI.JK,4/21/2014,610,610,600,605,3984
BISI.JK,4/22/2014,605,605,575,590,1632400
BISI.JK,4/23/2014,595,620,595,615,4312400
BISI.JK,4/24/2014,620,645,620,625,3228700
BISI.JK,4/25/2014,630,660,630,660,4968300
BISI.JK,4/28/2014,660,675,640,645,2200000
BISI.JK,4/29/2014,650,665,645,645,1717900
BISI.JK,4/30/2014,660,660,615,615,4221400
BISI.JK,5/2/2014,615,615,595,600,1851200
BISI.JK,5/5/2014,605,605,590,600,513000
BISI.JK,5/6/2014,595,625,595,625,4140500
BISI.JK,5/7/2014,620,635,615,625,2582300
BISI.JK,5/8/2014,630,630,610,620,812500
BISI.JK,5/9/2014,620,620,600,600,789000
BISI.JK,5/12/2014,610,615,600,600,739800
BISI.JK,5/13/2014,605,610,600,605,1249900
BISI.JK,5/14/2014,610,615,610,610,841600
BISI.JK,5/16/2014,600,610,600,605,573900
BJBR.JK,4/15/2014,1150,1160,1130,1140,39242400
BJBR.JK,4/16/2014,1140,1150,1130,1145,47792600
BJBR.JK,4/17/2014,1090,1090,1030,1055,43327800
BJBR.JK,4/21/2014,1060,1065,1015,1020,209822
BJBR.JK,4/22/2014,1005,1030,995,1005,26501000
BJBR.JK,4/23/2014,1005,1025,1000,1010,22808300
BJBR.JK,4/24/2014,1020,1020,980,985,19894600
BJBR.JK,4/25/2014,985,1010,985,1005,14672700
BJBR.JK,4/28/2014,1005,1010,975,985,19402100
BJBR.JK,4/29/2014,985,1005,985,990,12396800
BJBR.JK,4/30/2014,990,1000,960,965,19949800
BJBR.JK,5/2/2014,970,970,945,945,14622000
BJBR.JK,5/5/2014,950,955,925,925,6840500
BJBR.JK,5/6/2014,950,950,910,915,10102700
BJBR.JK,5/7/2014,915,945,910,930,22955800
BJBR.JK,5/8/2014,950,950,920,930,10916700
BJBR.JK,5/9/2014,935,940,930,935,5226400
BJBR.JK,5/12/2014,940,960,930,950,28132000
BJBR.JK,5/13/2014,950,950,900,905,47578500
BJBR.JK,5/14/2014,905,920,900,905,41783400
BJBR.JK,5/16/2014,920,920,895,905,35316200
BJTM.JK,4/15/2014,479,480,476,476,6391500
BJTM.JK,4/16/2014,477,479,474,475,7407400
BJTM.JK,4/17/2014,461,477,461,474,5480700
BJTM.JK,4/21/2014,475,475,471,475,81913
BJTM.JK,4/22/2014,475,475,470,472,7369400
BJTM.JK,4/23/2014,474,480,472,475,24029100
BJTM.JK,4/24/2014,475,480,474,476,16991900
BJTM.JK,4/25/2014,477,486,475,483,84726704
BJTM.JK,4/28/2014,485,498,481,481,94474496
BJTM.JK,4/29/2014,450,455,433,441,39721700
BJTM.JK,4/30/2014,441,445,434,434,16798100
BJTM.JK,5/2/2014,435,436,422,422,20245300
BJTM.JK,5/5/2014,422,422,415,416,14542400
BJTM.JK,5/6/2014,416,419,406,407,15966300
BJTM.JK,5/7/2014,407,418,402,408,42397600
BJTM.JK,5/8/2014,410,414,407,407,16677200
BJTM.JK,5/9/2014,409,410,404,404,20093800
BJTM.JK,5/12/2014,406,411,404,409,15053500
BJTM.JK,5/13/2014,413,416,409,415,30557800
BJTM.JK,5/14/2014,415,419,413,418,31893800
BJTM.JK,5/16/2014,419,419,411,416,31456700
BKDP.JK,4/15/2014,69,69,69,69,200
BKDP.JK,4/16/2014,69,69,69,69,200
BKDP.JK,4/17/2014,69,70,68,70,81500
BKDP.JK,4/21/2014,72,72,66,71,2226
BKDP.JK,4/22/2014,69,69,68,68,33200
BKDP.JK,4/23/2014,68,70,63,68,800300
BKDP.JK,4/24/2014,72,72,68,71,1400
BKDP.JK,4/25/2014,68,68,66,68,2100
BKDP.JK,4/28/2014,69,69,66,66,240600
BKDP.JK,4/29/2014,69,69,66,66,240600
BKDP.JK,4/30/2014,67,67,67,67,500
BKDP.JK,5/2/2014,67,67,67,67,0
BKDP.JK,5/5/2014,66,67,66,67,160200
BKDP.JK,5/6/2014,67,67,66,66,400
BKDP.JK,5/7/2014,67,70,66,70,32800
BKDP.JK,5/8/2014,67,69,66,66,188700
BKDP.JK,5/9/2014,69,73,68,70,706900
BKDP.JK,5/12/2014,68,69,67,67,71500
BKDP.JK,5/13/2014,67,73,67,73,47500
BKDP.JK,5/14/2014,67,70,67,69,59900
BKDP.JK,5/16/2014,69,70,67,67,101800
BKSL.JK,4/15/2014,187,188,183,183,72752704
BKSL.JK,4/16/2014,183,185,182,182,61478500
BKSL.JK,4/17/2014,182,184,179,180,94312600
BKSL.JK,4/21/2014,181,183,179,180,430095
BKSL.JK,4/22/2014,181,181,174,176,93886896
BKSL.JK,4/23/2014,177,177,171,171,68141000
BKSL.JK,4/24/2014,171,176,171,174,69140000
BKSL.JK,4/25/2014,174,177,172,175,71098496
BKSL.JK,4/28/2014,175,176,170,170,48429700
BKSL.JK,4/29/2014,171,173,170,171,51922800
BKSL.JK,4/30/2014,173,174,171,172,40371300
BKSL.JK,5/2/2014,172,174,171,171,38394600
BKSL.JK,5/5/2014,171,173,170,170,28234200
BKSL.JK,5/6/2014,170,172,166,166,34743400
BKSL.JK,5/7/2014,166,169,166,168,33186900
BKSL.JK,5/8/2014,168,169,166,167,33713400
BKSL.JK,5/9/2014,167,169,155,158,343369312
BKSL.JK,5/12/2014,158,160,153,156,199929696
BKSL.JK,5/13/2014,157,159,154,154,110516400
BKSL.JK,5/14/2014,154,159,154,154,176913296
BKSL.JK,5/16/2014,154,155,151,152,114496896
BKSW.JK,4/15/2014,410,410,409,409,48000
BKSW.JK,4/16/2014,410,410,409,409,48000
BKSW.JK,4/17/2014,409,409,409,409,100
BKSW.JK,4/21/2014,409,409,409,409,0
BKSW.JK,4/23/2014,409,409,409,409,100
BKSW.JK,4/24/2014,409,409,409,409,100
BKSW.JK,4/29/2014,409,409,409,409,100
BKSW.JK,4/30/2014,409,409,409,409,0
BKSW.JK,5/2/2014,409,409,409,409,0
BKSW.JK,5/5/2014,409,409,409,409,100
BKSW.JK,5/6/2014,409,409,409,409,0
BKSW.JK,5/7/2014,409,409,409,409,0
BKSW.JK,5/9/2014,409,409,409,409,100
BLTA.JK,4/21/2014,196,196,196,196,0
BLTA.JK,4/30/2014,196,196,196,196,0
BLTA.JK,5/6/2014,196,196,196,196,0
BLTA.JK,5/7/2014,196,196,196,196,0
BLTZ.JK,4/15/2014,3300,3430,3200,3430,14900
BLTZ.JK,4/16/2014,3500,3500,3305,3460,2300
BLTZ.JK,4/17/2014,3450,3455,3450,3455,700
BLTZ.JK,4/21/2014,3445,3445,3445,3445,1
BLTZ.JK,4/22/2014,3445,3445,3310,3350,7000
BLTZ.JK,4/23/2014,3300,3400,3300,3400,2500
BLTZ.JK,4/24/2014,3300,3400,3300,3400,11000
BLTZ.JK,4/25/2014,3300,3300,3300,3300,19900
BLTZ.JK,4/29/2014,3300,3300,3300,3300,19900
BLTZ.JK,4/30/2014,3300,3300,3300,3300,0
BLTZ.JK,5/2/2014,3300,3300,3300,3300,0
BLTZ.JK,5/6/2014,2995,3075,2995,3075,1800
BLTZ.JK,5/7/2014,2995,3070,2600,3070,25700
BLTZ.JK,5/8/2014,3045,3045,2775,3010,5000
BLTZ.JK,5/9/2014,3005,3100,3005,3100,1600
BLTZ.JK,5/12/2014,3100,3100,3100,3100,0
BLTZ.JK,5/13/2014,3100,3200,3100,3200,2100
BLTZ.JK,5/14/2014,3200,3200,3200,3200,0
BLTZ.JK,5/16/2014,3200,3200,3200,3200,0
BMAS.JK,4/15/2014,319,320,319,320,101000
BMAS.JK,4/16/2014,315,315,310,315,22600
BMAS.JK,4/17/2014,300,310,300,310,2500
BMAS.JK,4/21/2014,281,320,280,282,1559
BMAS.JK,4/22/2014,312,314,312,314,1100
BMAS.JK,4/23/2014,286,310,285,310,2200
BMAS.JK,4/24/2014,286,310,285,310,2200
BMAS.JK,4/29/2014,286,310,285,310,2200
BMAS.JK,4/30/2014,315,319,315,319,28000
BMAS.JK,5/6/2014,290,290,290,290,2500
BMAS.JK,5/7/2014,285,285,285,285,100
BMAS.JK,5/8/2014,285,285,285,285,200
BMAS.JK,5/9/2014,285,287,285,285,61200
BMAS.JK,5/12/2014,300,300,281,281,300
BMAS.JK,5/14/2014,300,300,300,300,10500
BMRI.JK,4/15/2014,9800,9825,9750,9750,19082900
BMRI.JK,4/16/2014,9825,10025,9800,9975,26729700
BMRI.JK,4/17/2014,10075,10100,9775,9850,36769700
BMRI.JK,4/21/2014,9875,9875,9800,9825,96818
BMRI.JK,4/22/2014,9875,9925,9725,9850,28760500
BMRI.JK,4/23/2014,9850,9950,9825,9900,20075800
BMRI.JK,4/24/2014,9825,9900,9800,9875,17349500
BMRI.JK,4/25/2014,9875,10000,9850,9900,17926000
BMRI.JK,4/28/2014,10000,10000,9725,9750,29021100
BMRI.JK,4/29/2014,9900,9900,9725,9800,11652200
BMRI.JK,4/30/2014,9800,9850,9775,9825,23310600
BMRI.JK,5/2/2014,9900,9975,9850,9875,21564300
BMRI.JK,5/5/2014,9875,9950,9775,9825,12632500
BMRI.JK,5/6/2014,9900,9900,9825,9875,5447900
BMRI.JK,5/7/2014,9850,10000,9850,9975,20586600
BMRI.JK,5/8/2014,10025,10050,9950,10025,10806800
BMRI.JK,5/9/2014,10100,10100,9950,10075,12239000
BMRI.JK,5/12/2014,10100,10100,9975,9975,17660300
BMRI.JK,5/13/2014,10075,10075,10000,10075,15266400
BMRI.JK,5/14/2014,10100,10350,10075,10325,54952100
BMRI.JK,5/16/2014,10300,10600,10275,10600,50566200
BMSR.JK,4/15/2014,148,148,148,148,100
BMSR.JK,4/16/2014,148,148,148,148,100
BMSR.JK,4/17/2014,170,170,170,170,10000
BMSR.JK,4/21/2014,170,170,170,170,0
BMSR.JK,4/23/2014,170,170,170,170,10000
BMSR.JK,4/24/2014,170,170,170,170,10000
BMSR.JK,4/29/2014,170,170,170,170,10000
BMSR.JK,4/30/2014,170,170,170,170,0
BMSR.JK,5/2/2014,170,170,170,170,0
BMSR.JK,5/5/2014,170,170,170,170,10000
BMSR.JK,5/6/2014,170,170,170,170,0
BMSR.JK,5/7/2014,170,170,170,170,0
BMSR.JK,5/8/2014,180,180,180,180,1400
BMSR.JK,5/9/2014,180,180,180,180,1400
BMTR.JK,4/15/2014,2135,2160,2110,2125,19077000
BMTR.JK,4/16/2014,2125,2180,2100,2100,24927500
BMTR.JK,4/17/2014,2100,2130,2100,2125,13402800
BMTR.JK,4/21/2014,2150,2315,2150,2300,311718
BMTR.JK,4/22/2014,2300,2320,2270,2295,14351200
BMTR.JK,4/23/2014,2285,2315,2265,2290,14560400
BMTR.JK,4/24/2014,2285,2290,2250,2265,11792700
BMTR.JK,4/25/2014,2250,2290,2250,2255,9673400
BMTR.JK,4/28/2014,2250,2255,2155,2175,12585600
BMTR.JK,4/29/2014,2160,2200,2145,2165,13862700
BMTR.JK,4/30/2014,2195,2205,2175,2190,18475300
BMTR.JK,5/2/2014,2200,2215,2175,2200,22648200
BMTR.JK,5/5/2014,2200,2245,2200,2210,26588800
BMTR.JK,5/6/2014,2205,2225,2170,2195,17608100
BMTR.JK,5/7/2014,2190,2210,2190,2210,15515000
BMTR.JK,5/8/2014,2215,2220,2190,2200,11708900
BMTR.JK,5/9/2014,2205,2215,2200,2210,13053600
BMTR.JK,5/12/2014,2205,2215,2195,2200,15126500
BMTR.JK,5/13/2014,2205,2250,2190,2240,28438400
BMTR.JK,5/14/2014,2245,2280,2245,2280,27606300
BMTR.JK,5/16/2014,2250,2290,2200,2260,26292900
BNBA.JK,4/15/2014,179,179,179,179,100
BNBA.JK,4/16/2014,179,179,179,179,100
BNBA.JK,4/21/2014,179,179,179,179,0
BNBA.JK,4/22/2014,179,179,179,179,100
BNBA.JK,4/23/2014,179,179,179,179,100
BNBA.JK,4/24/2014,179,179,179,179,100
BNBA.JK,4/29/2014,179,179,179,179,100
BNBA.JK,4/30/2014,179,179,179,179,0
BNBA.JK,5/2/2014,179,179,179,179,0
BNBA.JK,5/5/2014,179,179,179,179,100
BNBA.JK,5/6/2014,179,179,179,179,0
BNBA.JK,5/7/2014,179,179,179,179,0
BNBA.JK,5/9/2014,179,179,179,179,100
BNBR.JK,4/15/2014,50,50,50,50,1700
BNBR.JK,4/16/2014,50,50,50,50,50000
BNBR.JK,4/17/2014,50,50,50,50,100
BNBR.JK,4/21/2014,50,50,50,50,20500
BNBR.JK,4/23/2014,50,50,50,50,20500
BNBR.JK,4/24/2014,50,50,50,50,20500
BNBR.JK,4/29/2014,50,50,50,50,20500
BNBR.JK,4/30/2014,50,50,50,50,1830800
BNBR.JK,5/2/2014,50,50,50,50,700
BNBR.JK,5/5/2014,50,50,50,50,700
BNBR.JK,5/6/2014,50,50,50,50,252600
BNBR.JK,5/7/2014,50,50,50,50,0
BNBR.JK,5/8/2014,50,50,50,50,100000
BNBR.JK,5/9/2014,50,50,50,50,6300
BNBR.JK,5/13/2014,50,50,50,50,85000
BNBR.JK,5/14/2014,50,50,50,50,570000
BNBR.JK,5/16/2014,50,50,50,50,60200
BNGA.JK,4/15/2014,1050,1055,1020,1035,2140800
BNGA.JK,4/16/2014,1035,1040,1030,1035,248500
BNGA.JK,4/17/2014,1035,1040,1020,1030,343700
BNGA.JK,4/21/2014,1035,1040,1030,1035,1448
BNGA.JK,4/22/2014,1050,1050,1030,1035,212400
BNGA.JK,4/23/2014,1030,1030,1020,1030,264200
BNGA.JK,4/24/2014,1025,1030,1020,1030,152000
BNGA.JK,4/25/2014,1020,1030,1020,1030,186500
BNGA.JK,4/28/2014,1030,1030,1015,1025,61300
BNGA.JK,4/29/2014,1020,1025,1020,1020,111500
BNGA.JK,4/30/2014,1020,1020,1005,1020,220300
BNGA.JK,5/2/2014,1020,1025,1020,1020,39000
BNGA.JK,5/5/2014,1020,1025,1000,1020,176300
BNGA.JK,5/6/2014,1020,1020,1015,1020,3600
BNGA.JK,5/7/2014,1020,1050,1020,1020,786300
BNGA.JK,5/8/2014,1025,1030,1020,1020,39400
BNGA.JK,5/9/2014,1015,1035,1015,1035,86300
BNGA.JK,5/12/2014,1030,1055,1030,1045,347400
BNGA.JK,5/13/2014,1045,1050,1045,1045,594000
BNGA.JK,5/14/2014,1030,1050,1030,1040,167200
BNGA.JK,5/16/2014,1045,1055,1045,1055,69100
BNII.JK,4/15/2014,310,313,310,310,46800
BNII.JK,4/16/2014,310,314,310,314,38200
BNII.JK,4/17/2014,311,313,310,310,80200
BNII.JK,4/21/2014,313,313,310,310,1631
BNII.JK,4/22/2014,313,313,310,310,119300
BNII.JK,4/23/2014,310,311,310,310,919700
BNII.JK,4/24/2014,311,313,310,312,26900
BNII.JK,4/25/2014,312,313,310,313,51200
BNII.JK,4/28/2014,310,310,305,305,627000
BNII.JK,4/29/2014,306,310,305,305,644000
BNII.JK,4/30/2014,305,306,302,305,364500
BNII.JK,5/2/2014,305,305,304,304,59300
BNII.JK,5/5/2014,304,304,300,302,511900
BNII.JK,5/6/2014,304,310,303,305,635300
BNII.JK,5/7/2014,305,305,300,304,513400
BNII.JK,5/8/2014,305,305,298,303,327600
BNII.JK,5/9/2014,304,304,300,301,211100
BNII.JK,5/12/2014,301,304,300,301,279400
BNII.JK,5/13/2014,303,305,301,301,83800
BNII.JK,5/14/2014,305,306,302,302,587700
BNII.JK,5/16/2014,305,305,301,301,152800
BNLI.JK,4/15/2014,1335,1360,1335,1360,18500
BNLI.JK,4/16/2014,1370,1375,1345,1370,48400
BNLI.JK,4/17/2014,1375,1375,1350,1370,12500
BNLI.JK,4/21/2014,1365,1385,1365,1385,760
BNLI.JK,4/22/2014,1370,1375,1365,1365,77800
BNLI.JK,4/23/2014,1360,1375,1350,1370,25200
BNLI.JK,4/24/2014,1360,1380,1350,1375,72300
BNLI.JK,4/25/2014,1375,1375,1370,1375,17200
BNLI.JK,4/28/2014,1330,1370,1305,1320,91800
BNLI.JK,4/29/2014,1350,1350,1305,1340,62100
BNLI.JK,4/30/2014,1340,1340,1340,1340,1000
BNLI.JK,5/2/2014,1370,1380,1335,1360,31400
BNLI.JK,5/5/2014,1355,1355,1320,1350,12100
BNLI.JK,5/6/2014,1320,1345,1315,1315,93000
BNLI.JK,5/7/2014,1345,1350,1345,1345,52500
BNLI.JK,5/8/2014,1315,1340,1310,1335,74300
BNLI.JK,5/9/2014,1340,1340,1340,1340,17600
BNLI.JK,5/12/2014,1340,1350,1340,1350,112200
BNLI.JK,5/13/2014,1355,1355,1350,1350,2900
BNLI.JK,5/14/2014,1350,1355,1305,1345,121800
BNLI.JK,5/16/2014,1305,1340,1305,1340,25700
BORN.JK,4/15/2014,106,107,103,104,6112500
BORN.JK,4/16/2014,104,110,92,108,40829100
BORN.JK,4/17/2014,110,115,106,115,13889000
BORN.JK,4/21/2014,115,125,113,116,182660
BORN.JK,4/22/2014,118,120,114,115,3585200
BORN.JK,4/23/2014,116,117,109,114,6001600
BORN.JK,4/24/2014,114,117,110,112,21030000
BORN.JK,4/25/2014,117,117,110,110,6354200
BORN.JK,4/28/2014,111,112,108,110,2899100
BORN.JK,4/29/2014,108,111,107,109,6016600
BORN.JK,4/30/2014,109,115,108,113,5556200
BORN.JK,5/2/2014,113,116,108,110,5274300
BORN.JK,5/5/2014,110,112,108,110,1283300
BORN.JK,5/6/2014,106,111,106,109,908900
BORN.JK,5/7/2014,109,111,105,107,9659000
BORN.JK,5/8/2014,108,109,106,108,6237600
BORN.JK,5/9/2014,108,110,106,106,3980100
BORN.JK,5/12/2014,106,117,106,112,10083100
BORN.JK,5/13/2014,114,117,111,115,10900500
BORN.JK,5/14/2014,115,121,115,118,11506700
BORN.JK,5/16/2014,117,125,117,121,19283300
BPFI.JK,4/15/2014,435,435,435,435,4300
BPFI.JK,4/16/2014,435,435,435,435,4300
BPFI.JK,4/21/2014,435,435,435,435,0
BPFI.JK,4/23/2014,435,435,435,435,4300
BPFI.JK,4/24/2014,435,435,435,435,4300
BPFI.JK,4/28/2014,420,420,420,420,4300
BPFI.JK,4/29/2014,420,420,420,420,4300
BPFI.JK,4/30/2014,420,420,420,420,0
BPFI.JK,5/2/2014,420,420,420,420,0
BPFI.JK,5/5/2014,420,420,420,420,4300
BPFI.JK,5/6/2014,435,440,435,440,31700
BPFI.JK,5/7/2014,440,440,440,440,0
BPFI.JK,5/9/2014,435,440,435,440,31700
BRAM.JK,4/15/2014,2100,2100,2100,2100,1000
BRAM.JK,4/16/2014,2100,2100,2100,2100,1000
BRAM.JK,4/21/2014,2100,2100,2100,2100,0
BRAM.JK,4/22/2014,2150,2150,2150,2150,7900
BRAM.JK,4/23/2014,2150,2150,2150,2150,7900
BRAM.JK,4/24/2014,2150,2150,2150,2150,7900
BRAM.JK,4/28/2014,2150,2150,2150,2150,1600
BRAM.JK,4/29/2014,2150,2150,2150,2150,1600
BRAM.JK,4/30/2014,2150,2150,2150,2150,0
BRAM.JK,5/2/2014,2150,2150,2150,2150,0
BRAM.JK,5/5/2014,2150,2150,2150,2150,1600
BRAM.JK,5/6/2014,2150,2150,2100,2150,1900
BRAM.JK,5/7/2014,2150,2150,2150,2150,0
BRAM.JK,5/9/2014,2150,2150,2100,2150,1900
BRAM.JK,5/14/2014,2500,2500,2500,2500,11000
BRAM.JK,5/16/2014,2500,2525,2500,2525,1600
BRAU.JK,4/15/2014,140,140,126,127,12342400
BRAU.JK,4/16/2014,127,133,120,128,28641500
BRAU.JK,4/17/2014,130,135,125,129,9070100
BRAU.JK,4/21/2014,130,134,129,130,39841
BRAU.JK,4/22/2014,131,133,129,129,4140700
BRAU.JK,4/23/2014,129,131,122,127,10660000
BRAU.JK,4/24/2014,126,130,123,123,16304300
BRAU.JK,4/25/2014,125,129,123,124,9315900
BRAU.JK,4/28/2014,124,126,121,122,4862800
BRAU.JK,4/29/2014,121,123,119,121,10477000
BRAU.JK,4/30/2014,122,126,120,123,9737300
BRAU.JK,5/2/2014,123,127,119,119,10241100
BRAU.JK,5/5/2014,120,122,115,117,7013600
BRAU.JK,5/6/2014,117,118,114,115,4966100
BRAU.JK,5/7/2014,115,119,115,116,9852900
BRAU.JK,5/8/2014,117,117,110,115,2435900
BRAU.JK,5/9/2014,116,117,116,116,1349900
BRAU.JK,5/12/2014,117,125,116,123,14292300
BRAU.JK,5/13/2014,125,129,122,122,15380300
BRAU.JK,5/14/2014,122,131,122,125,23937600
BRAU.JK,5/16/2014,123,129,123,126,13410700
BRMS.JK,4/15/2014,223,228,216,217,1381100
BRMS.JK,4/16/2014,224,230,210,228,6851100
BRMS.JK,4/17/2014,228,231,220,228,10637900
BRMS.JK,4/21/2014,230,230,225,227,62070
BRMS.JK,4/22/2014,228,228,220,222,5334100
BRMS.JK,4/23/2014,223,223,215,215,1542900
BRMS.JK,4/24/2014,220,222,213,218,3203200
BRMS.JK,4/25/2014,218,219,213,215,2365300
BRMS.JK,4/28/2014,216,217,198,212,9606000
BRMS.JK,4/29/2014,212,220,197,217,16113900
BRMS.JK,4/30/2014,217,218,213,218,7931900
BRMS.JK,5/2/2014,218,218,211,212,2584500
BRMS.JK,5/5/2014,212,216,205,216,16986100
BRMS.JK,5/6/2014,216,217,212,216,43419800
BRMS.JK,5/7/2014,216,216,212,216,9894200
BRMS.JK,5/8/2014,212,216,210,214,8738300
BRMS.JK,5/9/2014,214,215,205,215,5990100
BRMS.JK,5/12/2014,215,215,210,215,4874000
BRMS.JK,5/13/2014,215,216,210,215,7561400
BRMS.JK,5/14/2014,215,223,214,214,32038100
BRMS.JK,5/16/2014,212,216,210,211,9967000
BRNA.JK,4/15/2014,476,480,476,480,12500
BRNA.JK,4/16/2014,480,485,480,485,12600
BRNA.JK,4/17/2014,480,490,480,490,12500
BRNA.JK,4/21/2014,488,488,488,488,50
BRNA.JK,4/22/2014,480,485,480,485,10000
BRNA.JK,4/23/2014,480,485,480,485,14500
BRNA.JK,4/24/2014,480,485,480,485,5100
BRNA.JK,4/25/2014,485,485,480,485,27900
BRNA.JK,4/28/2014,475,485,470,485,9900
BRNA.JK,4/29/2014,480,480,479,480,60000
BRNA.JK,4/30/2014,480,485,480,480,112700
BRNA.JK,5/2/2014,490,535,490,510,742400
BRNA.JK,5/5/2014,520,550,520,550,777000
BRNA.JK,5/6/2014,560,615,560,615,1698400
BRNA.JK,5/7/2014,600,625,580,600,696700
BRNA.JK,5/8/2014,595,600,585,585,1067000
BRNA.JK,5/9/2014,580,590,575,585,140900
BRNA.JK,5/12/2014,580,595,580,595,66600
BRNA.JK,5/13/2014,585,595,585,595,46900
BRNA.JK,5/14/2014,600,610,585,590,1717200
BRNA.JK,5/16/2014,595,595,585,590,2476900
BRPT.JK,4/15/2014,315,315,303,306,618200
BRPT.JK,4/16/2014,307,307,303,306,33900
BRPT.JK,4/17/2014,307,308,305,306,24800
BRPT.JK,4/21/2014,318,318,310,314,197
BRPT.JK,4/22/2014,314,314,308,309,11200
BRPT.JK,4/23/2014,302,313,302,312,151400
BRPT.JK,4/24/2014,311,311,306,311,22900
BRPT.JK,4/25/2014,311,320,310,320,71300
BRPT.JK,4/28/2014,315,319,311,311,322900
BRPT.JK,4/29/2014,313,318,310,316,75800
BRPT.JK,4/30/2014,312,315,311,315,59200
BRPT.JK,5/2/2014,313,317,313,313,94500
BRPT.JK,5/5/2014,315,315,306,306,3100
BRPT.JK,5/6/2014,307,313,305,313,74500
BRPT.JK,5/7/2014,305,310,305,305,130300
BRPT.JK,5/8/2014,306,309,306,309,60600
BRPT.JK,5/9/2014,310,312,303,303,724000
BRPT.JK,5/12/2014,303,308,303,306,248200
BRPT.JK,5/13/2014,304,304,300,302,352200
BRPT.JK,5/14/2014,302,302,300,302,362100
BRPT.JK,5/16/2014,301,304,300,304,204500
BSDE.JK,4/15/2014,1565,1590,1560,1585,57595200
BSDE.JK,4/16/2014,1595,1630,1595,1620,42332200
BSDE.JK,4/17/2014,1620,1630,1605,1615,16162300
BSDE.JK,4/21/2014,1615,1615,1590,1605,166071
BSDE.JK,4/22/2014,1610,1640,1610,1630,36225100
BSDE.JK,4/23/2014,1640,1650,1610,1620,16762900
BSDE.JK,4/24/2014,1610,1645,1610,1615,9569500
BSDE.JK,4/25/2014,1610,1630,1610,1620,14556100
BSDE.JK,4/28/2014,1630,1630,1550,1550,16154000
BSDE.JK,4/29/2014,1550,1575,1550,1565,8826500
BSDE.JK,4/30/2014,1580,1590,1560,1560,15997600
BSDE.JK,5/2/2014,1550,1570,1530,1540,10356000
BSDE.JK,5/5/2014,1560,1560,1535,1545,5394000
BSDE.JK,5/6/2014,1550,1550,1520,1525,6247600
BSDE.JK,5/7/2014,1520,1565,1510,1565,9795000
BSDE.JK,5/8/2014,1580,1595,1560,1575,8851800
BSDE.JK,5/9/2014,1595,1595,1570,1575,21246100
BSDE.JK,5/12/2014,1590,1595,1575,1575,17416800
BSDE.JK,5/13/2014,1595,1610,1570,1580,9320200
BSDE.JK,5/14/2014,1580,1610,1575,1600,29334800
BSDE.JK,5/16/2014,1600,1600,1585,1600,10296100
BSIM.JK,4/15/2014,265,265,260,260,70400
BSIM.JK,4/16/2014,260,265,260,265,600
BSIM.JK,4/17/2014,265,265,263,265,223400
BSIM.JK,4/21/2014,265,265,265,265,6200
BSIM.JK,4/22/2014,265,265,263,265,184500
BSIM.JK,4/23/2014,265,268,264,268,100800
BSIM.JK,4/24/2014,268,270,268,270,202800
BSIM.JK,4/25/2014,275,275,268,268,203400
BSIM.JK,4/28/2014,268,274,268,274,90200
BSIM.JK,4/29/2014,273,273,273,273,1300
BSIM.JK,4/30/2014,273,275,270,274,234400
BSIM.JK,5/2/2014,269,274,269,274,113900
BSIM.JK,5/5/2014,270,270,270,270,136500
BSIM.JK,5/6/2014,270,273,270,270,106700
BSIM.JK,5/7/2014,270,274,269,270,530100
BSIM.JK,5/8/2014,270,270,269,270,276200
BSIM.JK,5/9/2014,270,270,270,270,272000
BSIM.JK,5/12/2014,270,270,270,270,73200
BSIM.JK,5/13/2014,270,273,270,270,795700
BSIM.JK,5/14/2014,273,273,270,270,200
BSIM.JK,5/16/2014,270,273,270,270,118400
BSSR.JK,4/15/2014,1965,1970,1950,1950,2500
BSSR.JK,4/16/2014,1945,1945,1945,1945,2500
BSSR.JK,4/17/2014,1970,1970,1965,1965,2500
BSSR.JK,4/21/2014,1945,1945,1945,1945,25
BSSR.JK,4/22/2014,1940,1940,1940,1940,2500
BSSR.JK,4/23/2014,1970,1970,1970,1970,2500
BSSR.JK,4/24/2014,1945,1945,1945,1945,2500
BSSR.JK,4/25/2014,1940,1940,1940,1940,2700
BSSR.JK,4/28/2014,1940,1940,1505,1550,2500
BSSR.JK,4/29/2014,1940,1940,1505,1550,2500
BSSR.JK,4/30/2014,1550,1550,1550,1550,0
BSSR.JK,5/5/2014,1940,1940,1505,1550,2500
BSSR.JK,5/6/2014,1890,1890,1890,1890,100
BSSR.JK,5/7/2014,1890,1890,1890,1890,0
BSSR.JK,5/9/2014,1890,1890,1890,1890,100
BSSR.JK,5/16/2014,1880,1880,1875,1880,2300
BSWD.JK,4/15/2014,3125,3125,2500,2500,2100
BSWD.JK,4/16/2014,3125,3125,2500,2500,2100
BSWD.JK,4/21/2014,3000,3000,3000,3000,100
BSWD.JK,4/23/2014,3000,3000,3000,3000,100
BSWD.JK,4/24/2014,3000,3000,3000,3000,100
BSWD.JK,4/29/2014,3000,3000,3000,3000,100
BSWD.JK,4/30/2014,3000,3000,3000,3000,0
BSWD.JK,5/2/2014,3000,3000,3000,3000,0
BSWD.JK,5/5/2014,3000,3000,3000,3000,100
BSWD.JK,5/6/2014,3000,3000,3000,3000,0
BSWD.JK,5/7/2014,3000,3000,3000,3000,0
BSWD.JK,5/9/2014,3000,3000,3000,3000,100
BSWD.JK,5/12/2014,3750,3750,3000,3000,4100
BSWD.JK,5/13/2014,3700,3700,3650,3650,300
BSWD.JK,5/16/2014,3600,3650,3600,3650,3000
BTEK.JK,4/15/2014,1370,1370,1355,1360,596700
BTEK.JK,4/16/2014,1360,1365,1350,1350,3886700
BTEK.JK,4/17/2014,1350,1350,1340,1340,2595100
BTEK.JK,4/21/2014,1340,1340,1340,1340,146
BTEK.JK,4/22/2014,1340,1340,1335,1335,6310900
BTEK.JK,4/23/2014,1330,1330,1330,1330,5000
BTEK.JK,4/24/2014,1330,1330,1320,1325,49800
BTEK.JK,4/25/2014,1325,1325,1320,1320,2716800
BTEK.JK,4/28/2014,1315,1315,1300,1315,77300
BTEK.JK,4/29/2014,1315,1315,1300,1305,3289400
BTEK.JK,4/30/2014,1300,1305,1300,1305,3832100
BTEK.JK,5/2/2014,1305,1305,1305,1305,2761700
BTEK.JK,5/5/2014,1305,1305,1260,1260,216200
BTEK.JK,5/6/2014,1260,1270,1245,1270,38500
BTEK.JK,5/7/2014,1270,1275,1240,1260,4834600
BTEK.JK,5/8/2014,1260,1260,1175,1250,5895800
BTEK.JK,5/9/2014,1245,1245,1240,1240,9300
BTEK.JK,5/12/2014,1240,1240,1240,1240,1652700
BTEK.JK,5/13/2014,1240,1240,1235,1240,2226600
BTEK.JK,5/14/2014,1235,1235,1230,1235,3890500
BTEK.JK,5/16/2014,1235,1235,1225,1225,5009000
BTEL.JK,4/15/2014,50,50,50,50,300
BTEL.JK,4/16/2014,50,50,50,50,300
BTEL.JK,4/21/2014,50,50,50,50,1
BTEL.JK,4/23/2014,50,50,50,50,100
BTEL.JK,4/24/2014,50,50,50,50,873600
BTEL.JK,4/25/2014,50,50,50,50,30400
BTEL.JK,4/28/2014,50,50,50,50,100
BTEL.JK,4/29/2014,50,50,50,50,100
BTEL.JK,4/30/2014,50,50,50,50,400
BTEL.JK,5/2/2014,50,50,50,50,10200
BTEL.JK,5/5/2014,50,50,50,50,38300
BTEL.JK,5/6/2014,50,50,50,50,100300
BTEL.JK,5/7/2014,50,50,50,50,205900
BTEL.JK,5/8/2014,50,50,50,50,14900
BTEL.JK,5/9/2014,50,50,50,50,300
BTEL.JK,5/12/2014,50,50,50,50,100
BTEL.JK,5/14/2014,50,50,50,50,6400
BTEL.JK,5/16/2014,50,50,50,50,500
BTON.JK,4/15/2014,650,670,650,670,300
BTON.JK,4/16/2014,625,650,625,625,33300
BTON.JK,4/17/2014,670,670,620,620,26900
BTON.JK,4/21/2014,655,655,620,620,103
BTON.JK,4/22/2014,625,655,620,625,38400
BTON.JK,4/23/2014,620,620,620,620,1200
BTON.JK,4/24/2014,645,645,645,645,100
BTON.JK,4/25/2014,615,615,615,615,100
BTON.JK,4/28/2014,615,645,610,615,32800
BTON.JK,4/29/2014,615,620,615,620,25500
BTON.JK,4/30/2014,615,645,615,645,3100
BTON.JK,5/2/2014,615,615,600,605,181700
BTON.JK,5/5/2014,620,620,620,620,100
BTON.JK,5/6/2014,600,605,595,595,51500
BTON.JK,5/7/2014,590,590,590,590,31000
BTON.JK,5/8/2014,595,600,585,585,16700
BTON.JK,5/9/2014,580,580,580,580,2400
BTON.JK,5/12/2014,580,595,580,595,9300
BTON.JK,5/13/2014,600,600,580,580,40700
BTON.JK,5/14/2014,590,590,580,580,63700
BTON.JK,5/16/2014,575,575,575,575,10000
BTPN.JK,4/15/2014,4155,4155,4020,4020,283300
BTPN.JK,4/16/2014,4040,4095,4015,4020,275200
BTPN.JK,4/17/2014,4050,4175,4025,4030,407200
BTPN.JK,4/21/2014,4035,4070,4030,4035,976
BTPN.JK,4/22/2014,4060,4200,4060,4160,397300
BTPN.JK,4/23/2014,4160,4195,4060,4060,165800
BTPN.JK,4/24/2014,4055,4095,4050,4070,189900
BTPN.JK,4/25/2014,4090,4160,4070,4125,302300
BTPN.JK,4/28/2014,4120,4125,4045,4055,251100
BTPN.JK,4/29/2014,4100,4100,4050,4060,33700
BTPN.JK,4/30/2014,4100,4100,4050,4075,72600
BTPN.JK,5/2/2014,4100,4250,4080,4160,563400
BTPN.JK,5/5/2014,4165,4200,4165,4175,446700
BTPN.JK,5/6/2014,4180,4195,4150,4155,234800
BTPN.JK,5/7/2014,4115,4160,4100,4150,119400
BTPN.JK,5/8/2014,4110,4155,4100,4100,203900
BTPN.JK,5/9/2014,4105,4165,4105,4140,35800
BTPN.JK,5/12/2014,4140,4170,4085,4140,61300
BTPN.JK,5/13/2014,4150,4150,4140,4140,283100
BTPN.JK,5/14/2014,4145,4150,4140,4140,497000
BTPN.JK,5/16/2014,4160,4160,4140,4145,205600
BUDI.JK,4/15/2014,103,104,103,104,7500
BUDI.JK,4/16/2014,105,105,103,103,65400
BUDI.JK,4/17/2014,104,105,104,104,67600
BUDI.JK,4/21/2014,102,104,100,104,1433
BUDI.JK,4/22/2014,104,105,102,102,334200
BUDI.JK,4/23/2014,103,103,102,103,109700
BUDI.JK,4/24/2014,103,103,103,103,118500
BUDI.JK,4/25/2014,103,106,102,106,1001300
BUDI.JK,4/28/2014,106,112,103,106,1427700
BUDI.JK,4/29/2014,107,112,107,112,1574900
BUDI.JK,4/30/2014,110,115,110,115,2034700
BUDI.JK,5/2/2014,118,119,113,117,556300
BUDI.JK,5/5/2014,115,119,115,115,543700
BUDI.JK,5/6/2014,115,116,113,115,939700
BUDI.JK,5/7/2014,115,121,115,120,3863600
BUDI.JK,5/8/2014,122,122,117,120,689100
BUDI.JK,5/9/2014,122,123,120,121,720400
BUDI.JK,5/12/2014,120,122,120,120,1167900
BUDI.JK,5/13/2014,122,125,122,122,880600
BUDI.JK,5/14/2014,123,125,123,123,355400
BUDI.JK,5/16/2014,123,123,119,122,156500
BULL.JK,4/15/2014,50,50,50,50,100
BULL.JK,4/16/2014,50,50,50,50,1100
BULL.JK,4/17/2014,50,50,50,50,100
BULL.JK,4/21/2014,50,50,50,50,0
BULL.JK,4/23/2014,50,50,50,50,100
BULL.JK,4/24/2014,50,50,50,50,100
BULL.JK,4/25/2014,50,50,50,50,100
BULL.JK,4/29/2014,50,50,50,50,1042000
BULL.JK,4/30/2014,50,50,50,50,0
BULL.JK,5/2/2014,50,50,50,50,0
BULL.JK,5/5/2014,50,50,50,50,100
BULL.JK,5/6/2014,50,50,50,50,0
BULL.JK,5/7/2014,50,50,50,50,0
BULL.JK,5/9/2014,50,50,50,50,100
BULL.JK,5/13/2014,50,50,50,50,100
BULL.JK,5/16/2014,50,50,50,50,2600
BUMI.JK,4/15/2014,232,233,203,204,210952608
BUMI.JK,4/16/2014,204,222,187,215,590096384
BUMI.JK,4/17/2014,222,222,209,210,103861400
BUMI.JK,4/21/2014,208,217,208,211,443629
BUMI.JK,4/22/2014,212,216,210,211,54034500
BUMI.JK,4/23/2014,213,214,198,205,97496200
BUMI.JK,4/24/2014,200,213,196,204,98357400
BUMI.JK,4/25/2014,206,208,203,204,46776000
BUMI.JK,4/28/2014,204,204,196,196,85456200
BUMI.JK,4/29/2014,200,200,190,194,70116000
BUMI.JK,4/30/2014,195,204,194,204,85941000
BUMI.JK,5/2/2014,206,210,200,200,73484896
BUMI.JK,5/5/2014,196,202,196,199,26922700
BUMI.JK,5/6/2014,196,202,196,196,19547200
BUMI.JK,5/7/2014,193,205,193,196,71646496
BUMI.JK,5/8/2014,201,201,194,195,25932600
BUMI.JK,5/9/2014,197,198,194,195,24399200
BUMI.JK,5/12/2014,195,198,188,191,66805100
BUMI.JK,5/13/2014,192,195,191,191,32946000
BUMI.JK,5/14/2014,195,215,195,210,290167488
BUMI.JK,5/16/2014,211,227,208,224,311761216
BUVA.JK,4/15/2014,640,650,635,645,80000
BUVA.JK,4/16/2014,645,645,640,640,10500
BUVA.JK,4/17/2014,640,640,635,635,20300
BUVA.JK,4/21/2014,635,635,630,630,270
BUVA.JK,4/22/2014,630,630,630,630,10000
BUVA.JK,4/23/2014,630,630,630,630,10000
BUVA.JK,4/24/2014,630,630,625,625,30000
BUVA.JK,4/25/2014,625,625,620,620,38200
BUVA.JK,4/28/2014,620,620,610,610,31400
BUVA.JK,4/29/2014,610,610,610,610,10000
BUVA.JK,4/30/2014,610,610,610,610,15200
BUVA.JK,5/2/2014,610,610,610,610,10000
BUVA.JK,5/5/2014,610,610,610,610,10000
BUVA.JK,5/6/2014,605,605,600,600,11000
BUVA.JK,5/7/2014,600,605,600,605,47200
BUVA.JK,5/8/2014,605,610,600,600,23700
BUVA.JK,5/9/2014,600,600,600,600,10000
BUVA.JK,5/12/2014,600,640,600,625,224400
BUVA.JK,5/13/2014,625,630,625,630,33700
BUVA.JK,5/14/2014,630,630,630,630,10400
BUVA.JK,5/16/2014,630,630,620,620,85000
BVIC.JK,4/15/2014,129,129,128,128,378700
BVIC.JK,4/16/2014,128,128,126,126,519000
BVIC.JK,4/17/2014,129,130,126,129,1565500
BVIC.JK,4/21/2014,132,132,127,127,5672
BVIC.JK,4/22/2014,126,129,126,127,332200
BVIC.JK,4/23/2014,127,128,126,126,5143500
BVIC.JK,4/24/2014,129,130,125,128,660900
BVIC.JK,4/25/2014,128,132,128,130,3622100
BVIC.JK,4/28/2014,132,132,129,129,1498200
BVIC.JK,4/29/2014,130,130,129,129,685000
BVIC.JK,4/30/2014,129,130,127,129,269700
BVIC.JK,5/2/2014,128,129,127,129,2937900
BVIC.JK,5/5/2014,127,127,126,127,2601600
BVIC.JK,5/6/2014,126,126,124,125,1141800
BVIC.JK,5/7/2014,126,128,125,128,54800
BVIC.JK,5/8/2014,128,128,124,125,3265000
BVIC.JK,5/9/2014,126,126,125,126,103000
BVIC.JK,5/12/2014,126,126,125,125,10200
BVIC.JK,5/13/2014,126,127,126,126,240800
BVIC.JK,5/14/2014,126,128,126,126,484800
BVIC.JK,5/16/2014,126,127,126,127,206900
BWPT.JK,4/15/2014,1335,1335,1305,1310,25065700
BWPT.JK,4/16/2014,1320,1355,1315,1340,47080100
BWPT.JK,4/17/2014,1350,1360,1340,1345,27488200
BWPT.JK,4/21/2014,1350,1355,1330,1335,140608
BWPT.JK,4/22/2014,1335,1345,1325,1335,17098900
BWPT.JK,4/23/2014,1335,1365,1335,1365,47841300
BWPT.JK,4/24/2014,1375,1375,1355,1360,18336000
BWPT.JK,4/25/2014,1360,1375,1360,1370,24317500
BWPT.JK,4/28/2014,1360,1385,1360,1380,27210900
BWPT.JK,4/29/2014,1370,1405,1370,1400,47936000
BWPT.JK,4/30/2014,1405,1410,1395,1405,25956300
BWPT.JK,5/2/2014,1415,1415,1365,1400,17722900
BWPT.JK,5/5/2014,1385,1400,1370,1390,18310800
BWPT.JK,5/6/2014,1375,1395,1375,1385,11499000
BWPT.JK,5/7/2014,1380,1395,1380,1390,24047700
BWPT.JK,5/8/2014,1390,1405,1390,1395,16616800
BWPT.JK,5/9/2014,1400,1425,1390,1390,40914700
BWPT.JK,5/12/2014,1400,1405,1365,1375,21614400
BWPT.JK,5/13/2014,1380,1390,1365,1370,13851700
BWPT.JK,5/14/2014,1370,1385,1345,1360,19782400
BWPT.JK,5/16/2014,1355,1370,1340,1355,18441100
BYAN.JK,4/15/2014,8175,8175,8125,8125,21100
BYAN.JK,4/16/2014,8125,8125,8100,8100,13000
BYAN.JK,4/17/2014,8125,8125,8075,8075,9000
BYAN.JK,4/21/2014,8075,8075,8075,8075,25
BYAN.JK,4/22/2014,8075,8075,8075,8075,2600
BYAN.JK,4/23/2014,8075,8075,8075,8075,1100
BYAN.JK,4/24/2014,8075,8075,8075,8075,2000
BYAN.JK,4/25/2014,8075,8075,8075,8075,2100
BYAN.JK,4/28/2014,8075,8075,7950,7950,39100
BYAN.JK,4/29/2014,8000,8000,8000,8000,800
BYAN.JK,4/30/2014,8000,8000,8000,8000,9800
BYAN.JK,5/2/2014,8000,8000,8000,8000,1000
BYAN.JK,5/5/2014,8000,8000,8000,8000,1000
BYAN.JK,5/6/2014,8000,8000,7975,7975,1100
BYAN.JK,5/7/2014,8000,8000,8000,8000,1000
BYAN.JK,5/8/2014,7975,8000,7975,8000,3000
BYAN.JK,5/9/2014,8000,8000,7975,8000,4500
BYAN.JK,5/12/2014,8000,8000,8000,8000,800
BYAN.JK,5/13/2014,8000,8000,8000,8000,1000
BYAN.JK,5/14/2014,8000,8000,7975,7975,1100
CANI.JK,4/15/2014,264,264,264,264,3600
CANI.JK,4/16/2014,261,261,261,261,100
CANI.JK,4/21/2014,261,261,261,261,0
CANI.JK,4/23/2014,259,259,259,259,11900
CANI.JK,4/24/2014,259,259,259,259,11900
CANI.JK,4/28/2014,259,259,259,259,3600
CANI.JK,4/29/2014,259,259,259,259,3600
CANI.JK,4/30/2014,259,259,259,259,0
CANI.JK,5/2/2014,259,259,259,259,200
CANI.JK,5/5/2014,259,259,259,259,200
CANI.JK,5/6/2014,259,259,259,259,0
CANI.JK,5/7/2014,259,259,259,259,0
CANI.JK,5/9/2014,259,259,259,259,200
CANI.JK,5/16/2014,259,259,259,259,100
CASS.JK,4/15/2014,950,960,950,950,313000
CASS.JK,4/16/2014,955,960,955,960,10400
CASS.JK,4/17/2014,960,1005,960,1000,678300
CASS.JK,4/21/2014,995,1000,980,990,2240
CASS.JK,4/22/2014,990,990,955,970,45300
CASS.JK,4/23/2014,950,960,950,960,138400
CASS.JK,4/24/2014,950,950,950,950,14000
CASS.JK,4/25/2014,945,950,945,950,10100
CASS.JK,4/28/2014,950,950,945,945,16100
CASS.JK,4/29/2014,950,950,945,945,16100
CASS.JK,4/30/2014,945,945,945,945,10000
CASS.JK,5/2/2014,980,980,945,950,1157700
CASS.JK,5/5/2014,955,955,930,930,950200
CASS.JK,5/6/2014,950,950,935,950,37700
CASS.JK,5/7/2014,950,950,945,950,30900
CASS.JK,5/8/2014,940,960,935,950,744700
CASS.JK,5/9/2014,950,950,935,950,61600
CASS.JK,5/12/2014,960,960,960,960,1100
CASS.JK,5/13/2014,960,960,950,950,13400
CASS.JK,5/14/2014,960,960,935,935,3300
CASS.JK,5/16/2014,935,935,930,930,165000
CEKA.JK,4/15/2014,1575,1575,1550,1550,2400
CEKA.JK,4/16/2014,1510,1580,1500,1580,31300
CEKA.JK,4/17/2014,1510,1510,1500,1500,2500
CEKA.JK,4/21/2014,1500,1500,1500,1500,0
CEKA.JK,4/22/2014,1515,1515,1500,1500,8700
CEKA.JK,4/23/2014,1570,1570,1570,1570,100
CEKA.JK,4/24/2014,1510,1510,1510,1510,700
CEKA.JK,4/25/2014,1520,1520,1510,1510,2200
CEKA.JK,4/28/2014,1510,1510,1510,1510,2900
CEKA.JK,4/29/2014,1550,1600,1550,1590,900
CEKA.JK,4/30/2014,1610,1610,1590,1600,700
CEKA.JK,5/2/2014,1585,1610,1585,1590,24300
CEKA.JK,5/5/2014,1650,1985,1650,1930,479200
CEKA.JK,5/6/2014,2000,2190,1910,1970,713600
CEKA.JK,5/7/2014,2010,2250,2005,2200,329100
CEKA.JK,5/8/2014,2300,2300,2125,2170,164800
CEKA.JK,5/9/2014,2170,2220,2170,2200,96500
CEKA.JK,5/12/2014,2200,2275,2150,2265,141700
CEKA.JK,5/13/2014,2300,2545,2200,2540,439200
CEKA.JK,5/14/2014,2600,2650,2465,2495,244300
CEKA.JK,5/16/2014,2495,2550,2400,2545,70700
CENT.JK,4/15/2014,196,204,196,196,247600
CENT.JK,4/16/2014,195,196,190,196,181000
CENT.JK,4/17/2014,190,200,190,191,52500
CENT.JK,4/21/2014,191,192,190,191,3924
CENT.JK,4/22/2014,191,191,191,191,100000
CENT.JK,4/23/2014,197,197,194,195,184500
CENT.JK,4/24/2014,192,195,190,190,360000
CENT.JK,4/25/2014,194,194,194,194,100
CENT.JK,4/28/2014,191,195,191,194,358100
CENT.JK,4/29/2014,194,194,194,194,21000
CENT.JK,4/30/2014,194,197,191,197,311500
CENT.JK,5/2/2014,196,196,195,195,21700
CENT.JK,5/5/2014,191,191,191,191,25000
CENT.JK,5/6/2014,191,191,191,191,20000
CENT.JK,5/7/2014,194,194,191,194,32800
CENT.JK,5/8/2014,195,200,191,193,515900
CENT.JK,5/9/2014,192,194,192,194,6300
CENT.JK,5/12/2014,191,194,191,194,269100
CENT.JK,5/13/2014,192,194,191,193,59100
CENT.JK,5/14/2014,194,194,190,193,568400
CENT.JK,5/16/2014,192,194,186,191,1386300
CFIN.JK,4/15/2014,408,410,403,403,49200
CFIN.JK,4/16/2014,405,405,402,403,178800
CFIN.JK,4/17/2014,405,410,405,405,3800
CFIN.JK,4/21/2014,405,408,405,405,6710
CFIN.JK,4/22/2014,405,405,405,405,50600
CFIN.JK,4/23/2014,404,405,404,405,227900
CFIN.JK,4/24/2014,405,405,405,405,3400
CFIN.JK,4/25/2014,405,405,403,403,104600
CFIN.JK,4/28/2014,403,403,401,402,111700
CFIN.JK,4/29/2014,402,405,402,405,109300
CFIN.JK,4/30/2014,405,425,405,405,1527200
CFIN.JK,5/2/2014,405,412,405,405,197700
CFIN.JK,5/5/2014,406,411,405,405,98200
CFIN.JK,5/6/2014,405,409,402,405,119800
CFIN.JK,5/7/2014,409,410,405,405,188100
CFIN.JK,5/8/2014,405,407,404,405,240500
CFIN.JK,5/9/2014,404,405,400,405,162000
CFIN.JK,5/12/2014,404,407,404,404,113300
CFIN.JK,5/13/2014,409,409,407,409,25300
CFIN.JK,5/14/2014,408,409,405,405,863400
CFIN.JK,5/16/2014,408,411,405,405,1311900
CITA.JK,4/21/2014,940,940,940,940,0
CITA.JK,4/30/2014,940,940,940,940,0
CITA.JK,5/2/2014,940,940,940,940,0
CITA.JK,5/6/2014,940,940,940,940,0
CITA.JK,5/7/2014,940,940,940,940,0
CKRA.JK,4/15/2014,200,201,200,201,88400
CKRA.JK,4/16/2014,199,199,199,199,100
CKRA.JK,4/21/2014,195,195,180,195,1192
CKRA.JK,4/22/2014,195,195,195,195,5400
CKRA.JK,4/23/2014,195,195,195,195,44500
CKRA.JK,4/24/2014,200,200,200,200,20500
CKRA.JK,4/28/2014,200,200,200,200,13000
CKRA.JK,4/29/2014,190,190,190,190,2500
CKRA.JK,4/30/2014,200,201,200,200,28400
CKRA.JK,5/2/2014,190,190,190,190,400
CKRA.JK,5/5/2014,190,190,190,190,400
CKRA.JK,5/6/2014,181,182,180,182,126000
CKRA.JK,5/7/2014,183,200,182,200,25400
CKRA.JK,5/8/2014,198,198,182,185,50900
CKRA.JK,5/9/2014,185,185,185,185,115000
CKRA.JK,5/12/2014,185,185,185,185,11500
CKRA.JK,5/13/2014,185,185,185,185,8900
CKRA.JK,5/16/2014,185,185,185,185,2200
CLPI.JK,4/15/2014,560,565,555,560,124000
CLPI.JK,4/16/2014,565,565,560,560,55300
CLPI.JK,4/17/2014,555,560,555,560,93600
CLPI.JK,4/21/2014,560,560,560,560,416
CLPI.JK,4/22/2014,555,555,555,555,28600
CLPI.JK,4/23/2014,560,560,555,555,221400
CLPI.JK,4/24/2014,555,560,555,560,21000
CLPI.JK,4/25/2014,560,575,560,565,444100
CLPI.JK,4/28/2014,565,575,565,565,210800
CLPI.JK,4/29/2014,565,565,565,565,61200
CLPI.JK,4/30/2014,565,645,555,635,2977800
CLPI.JK,5/2/2014,635,650,620,635,658000
CLPI.JK,5/5/2014,645,650,630,645,373600
CLPI.JK,5/6/2014,650,710,650,690,1225300
CLPI.JK,5/7/2014,695,760,685,750,1077800
CLPI.JK,5/8/2014,760,780,710,730,1000200
CLPI.JK,5/9/2014,720,750,715,730,193900
CLPI.JK,5/12/2014,730,740,715,725,169200
CLPI.JK,5/13/2014,730,775,730,760,389100
CLPI.JK,5/14/2014,775,790,755,765,176300
CLPI.JK,5/16/2014,765,770,750,750,204400
CMNP.JK,4/15/2014,3400,3500,3380,3400,6900
CMNP.JK,4/16/2014,3400,3490,3400,3465,84800
CMNP.JK,4/17/2014,3470,3470,3405,3450,29000
CMNP.JK,4/21/2014,3415,3470,3350,3470,565
CMNP.JK,4/22/2014,3385,3495,3385,3485,44000
CMNP.JK,4/23/2014,3480,3495,3480,3485,20600
CMNP.JK,4/24/2014,3420,3420,3420,3420,1700
CMNP.JK,4/25/2014,3460,3550,3410,3415,158500
CMNP.JK,4/28/2014,3420,3500,3370,3500,39300
CMNP.JK,4/29/2014,3415,3490,3415,3475,8700
CMNP.JK,4/30/2014,3475,3475,3425,3465,5900
CMNP.JK,5/2/2014,3400,3400,3400,3400,100
CMNP.JK,5/5/2014,3405,3455,3405,3450,24000
CMNP.JK,5/6/2014,3450,3500,3450,3470,134400
CMNP.JK,5/7/2014,3470,3470,3450,3470,17500
CMNP.JK,5/8/2014,3470,3470,3375,3470,44100
CMNP.JK,5/9/2014,3400,3500,3400,3500,80400
CMNP.JK,5/12/2014,3500,3500,3460,3490,50000
CMNP.JK,5/13/2014,3425,3495,3420,3495,46600
CMNP.JK,5/16/2014,3445,3525,3445,3485,102200
CMPP.JK,4/15/2014,489,489,489,489,100
CMPP.JK,4/16/2014,489,489,489,489,100
CMPP.JK,4/21/2014,489,489,489,489,0
CMPP.JK,4/23/2014,460,460,460,460,500
CMPP.JK,4/24/2014,460,460,460,460,500
CMPP.JK,4/28/2014,455,455,455,455,1000
CMPP.JK,4/29/2014,460,460,455,455,1300
CMPP.JK,4/30/2014,469,490,469,490,400
CMPP.JK,5/2/2014,470,470,470,470,500
CMPP.JK,5/5/2014,460,460,451,451,4500
CMPP.JK,5/6/2014,470,470,470,470,800
CMPP.JK,5/7/2014,469,469,469,469,400
CMPP.JK,5/8/2014,456,456,456,456,200
CMPP.JK,5/9/2014,455,540,455,540,600
CMPP.JK,5/13/2014,475,499,475,499,400
CMPP.JK,5/14/2014,470,470,470,470,100
CMPP.JK,5/16/2014,490,530,490,520,11000
CNKO.JK,4/15/2014,251,252,246,246,13551700
CNKO.JK,4/16/2014,246,252,244,244,14256400
CNKO.JK,4/17/2014,246,246,238,240,14341900
CNKO.JK,4/21/2014,240,244,215,232,343829
CNKO.JK,4/22/2014,232,235,227,227,23993900
CNKO.JK,4/23/2014,227,232,226,228,13633100
CNKO.JK,4/24/2014,229,229,218,219,8626100
CNKO.JK,4/25/2014,212,238,212,236,26107800
CNKO.JK,4/28/2014,236,240,227,240,12665800
CNKO.JK,4/29/2014,238,240,231,231,5292200
CNKO.JK,4/30/2014,233,235,226,227,1770400
CNKO.JK,5/2/2014,230,230,221,223,9522300
CNKO.JK,5/5/2014,225,228,210,210,25201800
CNKO.JK,5/6/2014,210,214,192,198,42249000
CNKO.JK,5/7/2014,195,204,193,200,30062400
CNKO.JK,5/8/2014,201,204,199,200,30571100
CNKO.JK,5/9/2014,201,209,198,198,59096100
CNKO.JK,5/12/2014,199,204,198,201,38845900
CNKO.JK,5/13/2014,204,205,198,199,44179400
CNKO.JK,5/14/2014,200,202,198,198,36806900
CNKO.JK,5/16/2014,200,201,197,198,20997400
CNTB.JK,4/21/2014,5000,5000,5000,5000,0
CNTB.JK,4/30/2014,5000,5000,5000,5000,0
CNTB.JK,5/2/2014,5000,5000,5000,5000,0
CNTB.JK,5/7/2014,5000,5000,5000,5000,0
CNTX.JK,4/15/2014,7700,7700,7700,7700,100
CNTX.JK,4/16/2014,7700,7700,7700,7700,100
CNTX.JK,4/21/2014,7700,7700,7700,7700,0
CNTX.JK,4/23/2014,7700,7700,7700,7700,100
CNTX.JK,4/24/2014,7700,7700,7700,7700,100
CNTX.JK,4/25/2014,8000,8500,8000,8500,200
CNTX.JK,4/29/2014,8000,8500,8000,8500,200
CNTX.JK,4/30/2014,8500,8500,8500,8500,0
CNTX.JK,5/5/2014,9000,9000,9000,9000,100
CNTX.JK,5/6/2014,9000,9000,9000,9000,0
CNTX.JK,5/7/2014,9000,9000,9000,9000,0
CNTX.JK,5/9/2014,8800,8800,8800,8800,1000
CNTX.JK,5/16/2014,9000,9300,9000,9300,1100
COWL.JK,4/15/2014,545,555,545,550,17032500
COWL.JK,4/16/2014,550,555,545,550,16267600
COWL.JK,4/17/2014,550,555,540,545,19608600
COWL.JK,4/21/2014,545,550,540,545,167115
COWL.JK,4/22/2014,540,560,540,560,32615700
COWL.JK,4/23/2014,560,580,560,580,25793900
COWL.JK,4/24/2014,580,600,580,595,22468500
COWL.JK,4/25/2014,595,605,595,600,19122200
COWL.JK,4/28/2014,595,600,585,590,17988900
COWL.JK,4/29/2014,590,595,585,590,17455100
COWL.JK,4/30/2014,585,595,580,585,17742600
COWL.JK,5/2/2014,585,590,575,580,20545200
COWL.JK,5/5/2014,575,585,575,575,19166100
COWL.JK,5/6/2014,575,580,565,570,18846600
COWL.JK,5/7/2014,570,570,560,570,17758300
COWL.JK,5/8/2014,570,575,565,570,18289300
COWL.JK,5/9/2014,570,595,565,585,25591200
COWL.JK,5/12/2014,585,605,580,595,22241700
COWL.JK,5/13/2014,595,610,590,595,21532500
COWL.JK,5/14/2014,595,600,585,585,23222000
COWL.JK,5/16/2014,585,590,580,585,21323000
CPDW.JK,4/21/2014,229,229,229,229,0
CPDW.JK,5/7/2014,229,229,229,229,0
CPGT.JK,4/15/2014,215,215,201,201,1873700
CPGT.JK,4/16/2014,200,200,151,151,22238800
CPGT.JK,4/17/2014,150,174,109,160,163408704
CPGT.JK,4/21/2014,155,193,155,187,779223
CPGT.JK,4/22/2014,187,203,183,189,37020600
CPGT.JK,4/23/2014,191,195,166,166,16151300
CPGT.JK,4/24/2014,170,177,168,171,7264500
CPGT.JK,4/25/2014,171,174,166,168,2796900
CPGT.JK,4/28/2014,166,169,154,156,9313000
CPGT.JK,4/29/2014,150,159,138,155,2686400
CPGT.JK,4/30/2014,155,157,149,150,3520000
CPGT.JK,5/2/2014,150,151,124,125,53584200
CPGT.JK,5/5/2014,120,129,113,119,49133200
CPGT.JK,5/6/2014,120,128,114,120,23901900
CPGT.JK,5/7/2014,119,124,119,120,11542600
CPGT.JK,5/8/2014,122,123,118,119,10340300
CPGT.JK,5/9/2014,120,122,117,118,8587300
CPGT.JK,5/12/2014,123,123,116,116,6757700
CPGT.JK,5/13/2014,117,118,113,114,8374000
CPGT.JK,5/14/2014,114,121,113,114,23717400
CPGT.JK,5/16/2014,114,116,113,114,14116100
CPIN.JK,4/15/2014,4230,4265,4175,4255,3693800
CPIN.JK,4/16/2014,4225,4260,4185,4190,5377300
CPIN.JK,4/17/2014,4240,4245,4165,4210,2968700
CPIN.JK,4/21/2014,4210,4220,4180,4185,11622
CPIN.JK,4/22/2014,4120,4195,3930,3935,33053600
CPIN.JK,4/23/2014,3950,3965,3825,3870,18772700
CPIN.JK,4/24/2014,3870,3960,3870,3900,13425300
CPIN.JK,4/25/2014,3925,3950,3910,3950,7804600
CPIN.JK,4/28/2014,3950,3950,3850,3850,9859900
CPIN.JK,4/29/2014,3855,3865,3815,3825,8489200
CPIN.JK,4/30/2014,3830,3855,3770,3770,11549400
CPIN.JK,5/2/2014,3750,3750,3690,3700,5195100
CPIN.JK,5/5/2014,3705,3765,3705,3750,4558900
CPIN.JK,5/6/2014,3765,3955,3750,3950,14921800
CPIN.JK,5/7/2014,3950,3965,3890,3945,6375200
CPIN.JK,5/8/2014,3960,3990,3920,3950,9300200
CPIN.JK,5/9/2014,3960,3980,3955,3980,5999100
CPIN.JK,5/12/2014,4000,4000,3860,3865,15021500
CPIN.JK,5/13/2014,3910,3910,3860,3865,4882500
CPIN.JK,5/14/2014,3900,3940,3885,3940,11405900
CPIN.JK,5/16/2014,3930,4000,3925,4000,9208200
CPRO.JK,4/15/2014,50,50,50,50,26900
CPRO.JK,4/16/2014,50,50,50,50,700
CPRO.JK,4/17/2014,50,50,50,50,100
CPRO.JK,4/21/2014,50,50,50,50,86
CPRO.JK,4/22/2014,50,50,50,50,8500
CPRO.JK,4/23/2014,50,50,50,50,100
CPRO.JK,4/24/2014,50,50,50,50,100
CPRO.JK,4/25/2014,50,50,50,50,50400
CPRO.JK,4/28/2014,50,50,50,50,400
CPRO.JK,4/29/2014,50,50,50,50,100
CPRO.JK,4/30/2014,50,50,50,50,100
CPRO.JK,5/2/2014,50,50,50,50,4600
CPRO.JK,5/5/2014,50,50,50,50,100
CPRO.JK,5/6/2014,50,50,50,50,0
CPRO.JK,5/7/2014,50,50,50,50,72000
CPRO.JK,5/8/2014,50,50,50,50,720600
CPRO.JK,5/9/2014,50,50,50,50,500
CPRO.JK,5/12/2014,50,50,50,50,100
CPRO.JK,5/13/2014,50,50,50,50,200
CPRO.JK,5/14/2014,50,50,50,50,10000
CPRO.JK,5/16/2014,50,50,50,50,3700
CSAP.JK,4/15/2014,280,280,270,270,585900
CSAP.JK,4/16/2014,270,275,250,274,743000
CSAP.JK,4/17/2014,275,275,270,270,45500
CSAP.JK,4/21/2014,260,275,254,270,1933
CSAP.JK,4/22/2014,269,270,254,270,29300
CSAP.JK,4/23/2014,252,269,252,265,73700
CSAP.JK,4/24/2014,264,264,251,253,18200
CSAP.JK,4/25/2014,253,265,251,265,282600
CSAP.JK,4/28/2014,262,263,255,261,82800
CSAP.JK,4/29/2014,263,263,251,261,554300
CSAP.JK,4/30/2014,265,265,260,264,280400
CSAP.JK,5/2/2014,265,269,250,254,708900
CSAP.JK,5/5/2014,253,258,248,255,1160400
CSAP.JK,5/6/2014,245,255,245,250,86400
CSAP.JK,5/7/2014,250,264,242,248,404100
CSAP.JK,5/8/2014,252,252,244,248,14900
CSAP.JK,5/9/2014,254,255,246,252,35700
CSAP.JK,5/12/2014,257,259,245,255,123100
CSAP.JK,5/13/2014,257,263,248,261,1724400
CSAP.JK,5/14/2014,264,267,259,266,2539700
CSAP.JK,5/16/2014,270,295,265,289,6704300
CTBN.JK,4/15/2014,4600,4600,4600,4600,100
CTBN.JK,4/16/2014,4600,4600,4600,4600,100
CTBN.JK,4/21/2014,4600,4600,4600,4600,0
CTBN.JK,4/23/2014,4600,4600,4600,4600,100
CTBN.JK,4/24/2014,4600,4600,4600,4600,100
CTBN.JK,4/29/2014,4600,4600,4600,4600,100
CTBN.JK,4/30/2014,4600,4600,4600,4600,0
CTBN.JK,5/2/2014,4600,4600,4600,4600,0
CTBN.JK,5/5/2014,4600,4600,4600,4600,100
CTBN.JK,5/6/2014,4600,4600,4600,4600,0
CTBN.JK,5/7/2014,4600,4600,4600,4600,2500
CTBN.JK,5/8/2014,4800,5100,4800,5000,1600
CTBN.JK,5/9/2014,5200,5200,5200,5200,500
CTBN.JK,5/13/2014,5200,5200,5200,5200,500
CTRA.JK,4/15/2014,1070,1080,1050,1060,34222200
CTRA.JK,4/16/2014,1065,1080,1065,1070,19556500
CTRA.JK,4/17/2014,1080,1090,1040,1045,28890500
CTRA.JK,4/21/2014,1060,1060,1035,1045,170376
CTRA.JK,4/22/2014,1035,1050,1020,1030,10836500
CTRA.JK,4/23/2014,1030,1045,1015,1020,22552200
CTRA.JK,4/24/2014,1010,1050,1010,1035,18694700
CTRA.JK,4/25/2014,1040,1080,1035,1070,31067100
CTRA.JK,4/28/2014,1070,1070,1020,1040,21319200
CTRA.JK,4/29/2014,1045,1045,1025,1030,7458500
CTRA.JK,4/30/2014,1045,1045,1010,1015,15964400
CTRA.JK,5/2/2014,1020,1030,1005,1015,9587900
CTRA.JK,5/5/2014,1020,1035,1010,1015,4481000
CTRA.JK,5/6/2014,1010,1020,985,990,9945100
CTRA.JK,5/7/2014,980,1025,975,1020,13975700
CTRA.JK,5/8/2014,1035,1055,1015,1045,25693700
CTRA.JK,5/9/2014,1055,1085,1050,1065,36903700
CTRA.JK,5/12/2014,1070,1110,1070,1075,72261504
CTRA.JK,5/13/2014,1085,1100,1055,1065,17878200
CTRA.JK,5/14/2014,1075,1125,1065,1120,56099900
CTRA.JK,5/16/2014,1100,1145,1100,1130,25189200
CTRP.JK,4/15/2014,800,815,795,805,4228500
CTRP.JK,4/16/2014,805,820,800,800,2533200
CTRP.JK,4/17/2014,810,810,795,810,4231900
CTRP.JK,4/21/2014,810,810,790,790,15447
CTRP.JK,4/22/2014,800,800,770,790,3004500
CTRP.JK,4/23/2014,790,795,760,765,2992200
CTRP.JK,4/24/2014,765,780,760,770,2962200
CTRP.JK,4/25/2014,775,785,770,770,6862700
CTRP.JK,4/28/2014,770,775,750,750,5354000
CTRP.JK,4/29/2014,750,760,745,760,3811700
CTRP.JK,4/30/2014,760,765,720,725,14913700
CTRP.JK,5/2/2014,735,735,700,700,10345100
CTRP.JK,5/5/2014,680,700,675,695,9929400
CTRP.JK,5/6/2014,705,705,690,695,3660500
CTRP.JK,5/7/2014,675,715,675,710,8273000
CTRP.JK,5/8/2014,710,720,710,715,4683400
CTRP.JK,5/9/2014,720,740,715,730,4531400
CTRP.JK,5/12/2014,750,755,730,735,5747300
CTRP.JK,5/13/2014,740,750,735,735,4901100
CTRP.JK,5/14/2014,740,760,735,755,6708500
CTRP.JK,5/16/2014,755,760,735,750,3055500
CTRS.JK,4/15/2014,2350,2365,2325,2350,1682000
CTRS.JK,4/16/2014,2375,2375,2345,2365,1025800
CTRS.JK,4/17/2014,2365,2390,2320,2350,572400
CTRS.JK,4/21/2014,2350,2350,2305,2310,2459
CTRS.JK,4/22/2014,2310,2310,2250,2285,661900
CTRS.JK,4/23/2014,2305,2305,2135,2150,2933300
CTRS.JK,4/24/2014,2150,2195,2115,2190,1589800
CTRS.JK,4/25/2014,2200,2250,2200,2250,453100
CTRS.JK,4/28/2014,2250,2250,2175,2195,856500
CTRS.JK,4/29/2014,2200,2240,2200,2225,339300
CTRS.JK,4/30/2014,2225,2295,2220,2275,2767300
CTRS.JK,5/2/2014,2300,2375,2280,2360,2212500
CTRS.JK,5/5/2014,2375,2420,2330,2345,2168500
CTRS.JK,5/6/2014,2370,2385,2330,2335,100500
CTRS.JK,5/7/2014,2335,2370,2335,2345,1227200
CTRS.JK,5/8/2014,2355,2390,2310,2350,658100
CTRS.JK,5/9/2014,2355,2380,2345,2350,2741600
CTRS.JK,5/12/2014,2355,2445,2355,2440,1539200
CTRS.JK,5/13/2014,2440,2550,2440,2520,1758200
CTRS.JK,5/14/2014,2550,2600,2550,2600,1809400
CTRS.JK,5/16/2014,2600,2600,2535,2585,3679500
CTTH.JK,4/15/2014,72,72,71,71,32300
CTTH.JK,4/16/2014,72,72,71,71,32300
CTTH.JK,4/17/2014,71,77,71,76,1300
CTTH.JK,4/21/2014,75,75,75,75,10
CTTH.JK,4/23/2014,73,73,72,72,10500
CTTH.JK,4/24/2014,72,75,72,72,185800
CTTH.JK,4/25/2014,74,74,72,72,200
CTTH.JK,4/28/2014,71,76,71,75,560500
CTTH.JK,4/29/2014,71,76,71,75,560500
CTTH.JK,4/30/2014,72,72,72,72,40000
CTTH.JK,5/2/2014,75,75,75,75,264500
CTTH.JK,5/5/2014,71,74,71,74,14100
CTTH.JK,5/6/2014,74,74,74,74,0
CTTH.JK,5/7/2014,75,75,75,75,5400
CTTH.JK,5/8/2014,73,73,73,73,5700
CTTH.JK,5/9/2014,73,73,73,73,5700
CTTH.JK,5/12/2014,71,71,71,71,1040500
CTTH.JK,5/13/2014,70,74,70,72,442400
CTTH.JK,5/14/2014,71,73,71,71,2124900
CTTH.JK,5/16/2014,71,74,71,74,1045600
DAJK.JK,5/14/2014,480,520,475,520,5902340096
DAJK.JK,5/16/2014,520,535,520,530,1710409984
DART.JK,4/15/2014,610,635,610,635,68400
DART.JK,4/16/2014,630,630,600,600,499500
DART.JK,4/17/2014,600,615,595,600,20500
DART.JK,4/21/2014,555,600,550,570,1536
DART.JK,4/22/2014,565,575,565,575,40500
DART.JK,4/23/2014,575,585,575,585,1500
DART.JK,4/24/2014,575,585,575,585,1500
DART.JK,4/25/2014,595,600,585,595,164300
DART.JK,4/28/2014,570,595,570,595,9100
DART.JK,4/29/2014,565,565,565,565,500
DART.JK,4/30/2014,610,610,565,565,570100
DART.JK,5/2/2014,560,595,550,595,150100
DART.JK,5/5/2014,560,595,550,595,150100
DART.JK,5/6/2014,550,620,550,610,1500
DART.JK,5/7/2014,595,600,595,600,13800
DART.JK,5/8/2014,565,565,555,560,21800
DART.JK,5/9/2014,555,595,550,590,208900
DART.JK,5/12/2014,575,600,575,600,5100
DART.JK,5/13/2014,600,625,580,620,31300
DART.JK,5/14/2014,620,635,600,625,34900
DART.JK,5/16/2014,625,625,625,625,100
DAVO.JK,4/21/2014,50,50,50,50,0
DAVO.JK,4/30/2014,50,50,50,50,0
DAVO.JK,5/2/2014,50,50,50,50,0
DAVO.JK,5/6/2014,50,50,50,50,0
DAVO.JK,5/7/2014,50,50,50,50,0
DEFI.JK,4/21/2014,1170,1170,1170,1170,0
DEFI.JK,4/30/2014,1170,1170,1170,1170,0
DEFI.JK,5/2/2014,1170,1170,1170,1170,0
DEFI.JK,5/6/2014,1170,1170,1170,1170,0
DEFI.JK,5/7/2014,1170,1170,1170,1170,0
DEWA.JK,4/15/2014,50,50,50,50,2100
DEWA.JK,4/16/2014,50,50,50,50,3300
DEWA.JK,4/17/2014,50,50,50,50,100
DEWA.JK,4/21/2014,50,50,50,50,0
DEWA.JK,4/22/2014,50,50,50,50,32000
DEWA.JK,4/23/2014,50,50,50,50,50300
DEWA.JK,4/24/2014,50,50,50,50,2100
DEWA.JK,4/25/2014,50,50,50,50,300
DEWA.JK,4/28/2014,50,50,50,50,100
DEWA.JK,4/29/2014,50,50,50,50,300
DEWA.JK,4/30/2014,50,50,50,50,0
DEWA.JK,5/2/2014,50,50,50,50,600
DEWA.JK,5/5/2014,50,50,50,50,600
DEWA.JK,5/6/2014,50,50,50,50,300
DEWA.JK,5/7/2014,50,50,50,50,200
DEWA.JK,5/8/2014,50,50,50,50,1800
DEWA.JK,5/9/2014,50,50,50,50,3000
DEWA.JK,5/14/2014,50,50,50,50,2900
DEWA.JK,5/16/2014,50,50,50,50,1100
DGIK.JK,4/15/2014,167,168,157,158,1524800
DGIK.JK,4/16/2014,159,159,156,159,814900
DGIK.JK,4/17/2014,161,161,156,158,568000
DGIK.JK,4/21/2014,156,161,151,156,10049
DGIK.JK,4/22/2014,154,155,149,149,1742500
DGIK.JK,4/23/2014,150,151,148,149,2150300
DGIK.JK,4/24/2014,149,154,147,150,1060000
DGIK.JK,4/25/2014,150,153,150,152,1361700
DGIK.JK,4/28/2014,152,152,147,151,642400
DGIK.JK,4/29/2014,151,152,147,149,404000
DGIK.JK,4/30/2014,151,153,146,153,1356400
DGIK.JK,5/2/2014,150,150,147,148,697200
DGIK.JK,5/5/2014,149,149,142,145,420700
DGIK.JK,5/6/2014,143,145,142,143,93300
DGIK.JK,5/7/2014,145,147,142,146,345800
DGIK.JK,5/8/2014,149,149,141,145,711700
DGIK.JK,5/9/2014,145,145,143,143,440900
DGIK.JK,5/12/2014,146,147,144,144,381900
DGIK.JK,5/13/2014,142,144,142,144,285400
DGIK.JK,5/14/2014,144,149,143,148,1199200
DGIK.JK,5/16/2014,148,148,143,145,709400
DILD.JK,4/15/2014,457,466,456,459,20900100
DILD.JK,4/16/2014,459,477,456,477,38527900
DILD.JK,4/17/2014,478,482,476,480,27524600
DILD.JK,4/21/2014,480,487,473,474,313712
DILD.JK,4/22/2014,474,475,465,470,21138000
DILD.JK,4/23/2014,470,472,458,463,35010500
DILD.JK,4/24/2014,461,469,460,460,37668000
DILD.JK,4/25/2014,460,465,458,465,26921800
DILD.JK,4/28/2014,465,465,452,452,34934400
DILD.JK,4/29/2014,454,454,442,450,19340800
DILD.JK,4/30/2014,450,459,447,454,8733300
DILD.JK,5/2/2014,462,463,452,453,10398300
DILD.JK,5/5/2014,451,451,447,449,3119400
DILD.JK,5/6/2014,448,450,447,448,2523300
DILD.JK,5/7/2014,447,449,446,446,9777200
DILD.JK,5/8/2014,446,452,446,451,9053500
DILD.JK,5/9/2014,451,461,450,459,18720600
DILD.JK,5/12/2014,460,479,460,475,47307900
DILD.JK,5/13/2014,476,481,470,475,42918800
DILD.JK,5/14/2014,475,485,474,480,56783200
DILD.JK,5/16/2014,480,496,479,496,74966304
DKFT.JK,4/21/2014,397,397,397,397,0
DKFT.JK,4/30/2014,397,397,397,397,0
DKFT.JK,5/2/2014,397,397,397,397,0
DKFT.JK,5/6/2014,397,397,397,397,0
DKFT.JK,5/7/2014,397,397,397,397,0
DLTA.JK,4/15/2014,362500,363500,362500,363500,900
DLTA.JK,4/16/2014,362500,363500,362500,363500,900
DLTA.JK,4/21/2014,363500,363500,363500,363500,0
DLTA.JK,4/22/2014,360000,360000,360000,360000,100
DLTA.JK,4/23/2014,360000,360000,360000,360000,200
DLTA.JK,4/24/2014,360000,360000,360000,360000,200
DLTA.JK,4/25/2014,360500,360500,360500,360500,100
DLTA.JK,4/28/2014,361500,361500,361500,361500,1300
DLTA.JK,4/29/2014,361500,361500,361500,361500,1300
DLTA.JK,4/30/2014,361500,361500,361500,361500,0
DLTA.JK,5/2/2014,361500,361500,361500,361500,0
DLTA.JK,5/5/2014,361500,361500,361500,361500,1300
DLTA.JK,5/6/2014,361500,361500,361500,361500,800
DLTA.JK,5/7/2014,361500,361500,361500,361500,0
DLTA.JK,5/8/2014,362525,362525,362525,362525,100
DLTA.JK,5/9/2014,362525,362525,362525,362525,100
DLTA.JK,5/13/2014,370000,370000,370000,370000,400
DNET.JK,4/15/2014,755,755,740,740,89100
DNET.JK,4/16/2014,740,750,740,740,136500
DNET.JK,4/17/2014,735,755,735,750,315300
DNET.JK,4/21/2014,760,760,750,750,6361
DNET.JK,4/22/2014,760,760,745,760,5200
DNET.JK,4/23/2014,760,760,755,760,1300
DNET.JK,4/24/2014,760,760,740,740,22000
DNET.JK,4/25/2014,740,760,740,750,216300
DNET.JK,4/28/2014,760,760,730,735,235500
DNET.JK,4/29/2014,735,745,735,740,62300
DNET.JK,4/30/2014,745,755,715,755,634800
DNET.JK,5/2/2014,750,750,730,740,170400
DNET.JK,5/5/2014,740,740,735,735,20900
DNET.JK,5/6/2014,750,750,710,750,848800
DNET.JK,5/7/2014,740,750,725,745,1105500
DNET.JK,5/8/2014,750,750,740,745,393200
DNET.JK,5/9/2014,745,765,745,755,792200
DNET.JK,5/12/2014,750,770,750,770,295600
DNET.JK,5/13/2014,770,795,770,780,719400
DNET.JK,5/14/2014,780,785,770,775,564700
DNET.JK,5/16/2014,780,785,775,780,918700
DOID.JK,4/15/2014,104,111,103,109,119178200
DOID.JK,4/16/2014,114,128,110,121,237291600
DOID.JK,4/17/2014,122,124,118,118,33078100
DOID.JK,4/21/2014,117,137,117,133,1368727
DOID.JK,4/22/2014,136,137,127,130,58396600
DOID.JK,4/23/2014,131,148,129,146,107768304
DOID.JK,4/24/2014,147,179,145,169,230476800
DOID.JK,4/25/2014,171,177,160,163,89636600
DOID.JK,4/28/2014,163,173,159,169,66511500
DOID.JK,4/29/2014,170,189,169,184,121053200
DOID.JK,4/30/2014,205,205,184,185,92982304
DOID.JK,5/2/2014,188,188,166,169,105827696
DOID.JK,5/5/2014,169,172,158,160,25052400
DOID.JK,5/6/2014,160,176,160,169,68708600
DOID.JK,5/7/2014,168,174,165,165,40645100
DOID.JK,5/8/2014,165,169,163,164,24877800
DOID.JK,5/9/2014,166,175,165,173,41424300
DOID.JK,5/12/2014,175,193,175,192,128872600
DOID.JK,5/13/2014,200,200,186,188,91052304
DOID.JK,5/14/2014,192,194,184,188,59420500
DOID.JK,5/16/2014,188,191,186,186,18188600
DPNS.JK,4/15/2014,424,424,414,414,26400
DPNS.JK,4/16/2014,410,410,410,410,13400
DPNS.JK,4/17/2014,410,410,410,410,5000
DPNS.JK,4/21/2014,414,414,411,411,7
DPNS.JK,4/23/2014,414,414,411,411,700
DPNS.JK,4/24/2014,410,417,407,411,36300
DPNS.JK,4/25/2014,406,413,406,413,6000
DPNS.JK,4/28/2014,414,414,405,405,2500
DPNS.JK,4/29/2014,407,407,405,405,19600
DPNS.JK,4/30/2014,409,411,406,410,33600
DPNS.JK,5/2/2014,410,413,400,411,598800
DPNS.JK,5/5/2014,411,411,411,411,2900
DPNS.JK,5/6/2014,411,411,411,411,0
DPNS.JK,5/7/2014,413,414,406,414,3500
DPNS.JK,5/8/2014,408,409,403,405,4000
DPNS.JK,5/9/2014,408,409,403,405,4000
DPNS.JK,5/12/2014,405,411,404,409,128600
DPNS.JK,5/13/2014,414,414,414,414,4300
DPNS.JK,5/14/2014,414,415,403,415,10300
DSFI.JK,4/15/2014,51,52,51,52,200200
DSFI.JK,4/16/2014,52,52,51,52,2700
DSFI.JK,4/17/2014,52,53,52,53,158300
DSFI.JK,4/21/2014,53,53,51,52,633
DSFI.JK,4/22/2014,52,53,51,52,230000
DSFI.JK,4/23/2014,51,54,50,53,1408900
DSFI.JK,4/24/2014,60,65,53,53,3954700
DSFI.JK,4/25/2014,53,54,53,53,228100
DSFI.JK,4/28/2014,54,55,53,54,275100
DSFI.JK,4/29/2014,54,54,53,54,26000
DSFI.JK,4/30/2014,53,56,53,54,506800
DSFI.JK,5/2/2014,53,55,52,53,653700
DSFI.JK,5/5/2014,53,54,53,53,445100
DSFI.JK,5/6/2014,53,53,53,53,4100
DSFI.JK,5/7/2014,53,54,52,52,581300
DSFI.JK,5/8/2014,52,54,52,53,486500
DSFI.JK,5/9/2014,54,54,52,52,106100
DSFI.JK,5/12/2014,54,54,52,52,445100
DSFI.JK,5/13/2014,53,54,53,54,242200
DSFI.JK,5/14/2014,54,54,52,53,920100
DSFI.JK,5/16/2014,53,53,53,53,103000
DSNG.JK,4/15/2014,3050,3060,3025,3050,30500
DSNG.JK,4/16/2014,3045,3125,3040,3050,114000
DSNG.JK,4/17/2014,3050,3060,3040,3055,293300
DSNG.JK,4/21/2014,3100,3100,3055,3055,3361
DSNG.JK,4/22/2014,3070,3080,3055,3075,28700
DSNG.JK,4/23/2014,3075,3075,3075,3075,6500
DSNG.JK,4/24/2014,3055,3055,3055,3055,50100
DSNG.JK,4/25/2014,3055,3085,3055,3055,75100
DSNG.JK,4/28/2014,3055,3055,3045,3050,16100
DSNG.JK,4/29/2014,3050,3060,3050,3060,35300
DSNG.JK,4/30/2014,3050,3060,3050,3060,22800
DSNG.JK,5/2/2014,3060,3125,3060,3080,162300
DSNG.JK,5/5/2014,3065,3150,3065,3150,127600
DSNG.JK,5/6/2014,3170,3200,3100,3145,184700
DSNG.JK,5/7/2014,3190,3225,3190,3200,31700
DSNG.JK,5/8/2014,3200,3310,3200,3310,105300
DSNG.JK,5/9/2014,3320,3360,3300,3360,84000
DSNG.JK,5/12/2014,3340,3340,3340,3340,55500
DSNG.JK,5/13/2014,3350,3350,3340,3340,22900
DSNG.JK,5/14/2014,3340,3340,3340,3340,500
DSNG.JK,5/16/2014,3400,3440,3400,3400,13700
DSSA.JK,4/15/2014,13000,13000,13000,13000,100
DSSA.JK,4/16/2014,12900,12900,12900,12900,300
DSSA.JK,4/21/2014,12900,12900,12900,12900,0
DSSA.JK,4/23/2014,12900,12900,12900,12900,300
DSSA.JK,4/24/2014,12900,12900,12900,12900,300
DSSA.JK,4/29/2014,12900,12900,12900,12900,300
DSSA.JK,4/30/2014,12900,12900,12900,12900,0
DSSA.JK,5/5/2014,12900,12900,12900,12900,300
DSSA.JK,5/6/2014,12900,12900,12900,12900,0
DSSA.JK,5/7/2014,12900,12900,12900,12900,0
DSSA.JK,5/8/2014,12900,12900,12900,12900,300
DSSA.JK,5/9/2014,12900,12900,12900,12900,2000
DUTI.JK,4/15/2014,4350,4360,4350,4360,600
DUTI.JK,4/16/2014,4350,4400,4350,4400,15500
DUTI.JK,4/17/2014,4500,4500,4360,4500,103300
DUTI.JK,4/21/2014,4500,4500,4450,4450,201
DUTI.JK,4/23/2014,4450,4450,4450,4450,100
DUTI.JK,4/24/2014,4450,4450,4450,4450,100
DUTI.JK,4/28/2014,4600,4600,4300,4375,53700
DUTI.JK,4/29/2014,4600,4600,4300,4375,53700
DUTI.JK,4/30/2014,4300,4475,4300,4475,3400
DUTI.JK,5/5/2014,4300,4475,4300,4475,3400
DUTI.JK,5/6/2014,4475,4475,4475,4475,0
DUTI.JK,5/7/2014,4475,4475,4475,4475,0
DUTI.JK,5/9/2014,4300,4475,4300,4475,3400
DVLA.JK,4/15/2014,2150,2200,2100,2100,16100
DVLA.JK,4/16/2014,2035,2130,2035,2130,6900
DVLA.JK,4/21/2014,2130,2200,2130,2200,256
DVLA.JK,4/22/2014,2200,2200,2200,2200,100
DVLA.JK,4/23/2014,2100,2200,2100,2200,10900
DVLA.JK,4/24/2014,2250,2750,2250,2300,193100
DVLA.JK,4/25/2014,2475,2475,2300,2350,41400
DVLA.JK,4/28/2014,2350,2350,2220,2290,52800
DVLA.JK,4/29/2014,2210,2220,2050,2075,90100
DVLA.JK,4/30/2014,2080,2080,2050,2050,93200
DVLA.JK,5/2/2014,2035,2095,2030,2060,22500
DVLA.JK,5/5/2014,2100,2100,2035,2075,26000
DVLA.JK,5/6/2014,2040,2120,2025,2025,46000
DVLA.JK,5/7/2014,2025,2050,2025,2030,39000
DVLA.JK,5/8/2014,2025,2025,2015,2025,7500
DVLA.JK,5/9/2014,2015,2015,2015,2015,500
DVLA.JK,5/12/2014,2020,2040,2020,2020,3500
DVLA.JK,5/13/2014,2010,2075,2010,2050,14800
DVLA.JK,5/14/2014,2025,2025,2020,2025,5900
DVLA.JK,5/16/2014,2030,2045,2015,2045,21600
DYAN.JK,4/15/2014,235,240,235,238,2582500
DYAN.JK,4/16/2014,238,243,237,237,1653400
DYAN.JK,4/17/2014,237,241,237,238,2259600
DYAN.JK,4/21/2014,236,237,235,236,13138
DYAN.JK,4/22/2014,236,237,235,236,1463000
DYAN.JK,4/23/2014,236,238,236,236,2381900
DYAN.JK,4/24/2014,236,239,234,235,1328000
DYAN.JK,4/25/2014,236,238,235,237,2657700
DYAN.JK,4/28/2014,237,237,232,236,1244600
DYAN.JK,4/29/2014,236,236,234,235,1236400
DYAN.JK,4/30/2014,235,240,232,240,1661700
DYAN.JK,5/2/2014,240,240,235,235,827000
DYAN.JK,5/5/2014,235,236,234,234,1000800
DYAN.JK,5/6/2014,235,236,234,235,929300
DYAN.JK,5/7/2014,235,236,234,234,3688800
DYAN.JK,5/8/2014,234,235,232,233,1254100
DYAN.JK,5/9/2014,233,237,232,234,4607700
DYAN.JK,5/12/2014,234,234,227,229,1985000
DYAN.JK,5/13/2014,229,234,229,232,2130600
DYAN.JK,5/14/2014,233,233,227,227,3439500
DYAN.JK,5/16/2014,228,229,227,228,940700
ECII.JK,4/15/2014,2175,2235,2175,2220,157400
ECII.JK,4/16/2014,2250,2320,2170,2320,188100
ECII.JK,4/17/2014,2305,2320,2250,2300,125400
ECII.JK,4/21/2014,2300,2325,2300,2300,466
ECII.JK,4/22/2014,2260,2300,2210,2300,89600
ECII.JK,4/23/2014,2250,2290,2250,2290,13900
ECII.JK,4/24/2014,2300,2300,2250,2250,13200
ECII.JK,4/25/2014,2250,2250,2250,2250,7300
ECII.JK,4/28/2014,2250,2250,2215,2250,91500
ECII.JK,4/29/2014,2250,2300,2230,2300,68000
ECII.JK,4/30/2014,2330,2335,2300,2300,107000
ECII.JK,5/2/2014,2250,2300,2230,2245,1464200
ECII.JK,5/5/2014,2235,2300,2200,2300,27000
ECII.JK,5/6/2014,2290,2300,2290,2300,70500
ECII.JK,5/7/2014,2330,2330,2330,2330,5800
ECII.JK,5/8/2014,2330,2335,2250,2290,29500
ECII.JK,5/9/2014,2325,2330,2300,2300,137600
ECII.JK,5/12/2014,2255,2345,2255,2345,34500
ECII.JK,5/13/2014,2345,2355,2340,2340,67600
ECII.JK,5/14/2014,2340,2355,2300,2355,380200
ECII.JK,5/16/2014,2300,2330,2295,2320,1312400
EIDO,4/15/2014,27.95,27.98,27.02,27.76,1026800
EIDO,4/16/2014,27.8,28.31,27.72,28.21,542800
EIDO,4/17/2014,28.2,28.55,28.03,28.34,560400
EIDO,4/21/2014,28.18,28.42,27.98,28.04,833300
EIDO,4/22/2014,27.76,27.99,27.61,27.74,171300
EIDO,4/23/2014,27.61,27.61,26.89,27.25,629100
EIDO,4/24/2014,27.25,27.43,27.05,27.42,432900
EIDO,4/25/2014,27.45,27.71,27.21,27.55,510200
EIDO,4/28/2014,27.14,27.36,26.66,26.97,475100
EIDO,4/29/2014,27.31,27.73,27.18,27.57,684000
EIDO,4/30/2014,27.62,27.75,27.38,27.68,281600
EIDO,5/1/2014,27.55,27.87,27.39,27.8,220100
EIDO,5/2/2014,27.53,27.8,27.52,27.7,374400
EIDO,5/5/2014,27.71,27.71,27.5,27.66,122900
EIDO,5/6/2014,27.5,27.78,27.49,27.61,136700
EIDO,5/7/2014,27.66,27.79,27.4,27.79,428300
EIDO,5/8/2014,27.58,28,27.54,27.7,550400
EIDO,5/9/2014,27.89,28.12,27.72,27.96,1085600
EIDO,5/12/2014,28.35,28.62,28.33,28.38,734700
EIDO,5/13/2014,28.24,28.44,28.13,28.36,477300
EIDO,5/14/2014,28.7,29.15,28.62,29.1,561900
EIDO,5/15/2014,28.9,28.9,28.5,28.81,460600
EIDO,5/16/2014,29.24,29.65,29.1,29.57,367288
EKAD.JK,4/15/2014,425,430,421,424,82400
EKAD.JK,4/16/2014,424,430,421,426,261000
EKAD.JK,4/17/2014,427,427,421,426,61000
EKAD.JK,4/21/2014,422,429,420,429,4857
EKAD.JK,4/22/2014,421,429,421,428,936200
EKAD.JK,4/23/2014,430,431,423,428,102600
EKAD.JK,4/24/2014,421,430,421,428,255800
EKAD.JK,4/25/2014,428,429,421,429,60900
EKAD.JK,4/28/2014,430,431,423,427,240600
EKAD.JK,4/29/2014,428,429,424,427,75800
EKAD.JK,4/30/2014,424,429,424,425,854700
EKAD.JK,5/2/2014,423,432,421,429,654100
EKAD.JK,5/5/2014,429,429,423,427,561700
EKAD.JK,5/6/2014,422,427,422,425,110100
EKAD.JK,5/7/2014,427,428,424,425,382800
EKAD.JK,5/8/2014,424,425,422,425,72100
EKAD.JK,5/9/2014,428,429,423,423,74400
EKAD.JK,5/12/2014,428,430,425,425,104800
EKAD.JK,5/13/2014,428,430,425,426,282500
EKAD.JK,5/14/2014,429,429,423,428,205500
EKAD.JK,5/16/2014,428,428,428,428,30000
ELSA.JK,4/15/2014,500,500,490,495,22573800
ELSA.JK,4/16/2014,495,498,492,494,26453800
ELSA.JK,4/17/2014,495,500,493,495,17287000
ELSA.JK,4/21/2014,495,499,493,495,56295
ELSA.JK,4/22/2014,496,498,493,497,21656400
ELSA.JK,4/23/2014,497,500,491,495,17111900
ELSA.JK,4/24/2014,496,496,491,494,31270700
ELSA.JK,4/25/2014,494,497,492,495,14923400
ELSA.JK,4/28/2014,496,515,495,505,44900300
ELSA.JK,4/29/2014,505,515,498,505,46009800
ELSA.JK,4/30/2014,505,515,500,510,17868500
ELSA.JK,5/2/2014,510,510,500,500,13975700
ELSA.JK,5/5/2014,500,520,500,505,40674000
ELSA.JK,5/6/2014,505,510,482,494,31364200
ELSA.JK,5/7/2014,494,495,485,492,13727200
ELSA.JK,5/8/2014,492,494,488,490,11860000
ELSA.JK,5/9/2014,490,498,490,492,18855100
ELSA.JK,5/12/2014,495,495,490,492,12140000
ELSA.JK,5/13/2014,492,492,486,491,12140500
ELSA.JK,5/14/2014,494,494,490,493,24373300
ELSA.JK,5/16/2014,492,495,489,494,25783700
ELTY.JK,4/15/2014,50,50,50,50,4200
ELTY.JK,4/16/2014,50,50,50,50,20100
ELTY.JK,4/21/2014,50,50,50,50,330
ELTY.JK,4/22/2014,50,50,50,50,2400
ELTY.JK,4/23/2014,50,50,50,50,9900
ELTY.JK,4/24/2014,50,50,50,50,9900
ELTY.JK,4/29/2014,50,50,50,50,9900
ELTY.JK,4/30/2014,50,50,50,50,0
ELTY.JK,5/2/2014,50,50,50,50,100
ELTY.JK,5/5/2014,50,50,50,50,11200
ELTY.JK,5/6/2014,50,50,50,50,1100
ELTY.JK,5/7/2014,50,50,50,50,1000
ELTY.JK,5/8/2014,50,50,50,50,1100
ELTY.JK,5/9/2014,50,50,50,50,1000
ELTY.JK,5/13/2014,50,50,50,50,1000
ELTY.JK,5/14/2014,50,50,50,50,76600
ELTY.JK,5/16/2014,50,50,50,50,23500
EMDE.JK,4/15/2014,117,127,110,114,434600
EMDE.JK,4/16/2014,114,114,106,113,400
EMDE.JK,4/17/2014,115,115,111,111,368300
EMDE.JK,4/21/2014,111,112,111,111,357
EMDE.JK,4/22/2014,112,112,111,112,53200
EMDE.JK,4/23/2014,111,114,111,114,102100
EMDE.JK,4/24/2014,116,116,111,112,400
EMDE.JK,4/25/2014,117,117,110,111,329500
EMDE.JK,4/28/2014,111,111,110,110,210200
EMDE.JK,4/29/2014,111,116,111,111,450100
EMDE.JK,4/30/2014,117,120,112,118,560200
EMDE.JK,5/2/2014,112,128,112,124,2104500
EMDE.JK,5/5/2014,123,128,120,124,500800
EMDE.JK,5/6/2014,122,126,122,125,224000
EMDE.JK,5/7/2014,125,127,125,127,130400
EMDE.JK,5/8/2014,127,128,127,127,727400
EMDE.JK,5/9/2014,128,129,127,127,8500
EMDE.JK,5/12/2014,129,129,128,128,77600
EMDE.JK,5/13/2014,128,129,128,129,50500
EMDE.JK,5/14/2014,129,132,129,130,556000
EMDE.JK,5/16/2014,130,132,130,132,134000
EMTK.JK,4/15/2014,5750,6900,5750,6825,22200
EMTK.JK,4/16/2014,5750,6900,5750,6825,22200
EMTK.JK,4/17/2014,6500,6800,6500,6800,60000
EMTK.JK,4/21/2014,6800,6800,6800,6800,0
EMTK.JK,4/23/2014,6500,6800,6500,6800,60000
EMTK.JK,4/24/2014,6800,6800,6800,6800,100
EMTK.JK,4/29/2014,6800,6800,6800,6800,100
EMTK.JK,4/30/2014,6800,6800,6800,6800,0
EMTK.JK,5/2/2014,6800,6800,6800,6800,0
EMTK.JK,5/5/2014,6800,6925,6750,6750,100900
EMTK.JK,5/6/2014,6750,6750,6750,6750,0
EMTK.JK,5/7/2014,5500,5500,5500,5500,400
EMTK.JK,5/8/2014,6450,6500,5550,5550,70400
EMTK.JK,5/9/2014,6475,6475,6475,6475,100
EMTK.JK,5/12/2014,6475,6475,5500,5500,900
EMTK.JK,5/13/2014,6000,6000,6000,6000,200
ENRG.JK,4/15/2014,97,99,92,93,104413800
ENRG.JK,4/16/2014,94,97,91,95,143309104
ENRG.JK,4/17/2014,95,96,94,94,35246900
ENRG.JK,4/21/2014,94,96,93,93,384792
ENRG.JK,4/22/2014,93,95,90,91,93285504
ENRG.JK,4/23/2014,91,93,90,92,75735504
ENRG.JK,4/24/2014,91,94,91,92,66713900
ENRG.JK,4/25/2014,93,93,91,91,57401400
ENRG.JK,4/28/2014,92,92,90,90,53652400
ENRG.JK,4/29/2014,87,94,87,92,111156896
ENRG.JK,4/30/2014,92,96,92,94,133528600
ENRG.JK,5/2/2014,94,97,92,93,151721104
ENRG.JK,5/5/2014,93,94,91,91,52181200
ENRG.JK,5/6/2014,93,94,91,91,45632000
ENRG.JK,5/7/2014,91,93,90,92,80345200
ENRG.JK,5/8/2014,93,93,91,92,42450000
ENRG.JK,5/9/2014,93,93,91,92,34262400
ENRG.JK,5/12/2014,92,94,91,92,106943000
ENRG.JK,5/13/2014,92,97,92,95,193272192
ENRG.JK,5/14/2014,97,103,95,101,426956704
ENRG.JK,5/16/2014,102,104,100,101,223302496
EPMT.JK,4/15/2014,3700,3700,3700,3700,600
EPMT.JK,4/16/2014,3700,3700,3675,3675,1300
EPMT.JK,4/21/2014,3675,3675,3675,3675,200
EPMT.JK,4/23/2014,3675,3675,3675,3675,200
EPMT.JK,4/24/2014,3675,3675,3675,3675,200
EPMT.JK,4/29/2014,3675,3675,3675,3675,200
EPMT.JK,4/30/2014,3675,3675,3675,3675,0
EPMT.JK,5/2/2014,3600,3600,3600,3600,100
EPMT.JK,5/5/2014,3600,3600,3600,3600,100
EPMT.JK,5/6/2014,3600,3600,3600,3600,0
EPMT.JK,5/7/2014,3600,3600,3600,3600,0
EPMT.JK,5/9/2014,3600,3600,3600,3600,100
ERAA.JK,4/15/2014,1350,1395,1345,1360,13099700
ERAA.JK,4/16/2014,1370,1380,1320,1325,19766100
ERAA.JK,4/17/2014,1335,1340,1300,1315,8191100
ERAA.JK,4/21/2014,1330,1330,1290,1305,59347
ERAA.JK,4/22/2014,1305,1330,1210,1215,26502700
ERAA.JK,4/23/2014,1220,1250,1215,1215,22580900
ERAA.JK,4/24/2014,1215,1240,1200,1220,9719600
ERAA.JK,4/25/2014,1230,1260,1225,1245,11847000
ERAA.JK,4/28/2014,1245,1250,1200,1210,18756800
ERAA.JK,4/29/2014,1215,1225,1200,1215,5056500
ERAA.JK,4/30/2014,1220,1225,1190,1200,8675300
ERAA.JK,5/2/2014,1205,1205,1165,1180,9273600
ERAA.JK,5/5/2014,1185,1215,1165,1200,6854300
ERAA.JK,5/6/2014,1205,1245,1205,1245,16898500
ERAA.JK,5/7/2014,1250,1295,1235,1290,23948800
ERAA.JK,5/8/2014,1290,1315,1275,1315,18335400
ERAA.JK,5/9/2014,1315,1370,1300,1360,19922600
ERAA.JK,5/12/2014,1375,1405,1360,1400,24044200
ERAA.JK,5/13/2014,1400,1430,1375,1430,14476300
ERAA.JK,5/14/2014,1430,1445,1410,1420,6757100
ERAA.JK,5/16/2014,1420,1420,1405,1410,3045200
ERTX.JK,4/15/2014,260,260,260,260,100
ERTX.JK,4/16/2014,279,279,211,211,200
ERTX.JK,4/17/2014,212,258,212,258,1600
ERTX.JK,4/21/2014,269,269,269,269,1
ERTX.JK,4/22/2014,223,223,223,223,100
ERTX.JK,4/23/2014,240,240,240,240,200
ERTX.JK,4/24/2014,240,240,240,240,200
ERTX.JK,4/29/2014,240,240,240,240,200
ERTX.JK,4/30/2014,240,240,240,240,0
ERTX.JK,5/2/2014,255,255,250,250,200
ERTX.JK,5/5/2014,264,310,264,300,4300
ERTX.JK,5/6/2014,300,319,300,310,300
ERTX.JK,5/7/2014,310,310,310,310,100
ERTX.JK,5/8/2014,310,350,255,324,13400
ERTX.JK,5/9/2014,310,350,255,324,13400
ERTX.JK,5/13/2014,324,345,324,344,1200
ERTX.JK,5/14/2014,344,399,344,375,600
ERTX.JK,5/16/2014,375,375,375,375,2600
ESSA.JK,4/15/2014,1760,1770,1760,1760,282700
ESSA.JK,4/16/2014,1760,1760,1760,1760,51000
ESSA.JK,4/17/2014,1760,1760,1740,1740,63200
ESSA.JK,4/21/2014,1750,1750,1745,1750,124
ESSA.JK,4/22/2014,1750,1800,1750,1800,10500
ESSA.JK,4/23/2014,1750,1750,1750,1750,15000
ESSA.JK,4/24/2014,1735,1750,1735,1750,2600
ESSA.JK,4/25/2014,1745,1750,1700,1750,390200
ESSA.JK,4/28/2014,1750,1750,1700,1745,68800
ESSA.JK,4/29/2014,1750,1750,1700,1745,68800
ESSA.JK,4/30/2014,1755,1755,1705,1710,167400
ESSA.JK,5/2/2014,1720,1720,1700,1700,70800
ESSA.JK,5/5/2014,1700,1730,1700,1700,97100
ESSA.JK,5/6/2014,1730,1745,1730,1745,600
ESSA.JK,5/7/2014,1745,1745,1745,1745,4900
ESSA.JK,5/8/2014,1750,1750,1730,1730,159500
ESSA.JK,5/9/2014,1745,1750,1745,1750,120200
ESSA.JK,5/12/2014,1750,1750,1745,1745,39000
ESSA.JK,5/13/2014,1745,1775,1730,1760,57400
ESSA.JK,5/14/2014,1800,1800,1790,1800,17500
ESSA.JK,5/16/2014,1800,1835,1770,1770,471000
ESTI.JK,4/15/2014,220,220,220,220,8700
ESTI.JK,4/16/2014,220,220,220,220,8700
ESTI.JK,4/21/2014,220,220,220,220,0
ESTI.JK,4/23/2014,220,220,220,220,8700
ESTI.JK,4/24/2014,220,220,220,220,8700
ESTI.JK,4/29/2014,220,220,220,220,8700
ESTI.JK,4/30/2014,220,220,220,220,0
ESTI.JK,5/2/2014,220,220,220,220,0
ESTI.JK,5/5/2014,219,219,219,219,100
ESTI.JK,5/6/2014,219,219,219,219,0
ESTI.JK,5/7/2014,219,219,219,219,100
ESTI.JK,5/8/2014,219,219,219,219,100
ESTI.JK,5/9/2014,219,219,219,219,100
ESTI.JK,5/16/2014,220,220,220,220,200
ETWA.JK,4/15/2014,356,357,356,357,4200
ETWA.JK,4/16/2014,356,357,356,357,4200
ETWA.JK,4/17/2014,340,345,340,345,77900
ETWA.JK,4/21/2014,341,341,340,340,210
ETWA.JK,4/22/2014,321,330,315,330,78600
ETWA.JK,4/23/2014,321,330,315,330,78600
ETWA.JK,4/24/2014,321,330,315,330,78600
ETWA.JK,4/28/2014,350,350,310,330,46500
ETWA.JK,4/29/2014,349,349,349,349,100
ETWA.JK,4/30/2014,315,330,315,330,1600
ETWA.JK,5/2/2014,330,330,300,327,74000
ETWA.JK,5/5/2014,304,305,295,304,17200
ETWA.JK,5/6/2014,305,305,304,305,20700
ETWA.JK,5/7/2014,316,324,316,324,16700
ETWA.JK,5/8/2014,305,305,305,305,4200
ETWA.JK,5/9/2014,304,304,304,304,100
ETWA.JK,5/12/2014,300,300,290,290,3600
ETWA.JK,5/13/2014,290,324,290,302,9000
ETWA.JK,5/16/2014,315,315,315,315,200
EXCL.JK,4/15/2014,4920,4975,4780,4850,854900
EXCL.JK,4/16/2014,4850,4860,4780,4785,2024300
EXCL.JK,4/17/2014,4800,4900,4800,4850,1813100
EXCL.JK,4/21/2014,4900,4975,4900,4945,16572
EXCL.JK,4/22/2014,5000,5025,4930,5000,1594200
EXCL.JK,4/23/2014,5000,5025,4955,4975,1329700
EXCL.JK,4/24/2014,4875,4985,4875,4950,415800
EXCL.JK,4/25/2014,5000,5100,4995,5000,1207700
EXCL.JK,4/28/2014,5000,5000,4905,4925,1512000
EXCL.JK,4/29/2014,4840,4875,4805,4830,1574900
EXCL.JK,4/30/2014,4950,5175,4900,5175,4231300
EXCL.JK,5/2/2014,5025,5175,5025,5075,1202600
EXCL.JK,5/5/2014,5075,5150,5025,5050,374900
EXCL.JK,5/6/2014,5025,5025,4900,4930,604400
EXCL.JK,5/7/2014,4940,5025,4905,4985,3787300
EXCL.JK,5/8/2014,4925,5000,4860,4985,3309900
EXCL.JK,5/9/2014,4985,5100,4965,5050,1175000
EXCL.JK,5/12/2014,5050,5150,5000,5100,4978800
EXCL.JK,5/13/2014,5100,5100,5050,5100,1497400
EXCL.JK,5/14/2014,5100,5225,5025,5225,2314700
EXCL.JK,5/16/2014,5250,5575,5250,5475,7041000
FAST.JK,4/15/2014,2430,2450,2390,2450,54100
FAST.JK,4/16/2014,2350,2350,2350,2350,11600
FAST.JK,4/17/2014,2345,2370,2345,2370,43900
FAST.JK,4/21/2014,2445,2450,2445,2450,3
FAST.JK,4/22/2014,2425,2425,2400,2400,800
FAST.JK,4/23/2014,2370,2370,2370,2370,100
FAST.JK,4/24/2014,2370,2445,2325,2420,25600
FAST.JK,4/25/2014,2425,2425,2400,2400,600
FAST.JK,4/28/2014,2400,2400,2250,2370,19200
FAST.JK,4/29/2014,2330,2350,2330,2350,200
FAST.JK,4/30/2014,2250,2345,2200,2345,19700
FAST.JK,5/2/2014,2250,2350,2250,2300,900
FAST.JK,5/5/2014,2225,2325,2225,2315,1700
FAST.JK,5/6/2014,2225,2325,2205,2205,1100
FAST.JK,5/7/2014,2105,2290,2105,2250,2100
FAST.JK,5/8/2014,2200,2250,2200,2250,2100
FAST.JK,5/9/2014,2275,2275,2275,2275,100
FAST.JK,5/12/2014,2175,2275,2175,2220,4300
FAST.JK,5/13/2014,2120,2220,2120,2220,3800
FAST.JK,5/14/2014,2120,2245,2120,2245,10500
FAST.JK,5/16/2014,2145,2245,2145,2180,37100
FASW.JK,4/15/2014,1700,1705,1700,1700,171200
FASW.JK,4/16/2014,1700,1705,1690,1705,277900
FASW.JK,4/17/2014,1705,1705,1705,1705,145100
FASW.JK,4/21/2014,1710,1710,1705,1705,1283
FASW.JK,4/22/2014,1700,1705,1695,1705,161200
FASW.JK,4/23/2014,1705,1705,1700,1705,130500
FASW.JK,4/24/2014,1700,1700,1695,1700,138400
FASW.JK,4/25/2014,1700,1705,1700,1700,128200
FASW.JK,4/28/2014,1705,1705,1685,1700,139800
FASW.JK,4/29/2014,1695,1700,1695,1700,125900
FASW.JK,4/30/2014,1700,1705,1695,1695,152200
FASW.JK,5/2/2014,1700,1700,1695,1695,124000
FASW.JK,5/5/2014,1700,1705,1700,1700,154100
FASW.JK,5/6/2014,1700,1700,1695,1695,143500
FASW.JK,5/7/2014,1695,1705,1695,1700,151500
FASW.JK,5/8/2014,1700,1700,1690,1700,126500
FASW.JK,5/9/2014,1705,1705,1700,1705,144300
FASW.JK,5/12/2014,1705,1705,1700,1700,132000
FASW.JK,5/13/2014,1695,1700,1695,1700,102600
FASW.JK,5/14/2014,1700,1700,1700,1700,92300
FASW.JK,5/16/2014,1695,1700,1695,1700,105800
FISH.JK,4/15/2014,1920,1930,1920,1930,1700
FISH.JK,4/16/2014,1920,1930,1920,1930,1700
FISH.JK,4/17/2014,1930,1940,1930,1940,3000
FISH.JK,4/21/2014,1930,1940,1930,1940,90
FISH.JK,4/22/2014,1940,1940,1940,1940,300
FISH.JK,4/23/2014,1950,1950,1950,1950,1000
FISH.JK,4/24/2014,1960,1960,1960,1960,200
FISH.JK,4/25/2014,1960,1980,1960,1980,3000
FISH.JK,4/28/2014,1960,1960,1960,1960,200
FISH.JK,4/29/2014,1960,1960,1960,1960,200
FISH.JK,4/30/2014,1960,1960,1960,1960,0
FISH.JK,5/2/2014,1855,1855,1855,1855,100
FISH.JK,5/5/2014,1960,1960,1960,1960,100
FISH.JK,5/6/2014,1965,1980,1965,1980,1200
FISH.JK,5/7/2014,1990,1990,1990,1990,1000
FISH.JK,5/8/2014,1990,2000,1990,2000,600
FISH.JK,5/9/2014,2000,2020,2000,2020,3500
FMII.JK,4/15/2014,450,450,450,450,1170000
FMII.JK,4/16/2014,453,453,453,453,1310000
FMII.JK,4/17/2014,453,453,453,453,1070000
FMII.JK,4/21/2014,453,453,453,453,9600
FMII.JK,4/22/2014,451,451,451,451,870000
FMII.JK,4/23/2014,451,451,451,451,1010000
FMII.JK,4/24/2014,452,452,452,452,990100
FMII.JK,4/25/2014,453,453,453,453,1120000
FMII.JK,4/28/2014,450,450,440,440,838400
FMII.JK,4/29/2014,440,440,440,440,910000
FMII.JK,4/30/2014,443,443,443,443,940000
FMII.JK,5/2/2014,440,443,440,443,820000
FMII.JK,5/5/2014,442,442,442,442,790000
FMII.JK,5/6/2014,439,439,439,439,700000
FMII.JK,5/7/2014,439,439,436,439,831900
FMII.JK,5/8/2014,440,440,432,435,980900
FMII.JK,5/9/2014,434,434,429,434,960000
FMII.JK,5/12/2014,432,434,429,434,680000
FMII.JK,5/13/2014,431,431,429,429,147300
FMII.JK,5/14/2014,430,430,430,430,630000
FMII.JK,5/16/2014,435,440,435,440,1030000
FORU.JK,4/15/2014,319,335,315,321,451400
FORU.JK,4/16/2014,303,350,303,337,173300
FORU.JK,4/17/2014,337,350,320,340,685400
FORU.JK,4/21/2014,340,355,335,350,2100
FORU.JK,4/22/2014,360,370,350,365,311800
FORU.JK,4/23/2014,370,400,370,397,1789600
FORU.JK,4/24/2014,400,496,400,496,5361500
FORU.JK,4/25/2014,500,620,500,620,7736100
FORU.JK,4/29/2014,625,690,530,595,1893300
FORU.JK,4/30/2014,610,650,600,620,1492800
FORU.JK,5/2/2014,650,650,610,615,1666100
FORU.JK,5/5/2014,635,745,630,680,2921900
FORU.JK,5/6/2014,700,780,690,760,3423400
FORU.JK,5/7/2014,760,760,760,760,0
FORU.JK,5/9/2014,700,780,690,760,3423400
FPNI.JK,4/15/2014,100,100,100,100,100
FPNI.JK,4/16/2014,100,108,100,100,2300
FPNI.JK,4/21/2014,99,99,99,99,25000
FPNI.JK,4/23/2014,99,99,99,99,25000
FPNI.JK,4/24/2014,99,99,99,99,25000
FPNI.JK,4/25/2014,108,108,106,106,200
FPNI.JK,4/28/2014,99,99,96,96,38100
FPNI.JK,4/29/2014,99,99,96,96,38100
FPNI.JK,4/30/2014,96,96,96,96,0
FPNI.JK,5/2/2014,98,101,98,101,300
FPNI.JK,5/5/2014,98,99,98,99,700
FPNI.JK,5/6/2014,99,99,99,99,22500
FPNI.JK,5/7/2014,103,103,103,103,7000
FPNI.JK,5/8/2014,108,108,99,99,1600
FPNI.JK,5/9/2014,102,102,102,102,28700
FPNI.JK,5/12/2014,101,104,98,102,58600
FPNI.JK,5/13/2014,99,101,97,98,124300
FPNI.JK,5/14/2014,98,100,98,100,6500
FPNI.JK,5/16/2014,99,103,96,97,449200
FREN.JK,4/15/2014,60,62,59,60,3534000
FREN.JK,4/16/2014,60,61,59,60,1444100
FREN.JK,4/17/2014,60,61,59,61,4286500
FREN.JK,4/21/2014,60,68,60,65,351062
FREN.JK,4/22/2014,65,68,60,62,41010800
FREN.JK,4/23/2014,64,64,61,61,3322200
FREN.JK,4/24/2014,62,65,61,61,21797000
FREN.JK,4/25/2014,62,63,61,63,2180300
FREN.JK,4/28/2014,63,63,61,63,4117700
FREN.JK,4/29/2014,63,64,61,61,19858000
FREN.JK,4/30/2014,62,62,60,60,4535200
FREN.JK,5/2/2014,60,62,59,60,4958500
FREN.JK,5/5/2014,61,62,60,61,2465600
FREN.JK,5/6/2014,61,62,59,61,2612400
FREN.JK,5/7/2014,60,63,59,60,13909300
FREN.JK,5/8/2014,61,62,60,60,8983600
FREN.JK,5/9/2014,61,61,59,60,4048900
FREN.JK,5/12/2014,60,61,59,60,3957800
FREN.JK,5/13/2014,61,61,59,60,10178800
FREN.JK,5/14/2014,60,61,59,61,2312300
FREN.JK,5/16/2014,61,61,59,60,1096300
GAMA.JK,4/15/2014,51,51,50,50,5358600
GAMA.JK,4/16/2014,51,51,50,50,4202000
GAMA.JK,4/17/2014,50,51,50,50,4721600
GAMA.JK,4/21/2014,50,61,50,56,1109940
GAMA.JK,4/22/2014,60,62,55,56,59332100
GAMA.JK,4/23/2014,58,58,52,52,43014100
GAMA.JK,4/24/2014,53,57,52,53,28065800
GAMA.JK,4/25/2014,55,55,52,52,11819900
GAMA.JK,4/28/2014,53,54,51,51,8442600
GAMA.JK,4/29/2014,51,54,51,52,19509000
GAMA.JK,4/30/2014,56,56,51,53,8403800
GAMA.JK,5/2/2014,51,53,51,52,7605600
GAMA.JK,5/5/2014,52,53,51,52,6802600
GAMA.JK,5/6/2014,52,52,50,52,11619400
GAMA.JK,5/7/2014,51,52,51,52,7073100
GAMA.JK,5/8/2014,51,52,51,51,2913400
GAMA.JK,5/9/2014,52,55,51,52,35487000
GAMA.JK,5/12/2014,52,53,51,52,3971500
GAMA.JK,5/13/2014,51,54,51,52,8546900
GAMA.JK,5/14/2014,52,53,51,52,5239600
GAMA.JK,5/16/2014,52,54,51,52,11896400
GDST.JK,4/15/2014,92,93,90,91,147000
GDST.JK,4/16/2014,93,93,90,91,17100
GDST.JK,4/17/2014,94,94,91,93,8400
GDST.JK,4/21/2014,92,92,90,90,1713
GDST.JK,4/22/2014,92,92,90,91,300
GDST.JK,4/23/2014,93,93,88,89,51100
GDST.JK,4/24/2014,92,92,89,90,19300
GDST.JK,4/25/2014,93,93,93,93,200
GDST.JK,4/28/2014,89,93,89,93,22000
GDST.JK,4/29/2014,92,93,92,93,89800
GDST.JK,4/30/2014,90,93,90,93,5700
GDST.JK,5/2/2014,90,93,86,93,15200
GDST.JK,5/5/2014,92,93,91,91,22000
GDST.JK,5/6/2014,90,90,90,90,2200
GDST.JK,5/7/2014,91,91,91,91,100
GDST.JK,5/8/2014,93,93,90,92,4700
GDST.JK,5/9/2014,93,93,90,93,32900
GDST.JK,5/14/2014,93,93,93,93,100
GDST.JK,5/16/2014,93,93,93,93,600
GDYR.JK,4/15/2014,18500,18500,18500,18500,200
GDYR.JK,4/16/2014,18500,18500,18500,18500,11000
GDYR.JK,4/21/2014,18500,18500,18500,18500,0
GDYR.JK,4/22/2014,18500,18500,18500,18500,200
GDYR.JK,4/23/2014,18500,18500,18500,18500,300
GDYR.JK,4/24/2014,18500,18500,18500,18500,300
GDYR.JK,4/29/2014,18500,18500,18500,18500,300
GDYR.JK,4/30/2014,18500,18500,18500,18500,0
GDYR.JK,5/2/2014,18500,18500,18500,18500,0
GDYR.JK,5/5/2014,18500,18500,18500,18500,300
GDYR.JK,5/6/2014,18500,18500,18500,18500,0
GDYR.JK,5/7/2014,18500,18500,18500,18500,600
GDYR.JK,5/8/2014,17500,17500,17500,17500,200
GDYR.JK,5/9/2014,18000,18000,18000,18000,300
GEMA.JK,4/15/2014,396,405,395,395,16100
GEMA.JK,4/16/2014,395,395,381,393,106000
GEMA.JK,4/17/2014,398,398,384,384,92600
GEMA.JK,4/21/2014,384,384,384,384,0
GEMA.JK,4/22/2014,385,385,381,381,20100
GEMA.JK,4/23/2014,380,380,377,380,41700
GEMA.JK,4/24/2014,394,394,376,391,15400
GEMA.JK,4/25/2014,390,390,378,380,11200
GEMA.JK,4/28/2014,380,380,371,371,217700
GEMA.JK,4/29/2014,375,375,375,375,2500
GEMA.JK,4/30/2014,380,384,380,380,9300
GEMA.JK,5/2/2014,372,388,360,388,28000
GEMA.JK,5/5/2014,395,395,395,395,100
GEMA.JK,5/6/2014,386,397,386,395,5600
GEMA.JK,5/7/2014,389,389,376,376,3000
GEMA.JK,5/8/2014,389,390,373,380,5500
GEMA.JK,5/9/2014,388,388,387,387,500
GEMA.JK,5/12/2014,389,389,380,388,9400
GEMA.JK,5/13/2014,389,389,380,389,2900
GEMA.JK,5/14/2014,389,395,383,388,47300
GEMA.JK,5/16/2014,398,400,387,387,3000
GEMS.JK,4/15/2014,1940,1940,1940,1940,100
GEMS.JK,4/16/2014,1940,1940,1940,1940,100
GEMS.JK,4/17/2014,1880,1880,1500,1500,13500
GEMS.JK,4/21/2014,1550,1550,1520,1545,210
GEMS.JK,4/22/2014,1545,1545,1545,1545,400
GEMS.JK,4/23/2014,1545,1545,1545,1545,100
GEMS.JK,4/24/2014,1545,1545,1545,1545,1000
GEMS.JK,4/29/2014,1550,1550,1475,1475,8500
GEMS.JK,4/30/2014,1530,1530,1530,1530,100
GEMS.JK,5/2/2014,1430,1530,1430,1530,8800
GEMS.JK,5/5/2014,1430,1530,1430,1530,8800
GEMS.JK,5/6/2014,1530,1530,1530,1530,0
GEMS.JK,5/7/2014,1530,1530,1530,1530,0
GEMS.JK,5/9/2014,1430,1530,1430,1530,8800
GEMS.JK,5/13/2014,1590,1600,1590,1600,9300
GEMS.JK,5/14/2014,1600,1600,1600,1600,24100
GEMS.JK,5/16/2014,1610,1610,1600,1600,323700
GGRM.JK,4/15/2014,49900,49900,49050,49400,513800
GGRM.JK,4/16/2014,49400,49700,49075,49150,441900
GGRM.JK,4/17/2014,49600,50600,49400,50600,1035200
GGRM.JK,4/21/2014,51000,51725,50500,50600,7504
GGRM.JK,4/22/2014,50650,51875,50650,51875,1136900
GGRM.JK,4/23/2014,51400,52925,51400,52500,2049100
GGRM.JK,4/24/2014,52000,54700,52000,54550,2744800
GGRM.JK,4/25/2014,54300,54825,53025,54550,2536200
GGRM.JK,4/28/2014,54550,55050,53700,55050,1352900
GGRM.JK,4/29/2014,54700,55775,54500,55750,1075800
GGRM.JK,4/30/2014,55775,57125,55750,56500,3107400
GGRM.JK,5/2/2014,57500,57600,56775,57300,1904300
GGRM.JK,5/5/2014,57700,57925,57600,57800,889600
GGRM.JK,5/6/2014,57300,57575,55250,55850,1488400
GGRM.JK,5/7/2014,54900,55425,53350,53500,3419000
GGRM.JK,5/8/2014,54000,54175,53225,54000,1803300
GGRM.JK,5/9/2014,54450,56000,54450,56000,1558200
GGRM.JK,5/12/2014,56500,56850,55500,55500,1040000
GGRM.JK,5/13/2014,56000,56350,55200,56300,697700
GGRM.JK,5/14/2014,56300,56950,55700,56900,1295900
GGRM.JK,5/16/2014,56700,57475,56350,57025,1255200
GIAA.JK,4/15/2014,461,463,460,461,1151300
GIAA.JK,4/16/2014,462,462,458,459,2856500
GIAA.JK,4/17/2014,462,464,461,461,1182500
GIAA.JK,4/21/2014,463,463,460,463,18641
GIAA.JK,4/22/2014,463,464,460,461,1853900
GIAA.JK,4/23/2014,461,462,458,460,1819700
GIAA.JK,4/24/2014,461,461,459,460,2186100
GIAA.JK,4/25/2014,461,461,458,460,289200
GIAA.JK,4/28/2014,459,460,456,457,3475100
GIAA.JK,4/29/2014,458,458,457,458,1470500
GIAA.JK,4/30/2014,460,462,459,461,612900
GIAA.JK,5/2/2014,460,460,458,458,1819700
GIAA.JK,5/5/2014,460,461,459,460,834900
GIAA.JK,5/6/2014,460,460,458,460,2576000
GIAA.JK,5/7/2014,460,460,457,460,2812500
GIAA.JK,5/8/2014,459,460,456,457,1965000
GIAA.JK,5/9/2014,457,459,456,458,2855800
GIAA.JK,5/12/2014,459,460,457,459,2660900
GIAA.JK,5/13/2014,459,460,456,457,7858000
GIAA.JK,5/14/2014,458,459,456,458,5378900
GIAA.JK,5/16/2014,457,461,456,460,2288700
GJTL.JK,4/15/2014,2010,2050,2010,2030,5008600
GJTL.JK,4/16/2014,2025,2045,1960,1965,4502500
GJTL.JK,4/17/2014,1975,1975,1890,1920,4231300
GJTL.JK,4/21/2014,1920,1975,1920,1960,30446
GJTL.JK,4/22/2014,1975,1995,1915,1915,3619800
GJTL.JK,4/23/2014,1935,1945,1885,1890,4706700
GJTL.JK,4/24/2014,1885,1930,1840,1885,4154200
GJTL.JK,4/25/2014,1920,1925,1885,1905,2727900
GJTL.JK,4/28/2014,1900,1915,1875,1880,3487900
GJTL.JK,4/29/2014,1880,1885,1860,1875,2890400
GJTL.JK,4/30/2014,1880,1915,1850,1915,6432700
GJTL.JK,5/2/2014,1915,1935,1850,1850,8192100
GJTL.JK,5/5/2014,1870,1870,1780,1790,10574700
GJTL.JK,5/6/2014,1795,1810,1780,1795,2983900
GJTL.JK,5/7/2014,1795,1835,1795,1815,5733500
GJTL.JK,5/8/2014,1820,1820,1795,1805,3565100
GJTL.JK,5/9/2014,1805,1815,1795,1810,3336900
GJTL.JK,5/12/2014,1815,1830,1800,1800,6033000
GJTL.JK,5/13/2014,1810,1825,1785,1790,9571800
GJTL.JK,5/14/2014,1790,1820,1785,1805,6858300
GJTL.JK,5/16/2014,1810,1810,1785,1785,7266100
GLOB.JK,4/15/2014,1150,1150,1145,1145,600
GLOB.JK,4/16/2014,1130,1150,1115,1150,21500
GLOB.JK,4/21/2014,1125,1150,1125,1125,12
GLOB.JK,4/22/2014,1115,1200,1115,1200,13500
GLOB.JK,4/23/2014,1115,1200,1115,1200,13500
GLOB.JK,4/24/2014,1145,1195,1140,1140,7700
GLOB.JK,4/25/2014,1160,1160,1160,1160,100
GLOB.JK,4/28/2014,1130,1165,1130,1165,6300
GLOB.JK,4/29/2014,1130,1195,1130,1195,8100
GLOB.JK,4/30/2014,1145,1145,1145,1145,200
GLOB.JK,5/2/2014,1145,1145,1145,1145,0
GLOB.JK,5/5/2014,1130,1145,1130,1145,4100
GLOB.JK,5/6/2014,1175,1175,1175,1175,100
GLOB.JK,5/7/2014,1130,1175,1130,1175,2100
GLOB.JK,5/8/2014,1175,1200,1150,1190,12700
GLOB.JK,5/9/2014,1185,1200,1150,1195,121900
GLOB.JK,5/12/2014,1150,1190,1150,1190,4900
GLOB.JK,5/13/2014,1180,1190,1180,1190,7100
GLOB.JK,5/14/2014,1195,1195,1150,1180,7200
GLOB.JK,5/16/2014,1175,1180,1150,1180,87700
GMCW.JK,4/21/2014,860,860,860,860,0
GMCW.JK,4/30/2014,860,860,860,860,0
GMCW.JK,5/2/2014,860,860,860,860,0
GMCW.JK,5/6/2014,860,860,860,860,0
GMCW.JK,5/7/2014,800,800,800,800,0
GMTD.JK,4/15/2014,7050,7050,6700,6700,2800
GMTD.JK,4/16/2014,6725,6725,6700,6700,300
GMTD.JK,4/17/2014,6700,7100,6700,7100,5900
GMTD.JK,4/21/2014,7100,7100,7100,7100,0
GMTD.JK,4/23/2014,6500,7000,6500,7000,2000
GMTD.JK,4/24/2014,6750,6750,6750,6750,500
GMTD.JK,4/25/2014,6800,6800,6800,6800,100
GMTD.JK,4/28/2014,6300,6750,6100,6350,2600
GMTD.JK,4/29/2014,6300,6750,6100,6350,2600
GMTD.JK,4/30/2014,6025,6200,6000,6200,1700
GMTD.JK,5/2/2014,6950,7400,6950,7400,9100
GMTD.JK,5/5/2014,7500,8025,7500,7700,5000
GMTD.JK,5/6/2014,7750,7750,7600,7600,11200
GMTD.JK,5/7/2014,8000,8500,8000,8400,2500
GMTD.JK,5/9/2014,8000,8500,8000,8400,2500
GMTD.JK,5/12/2014,8400,8400,7800,7800,3900
GMTD.JK,5/13/2014,7500,8000,7500,8000,4300
GMTD.JK,5/14/2014,7750,7950,7700,7950,5500
GMTD.JK,5/16/2014,7500,8000,7500,8000,14800
GOLD.JK,4/15/2014,389,389,389,389,100
GOLD.JK,4/16/2014,390,390,389,389,9900
GOLD.JK,4/21/2014,389,389,389,389,0
GOLD.JK,4/23/2014,385,385,385,385,100
GOLD.JK,4/24/2014,390,390,390,390,100
GOLD.JK,4/28/2014,340,340,340,340,1300
GOLD.JK,4/29/2014,340,340,340,340,1300
GOLD.JK,4/30/2014,320,320,320,320,100
GOLD.JK,5/2/2014,320,320,320,320,0
GOLD.JK,5/5/2014,320,320,320,320,100
GOLD.JK,5/6/2014,320,320,320,320,0
GOLD.JK,5/7/2014,325,325,325,325,500
GOLD.JK,5/9/2014,325,325,325,325,500
GOLD.JK,5/16/2014,325,350,325,350,1200
GPRA.JK,4/15/2014,149,150,149,150,5400
GPRA.JK,4/16/2014,150,150,144,150,15800
GPRA.JK,4/17/2014,149,150,146,150,1700
GPRA.JK,4/21/2014,146,149,145,149,203
GPRA.JK,4/22/2014,150,150,145,146,105700
GPRA.JK,4/23/2014,148,149,144,148,114800
GPRA.JK,4/24/2014,148,148,144,148,163900
GPRA.JK,4/25/2014,144,150,143,149,108000
GPRA.JK,4/28/2014,146,146,135,140,306900
GPRA.JK,4/29/2014,137,143,137,143,139200
GPRA.JK,4/30/2014,141,142,137,142,13000
GPRA.JK,5/2/2014,142,144,135,141,25300
GPRA.JK,5/5/2014,144,144,128,128,1177200
GPRA.JK,5/6/2014,130,133,125,131,496900
GPRA.JK,5/7/2014,126,144,126,139,875300
GPRA.JK,5/8/2014,143,151,135,141,4665700
GPRA.JK,5/9/2014,141,143,138,138,4200
GPRA.JK,5/12/2014,138,142,138,142,96100
GPRA.JK,5/13/2014,142,142,139,142,43500
GPRA.JK,5/14/2014,141,143,141,143,55800
GPRA.JK,5/16/2014,144,144,140,143,86300
GREN.JK,4/15/2014,114,114,113,113,1100
GREN.JK,4/16/2014,110,112,110,110,179100
GREN.JK,4/17/2014,114,115,113,113,300
GREN.JK,4/21/2014,115,115,115,115,1
GREN.JK,4/23/2014,110,111,110,111,2200
GREN.JK,4/24/2014,113,113,110,110,70200
GREN.JK,4/25/2014,113,113,113,113,200
GREN.JK,4/28/2014,109,113,109,113,37700
GREN.JK,4/29/2014,109,113,109,113,11900
GREN.JK,4/30/2014,110,113,108,112,82700
GREN.JK,5/2/2014,110,112,110,112,22600
GREN.JK,5/5/2014,110,112,110,112,22600
GREN.JK,5/6/2014,113,113,113,113,0
GREN.JK,5/7/2014,108,113,107,112,120400
GREN.JK,5/8/2014,107,112,107,112,21000
GREN.JK,5/9/2014,108,112,108,112,600
GREN.JK,5/12/2014,113,113,108,113,1300
GREN.JK,5/13/2014,108,108,108,108,100
GREN.JK,5/14/2014,113,113,108,112,25400
GREN.JK,5/16/2014,113,113,113,113,100
GSMF.JK,4/15/2014,91,92,91,92,3700
GSMF.JK,4/16/2014,91,92,91,92,3700
GSMF.JK,4/21/2014,92,92,92,92,0
GSMF.JK,4/23/2014,91,92,91,92,3700
GSMF.JK,4/24/2014,91,92,91,92,3700
GSMF.JK,4/28/2014,109,115,92,92,16100
GSMF.JK,4/29/2014,109,115,92,92,16100
GSMF.JK,4/30/2014,93,93,93,93,100
GSMF.JK,5/2/2014,93,93,92,92,17300
GSMF.JK,5/5/2014,93,93,92,92,17300
GSMF.JK,5/6/2014,92,92,92,92,0
GSMF.JK,5/7/2014,92,92,92,92,0
GSMF.JK,5/9/2014,93,93,92,92,17300
GTBO.JK,4/15/2014,580,585,565,565,332300
GTBO.JK,4/16/2014,570,570,555,555,378200
GTBO.JK,4/17/2014,565,565,550,550,175400
GTBO.JK,4/21/2014,555,560,550,550,1573
GTBO.JK,4/22/2014,555,555,535,540,296500
GTBO.JK,4/23/2014,540,660,520,635,7842400
GTBO.JK,4/24/2014,645,685,560,565,7249000
GTBO.JK,4/25/2014,550,575,540,545,4125400
GTBO.JK,4/28/2014,545,550,496,496,4366100
GTBO.JK,4/29/2014,496,505,487,496,873700
GTBO.JK,4/30/2014,499,535,498,498,4204200
GTBO.JK,5/2/2014,499,499,481,482,2094200
GTBO.JK,5/5/2014,488,488,444,452,2038900
GTBO.JK,5/6/2014,450,471,445,453,1289800
GTBO.JK,5/7/2014,453,465,451,451,466200
GTBO.JK,5/8/2014,451,458,448,450,242000
GTBO.JK,5/9/2014,448,452,439,441,337900
GTBO.JK,5/12/2014,442,461,441,449,1700000
GTBO.JK,5/13/2014,453,460,450,450,1156100
GTBO.JK,5/14/2014,451,451,442,442,959000
GTBO.JK,5/16/2014,443,446,392,393,5005600
GWSA.JK,4/15/2014,191,200,191,194,92900
GWSA.JK,4/16/2014,198,198,192,193,13100
GWSA.JK,4/17/2014,194,197,180,190,143500
GWSA.JK,4/21/2014,185,185,170,175,2140
GWSA.JK,4/22/2014,176,176,171,174,676700
GWSA.JK,4/23/2014,172,175,172,172,50300
GWSA.JK,4/24/2014,174,175,172,174,77300
GWSA.JK,4/25/2014,171,175,170,173,40300
GWSA.JK,4/28/2014,175,175,171,175,716900
GWSA.JK,4/29/2014,175,179,174,178,354600
GWSA.JK,4/30/2014,182,189,180,186,2272400
GWSA.JK,5/2/2014,186,192,183,185,1057700
GWSA.JK,5/5/2014,178,191,178,191,30500
GWSA.JK,5/6/2014,189,189,180,185,54500
GWSA.JK,5/7/2014,189,190,177,188,646700
GWSA.JK,5/8/2014,179,189,179,189,65400
GWSA.JK,5/9/2014,190,191,182,191,170300
GWSA.JK,5/12/2014,189,193,189,192,103800
GWSA.JK,5/13/2014,183,195,183,193,1284700
GWSA.JK,5/14/2014,192,192,189,189,375600
GWSA.JK,5/16/2014,192,194,192,194,426400
GZCO.JK,4/15/2014,106,110,105,109,136400
GZCO.JK,4/16/2014,109,109,106,109,2358100
GZCO.JK,4/17/2014,108,109,106,106,908500
GZCO.JK,4/21/2014,106,108,106,108,1021
GZCO.JK,4/22/2014,108,109,106,106,3095300
GZCO.JK,4/23/2014,108,109,106,106,938600
GZCO.JK,4/24/2014,108,108,105,106,600100
GZCO.JK,4/25/2014,107,109,106,108,620700
GZCO.JK,4/28/2014,108,109,106,109,340400
GZCO.JK,4/29/2014,107,111,107,110,655800
GZCO.JK,4/30/2014,111,111,107,107,441900
GZCO.JK,5/2/2014,107,108,105,105,961900
GZCO.JK,5/5/2014,105,105,103,103,1763400
GZCO.JK,5/6/2014,103,104,102,103,105600
GZCO.JK,5/7/2014,100,105,100,104,549900
GZCO.JK,5/8/2014,104,104,100,101,2468100
GZCO.JK,5/9/2014,103,103,100,101,1755400
GZCO.JK,5/12/2014,101,103,100,101,986100
GZCO.JK,5/13/2014,101,103,100,101,2333700
GZCO.JK,5/14/2014,101,101,99,101,1853300
GZCO.JK,5/16/2014,100,102,100,101,2673500
HADE.JK,4/15/2014,50,50,50,50,9200
HADE.JK,4/16/2014,50,50,50,50,9200
HADE.JK,4/21/2014,50,50,50,50,0
HADE.JK,4/23/2014,50,50,50,50,9200
HADE.JK,4/24/2014,50,50,50,50,100
HADE.JK,4/29/2014,50,50,50,50,100
HADE.JK,4/30/2014,50,50,50,50,0
HADE.JK,5/2/2014,50,50,50,50,100
HADE.JK,5/5/2014,50,50,50,50,100
HADE.JK,5/6/2014,50,50,50,50,0
HADE.JK,5/7/2014,50,50,50,50,0
HADE.JK,5/9/2014,50,50,50,50,100
HDFA.JK,4/21/2014,230,230,230,230,0
HDFA.JK,4/29/2014,245,245,245,245,200
HDFA.JK,4/30/2014,245,245,245,245,0
HDFA.JK,5/2/2014,245,245,245,245,0
HDFA.JK,5/5/2014,245,245,245,245,200
HDFA.JK,5/6/2014,245,245,245,245,0
HDFA.JK,5/7/2014,245,245,245,245,0
HDFA.JK,5/9/2014,245,245,245,245,200
HDTX.JK,4/15/2014,350,350,350,350,6400
HDTX.JK,4/16/2014,350,350,350,350,6400
HDTX.JK,4/21/2014,350,350,350,350,0
HDTX.JK,4/23/2014,350,350,350,350,6400
HDTX.JK,4/24/2014,350,350,350,350,6400
HDTX.JK,4/28/2014,370,370,277,320,4800
HDTX.JK,4/29/2014,319,320,319,320,300
HDTX.JK,4/30/2014,320,320,320,320,0
HDTX.JK,5/2/2014,320,320,320,320,0
HDTX.JK,5/5/2014,319,320,319,320,300
HDTX.JK,5/6/2014,320,320,320,320,0
HDTX.JK,5/7/2014,320,320,320,320,0
HDTX.JK,5/9/2014,319,320,319,320,300
HDTX.JK,5/16/2014,320,320,320,320,200
HERO.JK,4/15/2014,2800,2850,2800,2800,70200
HERO.JK,4/16/2014,2750,2805,2750,2805,47900
HERO.JK,4/21/2014,2800,2800,2765,2765,188
HERO.JK,4/23/2014,2800,2800,2765,2765,18800
HERO.JK,4/24/2014,2760,2760,2725,2725,7700
HERO.JK,4/25/2014,2735,2735,2720,2720,11700
HERO.JK,4/28/2014,2720,2720,2500,2510,65700
HERO.JK,4/29/2014,2600,2600,2540,2600,44900
HERO.JK,4/30/2014,2600,2610,2580,2610,59800
HERO.JK,5/2/2014,2610,2610,2550,2560,7600
HERO.JK,5/5/2014,2560,2560,2500,2525,63800
HERO.JK,5/6/2014,2550,2575,2495,2510,1045900
HERO.JK,5/7/2014,2550,2690,2550,2600,20700
HERO.JK,5/8/2014,2550,2600,2500,2525,43200
HERO.JK,5/9/2014,2525,2600,2510,2550,72900
HERO.JK,5/12/2014,2560,2650,2560,2625,139800
HERO.JK,5/13/2014,2625,2720,2625,2720,187000
HERO.JK,5/14/2014,2720,2795,2720,2720,55100
HERO.JK,5/16/2014,2675,2680,2650,2650,77900
HEXA.JK,4/15/2014,3920,3970,3810,3900,302700
HEXA.JK,4/16/2014,3900,3900,3820,3870,272200
HEXA.JK,4/17/2014,3870,3875,3810,3810,351000
HEXA.JK,4/21/2014,3830,3830,3805,3830,160
HEXA.JK,4/22/2014,3825,3835,3785,3835,120100
HEXA.JK,4/23/2014,3835,3835,3785,3825,78400
HEXA.JK,4/24/2014,3825,3825,3705,3745,135100
HEXA.JK,4/25/2014,3745,3810,3720,3765,55900
HEXA.JK,4/28/2014,3750,3820,3750,3770,156100
HEXA.JK,4/29/2014,3770,3815,3770,3810,540400
HEXA.JK,4/30/2014,3810,3815,3780,3800,742100
HEXA.JK,5/2/2014,3800,3870,3770,3860,119700
HEXA.JK,5/5/2014,3860,3860,3770,3825,82800
HEXA.JK,5/6/2014,3825,3850,3790,3850,72700
HEXA.JK,5/7/2014,3850,3875,3825,3845,123600
HEXA.JK,5/8/2014,3870,3900,3805,3840,56500
HEXA.JK,5/9/2014,3845,3845,3840,3840,7300
HEXA.JK,5/12/2014,3800,3855,3800,3855,256700
HEXA.JK,5/13/2014,3855,3870,3855,3865,70100
HEXA.JK,5/14/2014,3865,3865,3825,3825,119100
HEXA.JK,5/16/2014,3825,3850,3800,3815,531100
HITS.JK,4/21/2014,335,335,335,335,0
HITS.JK,4/30/2014,335,335,335,335,0
HITS.JK,5/2/2014,335,335,335,335,0
HITS.JK,5/6/2014,335,335,335,335,0
HITS.JK,5/7/2014,335,335,335,335,0
HMSP.JK,4/15/2014,69000,69750,69000,69600,4200
HMSP.JK,4/16/2014,69000,69200,68700,68900,3000
HMSP.JK,4/17/2014,69450,69450,69450,69450,200
HMSP.JK,4/21/2014,69450,69500,68600,69000,58
HMSP.JK,4/23/2014,69000,69000,68500,68975,5600
HMSP.JK,4/24/2014,68575,69500,68500,69025,15800
HMSP.JK,4/25/2014,69000,69000,69000,69000,300
HMSP.JK,4/29/2014,68750,69000,68600,69000,26300
HMSP.JK,4/30/2014,68650,69900,68000,69900,9500
HMSP.JK,5/2/2014,70700,74000,70700,74000,300
HMSP.JK,5/5/2014,73950,73950,73950,73950,400
HMSP.JK,5/6/2014,73900,73925,69900,69900,3200
HMSP.JK,5/7/2014,70000,70000,70000,70000,200
HMSP.JK,5/8/2014,70000,70000,70000,70000,600
HMSP.JK,5/9/2014,71000,71000,71000,71000,100
HMSP.JK,5/12/2014,70050,70500,70000,70500,1700
HMSP.JK,5/13/2014,70500,70600,69600,70000,3200
HMSP.JK,5/14/2014,70500,70500,70000,70500,500
HMSP.JK,5/16/2014,71000,71000,70500,70500,400
HOME.JK,4/15/2014,410,410,406,406,258000
HOME.JK,4/16/2014,418,418,418,418,1200000
HOME.JK,4/17/2014,418,418,407,407,2419200
HOME.JK,4/21/2014,407,407,407,407,0
HOME.JK,4/23/2014,410,410,410,410,5000
HOME.JK,4/24/2014,411,411,411,411,1200000
HOME.JK,4/29/2014,411,411,411,411,1200000
HOME.JK,4/30/2014,417,417,417,417,5000
HOME.JK,5/2/2014,417,417,409,409,1195000
HOME.JK,5/5/2014,417,417,409,409,1195000
HOME.JK,5/6/2014,408,408,407,407,11500
HOME.JK,5/7/2014,415,418,415,418,9900
HOME.JK,5/8/2014,407,407,406,406,9900
HOME.JK,5/9/2014,406,406,405,405,1190700
HOME.JK,5/12/2014,405,405,405,405,2100
HOME.JK,5/13/2014,410,420,410,417,2426400
HOME.JK,5/16/2014,407,411,407,411,1190000
HOTL.JK,4/15/2014,162,163,162,163,4573900
HOTL.JK,4/16/2014,162,163,162,163,6822900
HOTL.JK,4/17/2014,162,163,162,163,7550400
HOTL.JK,4/21/2014,162,164,162,164,63262
HOTL.JK,4/22/2014,163,164,163,163,7162800
HOTL.JK,4/23/2014,163,164,163,164,5954300
HOTL.JK,4/24/2014,163,165,163,165,7166600
HOTL.JK,4/25/2014,165,165,163,164,7398600
HOTL.JK,4/28/2014,163,165,163,165,9411500
HOTL.JK,4/29/2014,165,165,164,165,5353700
HOTL.JK,4/30/2014,165,166,164,165,6609600
HOTL.JK,5/5/2014,165,166,164,165,6609600
HOTL.JK,5/6/2014,165,165,165,165,0
HOTL.JK,5/7/2014,165,165,165,165,0
HOTL.JK,5/9/2014,165,166,164,165,6609600
HRUM.JK,4/15/2014,2160,2170,2115,2120,4110500
HRUM.JK,4/16/2014,2130,2175,2125,2150,7515500
HRUM.JK,4/17/2014,2160,2175,2140,2140,3651400
HRUM.JK,4/21/2014,2140,2150,2120,2120,12831
HRUM.JK,4/22/2014,2130,2150,2095,2145,5714600
HRUM.JK,4/23/2014,2150,2375,2145,2370,47992600
HRUM.JK,4/24/2014,2375,2390,2295,2300,21266900
HRUM.JK,4/25/2014,2310,2415,2305,2400,18681600
HRUM.JK,4/28/2014,2400,2415,2355,2355,9809000
HRUM.JK,4/29/2014,2355,2385,2325,2360,6049700
HRUM.JK,4/30/2014,2375,2405,2350,2360,9634600
HRUM.JK,5/2/2014,2360,2370,2275,2275,4358800
HRUM.JK,5/5/2014,2275,2280,2235,2245,5347600
HRUM.JK,5/6/2014,2235,2275,2235,2235,3716000
HRUM.JK,5/7/2014,2215,2255,2210,2220,3336300
HRUM.JK,5/8/2014,2230,2245,2185,2185,5107800
HRUM.JK,5/9/2014,2185,2230,2170,2185,5214700
HRUM.JK,5/12/2014,2200,2380,2200,2370,26354500
HRUM.JK,5/13/2014,2385,2485,2385,2435,40393700
HRUM.JK,5/14/2014,2440,2465,2410,2420,17021500
HRUM.JK,5/16/2014,2420,2445,2405,2420,8796900
IATA.JK,4/15/2014,83,84,80,80,5449500
IATA.JK,4/16/2014,80,89,80,85,20926800
IATA.JK,4/17/2014,85,89,84,84,7852100
IATA.JK,4/21/2014,85,95,84,93,380447
IATA.JK,4/22/2014,93,97,91,92,19063500
IATA.JK,4/23/2014,93,94,87,88,9444700
IATA.JK,4/24/2014,88,88,84,86,5670800
IATA.JK,4/25/2014,87,87,86,86,3056100
IATA.JK,4/28/2014,88,88,83,83,5609600
IATA.JK,4/29/2014,83,86,83,84,3929800
IATA.JK,4/30/2014,86,87,84,84,1996200
IATA.JK,5/2/2014,85,87,83,85,4528900
IATA.JK,5/5/2014,85,90,85,87,15606500
IATA.JK,5/6/2014,87,89,85,86,5176000
IATA.JK,5/7/2014,85,88,85,85,1864600
IATA.JK,5/8/2014,86,87,85,86,1116500
IATA.JK,5/9/2014,85,87,84,84,3088300
IATA.JK,5/12/2014,85,88,84,84,5715400
IATA.JK,5/13/2014,84,86,84,84,3216400
IATA.JK,5/14/2014,86,87,84,84,4932200
IATA.JK,5/16/2014,87,87,83,83,4084900
IBST.JK,4/15/2014,5725,5725,5700,5700,3900
IBST.JK,4/16/2014,5700,5700,5700,5700,2400
IBST.JK,4/17/2014,5700,5725,5700,5725,400
IBST.JK,4/21/2014,5700,5700,5700,5700,20
IBST.JK,4/22/2014,5800,5800,5800,5800,500
IBST.JK,4/23/2014,5800,5800,5800,5800,500
IBST.JK,4/24/2014,5800,5800,5800,5800,500
IBST.JK,4/28/2014,5900,6000,5700,5700,8700
IBST.JK,4/29/2014,5700,5700,5250,5250,300
IBST.JK,4/30/2014,5300,5300,5300,5300,100
IBST.JK,5/2/2014,5200,5200,5200,5200,600
IBST.JK,5/5/2014,5200,5200,5200,5200,24000
IBST.JK,5/6/2014,5200,5200,5200,5200,7500
IBST.JK,5/7/2014,5200,5200,5200,5200,21200
IBST.JK,5/8/2014,5200,5225,5200,5200,1400
IBST.JK,5/9/2014,5200,5225,5200,5200,1400
IBST.JK,5/12/2014,5225,5225,5225,5225,1900
IBST.JK,5/13/2014,5200,5200,4180,4180,822300
IBST.JK,5/14/2014,4160,4160,3500,3540,151500
IBST.JK,5/16/2014,3540,3725,3350,3350,93900
ICBP.JK,4/15/2014,10000,10100,9975,10050,4475300
ICBP.JK,4/16/2014,9975,10025,9975,9975,6477000
ICBP.JK,4/17/2014,9975,10025,9950,9975,8731500
ICBP.JK,4/21/2014,10025,10025,9975,9975,20807
ICBP.JK,4/22/2014,9975,10000,9975,9975,2344800
ICBP.JK,4/23/2014,10000,10050,9975,10000,3319700
ICBP.JK,4/24/2014,10000,10025,9975,10000,2693800
ICBP.JK,4/25/2014,10000,10000,9975,9975,4198000
ICBP.JK,4/28/2014,10000,10025,9925,10000,6705600
ICBP.JK,4/29/2014,9950,10050,9950,10000,4256900
ICBP.JK,4/30/2014,10100,10100,9950,10000,2363700
ICBP.JK,5/2/2014,10000,10000,9950,9975,816300
ICBP.JK,5/5/2014,9925,10000,9925,9975,868300
ICBP.JK,5/6/2014,9950,10000,9950,9975,3134700
ICBP.JK,5/7/2014,9975,10000,9925,10000,3362500
ICBP.JK,5/8/2014,9975,10000,9950,9975,2577700
ICBP.JK,5/9/2014,9950,10000,9950,9975,1398100
ICBP.JK,5/12/2014,10000,10000,9925,9950,3555000
ICBP.JK,5/13/2014,10000,10025,9950,10000,1368800
ICBP.JK,5/14/2014,10025,10325,10025,10300,5954500
ICBP.JK,5/16/2014,10300,10375,10250,10325,3657100
ICON.JK,4/15/2014,306,306,305,305,772800
ICON.JK,4/16/2014,305,306,305,305,694000
ICON.JK,4/17/2014,306,312,305,312,4894000
ICON.JK,4/21/2014,313,314,312,313,11951
ICON.JK,4/22/2014,314,314,311,313,1544800
ICON.JK,4/23/2014,314,314,311,313,821300
ICON.JK,4/24/2014,313,317,312,313,1680400
ICON.JK,4/25/2014,313,314,313,314,890300
ICON.JK,4/28/2014,313,318,312,315,1647000
ICON.JK,4/29/2014,315,316,315,316,529600
ICON.JK,4/30/2014,316,316,315,316,1092800
ICON.JK,5/2/2014,316,316,315,316,626200
ICON.JK,5/5/2014,316,316,315,316,486000
ICON.JK,5/6/2014,316,316,316,316,245200
ICON.JK,5/7/2014,317,334,316,331,4607600
ICON.JK,5/8/2014,331,334,329,329,1190200
ICON.JK,5/9/2014,329,350,327,350,1280600
ICON.JK,5/12/2014,350,400,335,345,47500
ICON.JK,5/13/2014,336,369,336,369,6900
ICON.JK,5/14/2014,369,390,369,390,92600
ICON.JK,5/16/2014,390,390,390,390,5000
IGAR.JK,4/15/2014,305,305,300,300,60700
IGAR.JK,4/16/2014,310,310,301,305,79700
IGAR.JK,4/17/2014,305,307,305,305,18200
IGAR.JK,4/21/2014,305,305,296,299,1987
IGAR.JK,4/22/2014,300,303,300,303,85600
IGAR.JK,4/23/2014,305,308,303,304,170400
IGAR.JK,4/24/2014,300,301,297,299,24900
IGAR.JK,4/25/2014,300,300,296,296,26100
IGAR.JK,4/28/2014,297,297,290,294,21400
IGAR.JK,4/29/2014,293,296,292,296,32600
IGAR.JK,4/30/2014,292,292,291,291,16000
IGAR.JK,5/2/2014,291,300,290,300,12600
IGAR.JK,5/5/2014,298,298,291,291,95100
IGAR.JK,5/6/2014,293,293,292,292,600
IGAR.JK,5/7/2014,291,294,288,294,204200
IGAR.JK,5/8/2014,295,295,288,293,133000
IGAR.JK,5/9/2014,293,295,293,294,23100
IGAR.JK,5/12/2014,293,307,290,293,955800
IGAR.JK,5/13/2014,295,300,291,297,34200
IGAR.JK,5/14/2014,294,297,289,290,320000
IGAR.JK,5/16/2014,290,290,286,289,165600
IIKP.JK,4/15/2014,2245,2255,2240,2255,15200
IIKP.JK,4/16/2014,2245,2255,2240,2255,15200
IIKP.JK,4/17/2014,2255,2255,2245,2245,40500
IIKP.JK,4/21/2014,2245,2245,2245,2245,0
IIKP.JK,4/23/2014,2245,2245,2245,2245,70000
IIKP.JK,4/24/2014,2245,2245,2245,2245,20000
IIKP.JK,4/28/2014,2240,2240,2240,2240,100
IIKP.JK,4/29/2014,2240,2240,2240,2240,100
IIKP.JK,4/30/2014,2240,2240,2240,2240,0
IIKP.JK,5/2/2014,2240,2240,2240,2240,0
IIKP.JK,5/5/2014,2240,2240,2240,2240,100
IIKP.JK,5/6/2014,2240,2240,2240,2240,0
IIKP.JK,5/7/2014,2240,2240,2240,2240,50000
IIKP.JK,5/8/2014,2240,2240,2240,2240,400
IIKP.JK,5/9/2014,2240,2240,2240,2240,2000
IIKP.JK,5/12/2014,2240,2240,2240,2240,10900
IIKP.JK,5/13/2014,2240,2240,2240,2240,500
IKAI.JK,4/15/2014,100,106,100,106,14100
IKAI.JK,4/16/2014,98,108,98,102,8900
IKAI.JK,4/17/2014,106,106,100,104,150800
IKAI.JK,4/21/2014,105,105,105,105,357
IKAI.JK,4/22/2014,101,104,101,104,200
IKAI.JK,4/23/2014,106,106,106,106,100
IKAI.JK,4/24/2014,106,106,106,106,100
IKAI.JK,4/25/2014,106,106,101,104,45300
IKAI.JK,4/28/2014,100,104,100,104,11700
IKAI.JK,4/29/2014,101,103,101,103,26900
IKAI.JK,4/30/2014,105,105,100,101,111600
IKAI.JK,5/2/2014,102,102,101,101,42500
IKAI.JK,5/5/2014,102,103,102,103,53600
IKAI.JK,5/6/2014,104,104,100,100,282000
IKAI.JK,5/7/2014,103,135,103,124,4855300
IKAI.JK,5/8/2014,124,131,113,113,2972700
IKAI.JK,5/9/2014,114,116,113,113,795200
IKAI.JK,5/12/2014,113,113,112,112,267200
IKAI.JK,5/13/2014,111,117,111,114,1304400
IKAI.JK,5/14/2014,113,116,113,114,1378700
IKAI.JK,5/16/2014,115,115,113,113,140300
IKBI.JK,4/21/2014,855,855,855,855,0
IKBI.JK,4/30/2014,855,855,855,855,0
IKBI.JK,5/2/2014,855,855,855,855,0
IKBI.JK,5/6/2014,855,855,855,855,0
IKBI.JK,5/7/2014,855,855,855,855,0
IMAS.JK,4/15/2014,4950,4950,4875,4900,105700
IMAS.JK,4/16/2014,4900,4915,4860,4860,93800
IMAS.JK,4/17/2014,4900,4900,4850,4855,67900
IMAS.JK,4/21/2014,4855,4855,4835,4835,151
IMAS.JK,4/22/2014,4840,4840,4805,4815,5900
IMAS.JK,4/23/2014,4815,4835,4815,4830,28700
IMAS.JK,4/24/2014,4835,4840,4825,4825,61400
IMAS.JK,4/25/2014,4830,4830,4815,4815,97000
IMAS.JK,4/28/2014,4815,4820,4790,4790,138100
IMAS.JK,4/29/2014,4790,4790,4780,4790,44700
IMAS.JK,4/30/2014,4890,4950,4800,4950,159400
IMAS.JK,5/2/2014,4950,4950,4820,4820,9300
IMAS.JK,5/5/2014,4810,4810,4775,4775,20100
IMAS.JK,5/6/2014,4775,4785,4755,4775,115500
IMAS.JK,5/7/2014,4760,4850,4725,4850,183400
IMAS.JK,5/8/2014,4800,4800,4725,4750,80900
IMAS.JK,5/9/2014,4750,4770,4750,4770,67100
IMAS.JK,5/12/2014,4770,4790,4770,4770,38000
IMAS.JK,5/13/2014,4780,4850,4690,4800,152900
IMAS.JK,5/14/2014,4770,4825,4770,4810,23400
IMAS.JK,5/16/2014,4800,4820,4800,4810,23000
IMJS.JK,4/15/2014,640,670,640,670,1223000
IMJS.JK,4/16/2014,665,670,655,670,616400
IMJS.JK,4/17/2014,665,675,665,675,500000
IMJS.JK,4/21/2014,675,675,675,675,0
IMJS.JK,4/22/2014,600,695,600,695,750100
IMJS.JK,4/23/2014,695,700,695,700,150000
IMJS.JK,4/24/2014,680,720,680,705,1000000
IMJS.JK,4/25/2014,695,710,695,710,349000
IMJS.JK,4/28/2014,715,720,690,720,692700
IMJS.JK,4/29/2014,705,730,700,730,924800
IMJS.JK,4/30/2014,710,735,710,730,1224000
IMJS.JK,5/2/2014,725,735,720,735,40200
IMJS.JK,5/5/2014,735,735,730,730,3000
IMJS.JK,5/6/2014,730,740,730,740,53200
IMJS.JK,5/7/2014,735,740,735,740,18900
IMJS.JK,5/8/2014,710,730,650,730,419000
IMJS.JK,5/9/2014,710,730,650,730,419000
IMJS.JK,5/13/2014,710,710,710,710,49000
IMJS.JK,5/16/2014,720,720,720,720,1000
INAF.JK,4/15/2014,188,196,188,192,4236700
INAF.JK,4/16/2014,194,197,194,195,2691200
INAF.JK,4/17/2014,197,197,191,194,1032200
INAF.JK,4/21/2014,193,193,188,190,11401
INAF.JK,4/22/2014,190,192,187,187,924400
INAF.JK,4/23/2014,188,191,186,187,1010400
INAF.JK,4/24/2014,188,194,185,189,2457600
INAF.JK,4/25/2014,188,190,188,188,884300
INAF.JK,4/28/2014,188,189,185,185,568700
INAF.JK,4/29/2014,185,188,183,185,972300
INAF.JK,4/30/2014,187,187,183,185,326000
INAF.JK,5/2/2014,187,190,184,184,1503100
INAF.JK,5/5/2014,184,187,180,183,957200
INAF.JK,5/6/2014,183,183,180,180,968000
INAF.JK,5/7/2014,180,184,180,180,331000
INAF.JK,5/8/2014,182,183,181,182,226400
INAF.JK,5/9/2014,183,192,183,187,3983300
INAF.JK,5/12/2014,189,191,185,185,1056000
INAF.JK,5/13/2014,188,190,186,187,268000
INAF.JK,5/14/2014,187,189,186,186,834600
INAF.JK,5/16/2014,186,190,185,186,1286800
INAI.JK,4/15/2014,294,294,275,289,87700
INAI.JK,4/16/2014,294,294,275,289,87700
INAI.JK,4/21/2014,289,289,289,289,0
INAI.JK,4/22/2014,293,293,290,290,1100
INAI.JK,4/23/2014,281,289,281,289,1700
INAI.JK,4/24/2014,289,298,289,293,2900
INAI.JK,4/25/2014,289,289,270,289,12100
INAI.JK,4/28/2014,287,287,271,271,4800
INAI.JK,4/29/2014,271,280,271,272,453700
INAI.JK,4/30/2014,272,272,272,272,0
INAI.JK,5/2/2014,270,270,268,268,12600
INAI.JK,5/5/2014,266,266,266,266,1000
INAI.JK,5/6/2014,266,266,266,266,0
INAI.JK,5/7/2014,286,286,275,275,6400
INAI.JK,5/8/2014,270,270,250,256,2400
INAI.JK,5/9/2014,255,255,255,255,1000
INAI.JK,5/12/2014,255,265,255,265,31000
INAI.JK,5/13/2014,272,273,265,272,22100
INCI.JK,4/15/2014,253,260,253,255,6600
INCI.JK,4/16/2014,260,260,253,255,4900
INCI.JK,4/17/2014,260,260,254,254,2100
INCI.JK,4/21/2014,260,260,260,260,3
INCI.JK,4/22/2014,250,259,250,250,26800
INCI.JK,4/23/2014,255,255,255,255,100
INCI.JK,4/24/2014,255,255,255,255,100
INCI.JK,4/25/2014,254,258,254,257,75400
INCI.JK,4/28/2014,259,260,246,248,33600
INCI.JK,4/29/2014,259,259,250,250,300
INCI.JK,4/30/2014,260,260,240,242,152800
INCI.JK,5/2/2014,241,241,230,234,335300
INCI.JK,5/5/2014,241,241,230,234,335300
INCI.JK,5/6/2014,225,225,222,225,200400
INCI.JK,5/7/2014,238,241,235,240,40800
INCI.JK,5/8/2014,225,235,225,235,38900
INCI.JK,5/9/2014,225,235,225,235,38900
INCI.JK,5/12/2014,225,240,215,240,126000
INCI.JK,5/13/2014,244,244,242,242,1300
INCI.JK,5/14/2014,243,243,243,243,100
INCO.JK,4/15/2014,3500,3695,3475,3490,53247300
INCO.JK,4/16/2014,3495,3520,3285,3395,37127200
INCO.JK,4/17/2014,3430,3575,3430,3555,22916900
INCO.JK,4/21/2014,3550,3620,3460,3470,84630
INCO.JK,4/22/2014,3500,3635,3460,3625,23535800
INCO.JK,4/23/2014,3650,3725,3645,3705,19637600
INCO.JK,4/24/2014,3730,3745,3660,3675,13051100
INCO.JK,4/25/2014,3645,3705,3630,3660,8652700
INCO.JK,4/28/2014,3675,3720,3605,3635,11613200
INCO.JK,4/29/2014,3630,3645,3540,3610,9991500
INCO.JK,4/30/2014,3610,3690,3550,3550,10779600
INCO.JK,5/2/2014,3555,3595,3430,3450,14027400
INCO.JK,5/5/2014,3450,3595,3440,3595,12748500
INCO.JK,5/6/2014,3640,3700,3620,3675,16937100
INCO.JK,5/7/2014,3675,3930,3675,3930,35455600
INCO.JK,5/8/2014,3930,4115,3920,4040,32354400
INCO.JK,5/9/2014,4085,4230,4085,4110,32729800
INCO.JK,5/12/2014,4185,4210,4140,4155,24140000
INCO.JK,5/13/2014,4205,4240,4030,4060,25827400
INCO.JK,5/14/2014,4060,4060,3925,3950,20024400
INCO.JK,5/16/2014,3800,3845,3600,3765,57231200
INDF.JK,4/15/2014,7275,7300,7150,7150,5664200
INDF.JK,4/16/2014,7150,7250,7025,7050,19566400
INDF.JK,4/17/2014,7100,7200,7050,7200,6386300
INDF.JK,4/21/2014,7250,7250,7150,7175,44962
INDF.JK,4/22/2014,7200,7225,7125,7225,5440700
INDF.JK,4/23/2014,7225,7250,7150,7150,5534300
INDF.JK,4/24/2014,7175,7200,7100,7200,7079600
INDF.JK,4/25/2014,7125,7200,7125,7150,6367300
INDF.JK,4/28/2014,7125,7200,7000,7000,16204400
INDF.JK,4/29/2014,7000,7050,6900,7025,10008400
INDF.JK,4/30/2014,7100,7175,7025,7050,15409100
INDF.JK,5/2/2014,7100,7150,7025,7050,4726700
INDF.JK,5/5/2014,7100,7125,7025,7025,4118800
INDF.JK,5/6/2014,7050,7100,7025,7025,3317300
INDF.JK,5/7/2014,7000,7100,7000,7025,10866500
INDF.JK,5/8/2014,7050,7075,7025,7025,11869700
INDF.JK,5/9/2014,7050,7050,7025,7050,4762800
INDF.JK,5/12/2014,7050,7125,7050,7075,10655400
INDF.JK,5/13/2014,7075,7125,7025,7050,11340800
INDF.JK,5/14/2014,7125,7125,7050,7050,18141400
INDF.JK,5/16/2014,7050,7100,7025,7100,18877900
INDR.JK,4/15/2014,730,735,730,735,1200
INDR.JK,4/16/2014,730,735,730,735,1200
INDR.JK,4/17/2014,735,735,735,735,1000
INDR.JK,4/21/2014,720,720,720,720,10
INDR.JK,4/22/2014,720,720,720,720,1000
INDR.JK,4/23/2014,795,795,795,795,100
INDR.JK,4/24/2014,800,800,800,800,400
INDR.JK,4/25/2014,740,745,740,745,5000
INDR.JK,4/28/2014,800,800,760,760,1700
INDR.JK,4/29/2014,800,800,795,795,3000
INDR.JK,4/30/2014,795,795,795,795,0
INDR.JK,5/5/2014,820,820,785,785,5800
INDR.JK,5/6/2014,785,785,785,785,0
INDR.JK,5/7/2014,815,815,790,795,7700
INDR.JK,5/9/2014,815,815,790,795,7700
INDR.JK,5/12/2014,820,820,760,760,20500
INDR.JK,5/13/2014,800,800,750,750,20000
INDR.JK,5/16/2014,820,820,820,820,100
INDS.JK,4/15/2014,2605,2605,2605,2605,200
INDS.JK,4/16/2014,2600,2670,2600,2670,300
INDS.JK,4/17/2014,2670,2670,2670,2670,1000
INDS.JK,4/21/2014,2670,2670,2670,2670,0
INDS.JK,4/22/2014,2600,2600,2600,2600,600
INDS.JK,4/23/2014,2600,2650,2600,2615,44800
INDS.JK,4/24/2014,2650,2705,2645,2660,45500
INDS.JK,4/25/2014,2695,2710,2670,2680,36700
INDS.JK,4/28/2014,2670,2680,2600,2680,92700
INDS.JK,4/29/2014,2640,2700,2625,2700,231000
INDS.JK,4/30/2014,2700,2725,2680,2725,36000
INDS.JK,5/2/2014,2750,2750,2700,2700,23000
INDS.JK,5/5/2014,2700,2705,2695,2695,6800
INDS.JK,5/6/2014,2695,2750,2695,2700,65100
INDS.JK,5/7/2014,2700,2725,2700,2700,6600
INDS.JK,5/8/2014,2700,2710,2605,2635,62100
INDS.JK,5/9/2014,2650,2670,2635,2670,11600
INDS.JK,5/12/2014,2670,2690,2665,2685,7600
INDS.JK,5/13/2014,2650,2690,2650,2685,8900
INDS.JK,5/14/2014,2665,2690,2665,2685,1300
INDS.JK,5/16/2014,2685,2700,2680,2700,82700
INDX.JK,4/15/2014,154,154,154,154,54000
INDX.JK,4/16/2014,156,159,155,158,52500
INDX.JK,4/17/2014,158,158,158,158,700
INDX.JK,4/21/2014,151,158,151,158,239
INDX.JK,4/22/2014,160,160,153,153,18800
INDX.JK,4/23/2014,157,157,153,154,28200
INDX.JK,4/24/2014,160,160,149,156,97600
INDX.JK,4/25/2014,156,160,155,156,48500
INDX.JK,4/28/2014,152,158,152,158,31200
INDX.JK,4/29/2014,160,185,156,164,1381900
INDX.JK,4/30/2014,164,176,158,170,349600
INDX.JK,5/2/2014,163,168,157,158,224500
INDX.JK,5/5/2014,157,165,155,156,33800
INDX.JK,5/6/2014,159,173,155,170,495100
INDX.JK,5/7/2014,170,181,166,170,2211400
INDX.JK,5/8/2014,171,174,164,167,289500
INDX.JK,5/9/2014,168,169,162,162,15200
INDX.JK,5/12/2014,169,169,150,161,323000
INDX.JK,5/13/2014,164,164,158,160,85500
INDX.JK,5/14/2014,162,163,157,160,249800
INDX.JK,5/16/2014,157,160,157,160,20700
INDY.JK,4/15/2014,600,600,585,590,1244100
INDY.JK,4/16/2014,595,610,585,600,5243900
INDY.JK,4/17/2014,600,600,585,590,4108300
INDY.JK,4/21/2014,595,600,590,590,6815
INDY.JK,4/22/2014,595,605,575,600,5480500
INDY.JK,4/23/2014,595,640,595,630,21540500
INDY.JK,4/24/2014,625,665,625,625,16981000
INDY.JK,4/25/2014,625,640,620,625,5501100
INDY.JK,4/28/2014,630,640,610,620,5413600
INDY.JK,4/29/2014,625,625,605,610,6117600
INDY.JK,4/30/2014,615,630,610,620,5919400
INDY.JK,5/2/2014,610,630,600,605,4238200
INDY.JK,5/5/2014,605,615,605,610,2494400
INDY.JK,5/6/2014,605,625,605,625,5422000
INDY.JK,5/7/2014,615,635,615,620,11498600
INDY.JK,5/8/2014,620,625,610,615,3378200
INDY.JK,5/9/2014,615,620,605,605,3886800
INDY.JK,5/12/2014,610,650,610,640,23106500
INDY.JK,5/13/2014,650,670,640,640,25240500
INDY.JK,5/14/2014,625,650,625,635,10881300
INDY.JK,5/16/2014,625,640,625,630,4330400
INKP.JK,4/15/2014,1355,1385,1340,1345,2393500
INKP.JK,4/16/2014,1265,1365,1265,1365,785100
INKP.JK,4/17/2014,1370,1370,1335,1340,619500
INKP.JK,4/21/2014,1345,1350,1330,1330,6530
INKP.JK,4/22/2014,1345,1345,1320,1330,484200
INKP.JK,4/23/2014,1325,1345,1300,1325,2653200
INKP.JK,4/24/2014,1335,1345,1310,1345,2159300
INKP.JK,4/25/2014,1330,1340,1325,1330,831100
INKP.JK,4/28/2014,1330,1385,1325,1385,4720300
INKP.JK,4/29/2014,1405,1415,1350,1360,2954700
INKP.JK,4/30/2014,1370,1370,1345,1350,409900
INKP.JK,5/2/2014,1365,1365,1250,1255,7201600
INKP.JK,5/5/2014,1250,1260,1240,1250,1294400
INKP.JK,5/6/2014,1255,1265,1240,1240,846900
INKP.JK,5/7/2014,1240,1250,1225,1230,921700
INKP.JK,5/8/2014,1230,1240,1215,1225,645100
INKP.JK,5/9/2014,1225,1275,1225,1260,1640200
INKP.JK,5/12/2014,1290,1290,1265,1270,795700
INKP.JK,5/13/2014,1275,1310,1250,1265,2763500
INKP.JK,5/14/2014,1275,1280,1260,1265,704300
INKP.JK,5/16/2014,1265,1335,1265,1315,3960200
INPC.JK,4/15/2014,90,91,90,91,91300
INPC.JK,4/16/2014,91,91,90,91,120300
INPC.JK,4/17/2014,90,92,90,90,262200
INPC.JK,4/21/2014,91,92,90,91,2117
INPC.JK,4/22/2014,91,91,90,90,78400
INPC.JK,4/23/2014,89,90,89,89,542300
INPC.JK,4/24/2014,89,90,89,90,166000
INPC.JK,4/25/2014,90,91,89,91,140300
INPC.JK,4/28/2014,90,91,89,89,906900
INPC.JK,4/29/2014,89,89,88,88,510200
INPC.JK,4/30/2014,88,88,85,87,2052900
INPC.JK,5/2/2014,86,88,86,88,611900
INPC.JK,5/5/2014,89,90,88,90,1605700
INPC.JK,5/6/2014,89,90,88,88,52200
INPC.JK,5/7/2014,89,90,88,90,1343800
INPC.JK,5/8/2014,89,91,89,90,248600
INPC.JK,5/9/2014,89,89,88,88,86700
INPC.JK,5/12/2014,88,88,87,88,453800
INPC.JK,5/13/2014,88,90,87,89,456100
INPC.JK,5/14/2014,88,89,87,88,178700
INPC.JK,5/16/2014,87,92,87,90,454800
INPP.JK,4/15/2014,146,146,145,145,7600
INPP.JK,4/16/2014,146,146,145,145,7600
INPP.JK,4/21/2014,145,145,145,145,0
INPP.JK,4/23/2014,146,146,145,145,7600
INPP.JK,4/24/2014,146,146,145,145,7600
INPP.JK,4/29/2014,146,146,145,145,7600
INPP.JK,4/30/2014,145,145,145,145,0
INPP.JK,5/2/2014,145,145,145,145,0
INPP.JK,5/5/2014,146,146,145,145,7600
INPP.JK,5/6/2014,145,145,145,145,0
INPP.JK,5/7/2014,150,168,150,168,900
INPP.JK,5/8/2014,173,175,173,175,3600
INPP.JK,5/9/2014,173,175,173,175,3600
INPP.JK,5/12/2014,175,230,175,200,1348600
INPP.JK,5/13/2014,160,216,160,210,22200
INPP.JK,5/14/2014,209,209,209,209,5000
INRU.JK,4/15/2014,900,900,900,900,10000
INRU.JK,4/16/2014,900,1000,900,1000,116500
INRU.JK,4/17/2014,900,1000,900,1000,22000
INRU.JK,4/21/2014,950,950,950,950,200
INRU.JK,4/22/2014,950,950,950,950,100000
INRU.JK,4/23/2014,950,950,950,950,100000
INRU.JK,4/24/2014,950,950,950,950,100000
INRU.JK,4/25/2014,1000,1000,1000,1000,48000
INRU.JK,4/29/2014,1000,1000,1000,1000,48000
INRU.JK,4/30/2014,1000,1000,1000,1000,0
INRU.JK,5/2/2014,1000,1000,1000,1000,0
INRU.JK,5/5/2014,1000,1000,1000,1000,48000
INRU.JK,5/6/2014,1000,1000,1000,1000,0
INRU.JK,5/7/2014,1100,1100,1100,1100,6000
INRU.JK,5/8/2014,950,1000,950,1000,6200
INRU.JK,5/9/2014,950,1000,950,1000,6200
INTA.JK,4/15/2014,298,306,298,303,5410300
INTA.JK,4/16/2014,303,312,301,309,9585800
INTA.JK,4/17/2014,310,321,308,315,12913800
INTA.JK,4/21/2014,315,319,310,312,42154
INTA.JK,4/22/2014,312,315,305,305,6179500
INTA.JK,4/23/2014,306,311,304,309,7569300
INTA.JK,4/24/2014,308,315,308,309,8283400
INTA.JK,4/25/2014,310,320,309,314,11547400
INTA.JK,4/28/2014,314,314,307,308,1498500
INTA.JK,4/29/2014,307,315,307,311,5262400
INTA.JK,4/30/2014,312,318,311,311,5178000
INTA.JK,5/2/2014,313,317,312,314,4694900
INTA.JK,5/5/2014,314,317,312,313,2510300
INTA.JK,5/6/2014,314,317,309,309,4623900
INTA.JK,5/7/2014,309,315,309,311,3321100
INTA.JK,5/8/2014,313,313,307,310,1503500
INTA.JK,5/9/2014,310,313,308,311,941200
INTA.JK,5/12/2014,311,313,308,309,1326700
INTA.JK,5/13/2014,307,313,307,309,2685500
INTA.JK,5/14/2014,311,315,311,313,4487100
INTA.JK,5/16/2014,313,314,310,310,5051900
INTD.JK,4/21/2014,380,380,380,380,0
INTD.JK,4/30/2014,380,380,380,380,500
INTD.JK,5/2/2014,380,380,380,380,0
INTD.JK,5/5/2014,380,380,380,380,500
INTD.JK,5/6/2014,380,380,380,380,0
INTD.JK,5/7/2014,380,380,380,380,0
INTD.JK,5/9/2014,380,380,380,380,500
INTP.JK,4/15/2014,23200,23600,23200,23400,3855400
INTP.JK,4/16/2014,23500,23500,23350,23425,1596100
INTP.JK,4/17/2014,23500,23500,23350,23450,2195700
INTP.JK,4/21/2014,23450,23550,22950,23000,17799
INTP.JK,4/22/2014,23000,23025,22550,22775,2454600
INTP.JK,4/23/2014,22525,22875,22400,22600,3458600
INTP.JK,4/24/2014,22700,22750,22275,22325,1650300
INTP.JK,4/25/2014,22425,22650,22375,22600,1814700
INTP.JK,4/28/2014,22800,22800,22250,22275,2763800
INTP.JK,4/29/2014,22300,22550,21675,21875,4040900
INTP.JK,4/30/2014,22000,22150,21825,21950,5385000
INTP.JK,5/2/2014,21900,21925,21375,21450,5211300
INTP.JK,5/5/2014,21450,21550,21175,21350,2228900
INTP.JK,5/6/2014,21400,21750,21375,21450,2083400
INTP.JK,5/7/2014,21400,21475,21250,21425,3658600
INTP.JK,5/8/2014,21500,22325,21500,22075,1841000
INTP.JK,5/9/2014,22300,22300,21775,22000,2115200
INTP.JK,5/12/2014,22275,23125,22125,23000,4017600
INTP.JK,5/13/2014,23200,23300,22550,22775,1940000
INTP.JK,5/14/2014,23100,23975,23100,23975,7108900
INTP.JK,5/16/2014,23850,23900,23550,23875,6298900
INVS.JK,4/15/2014,1465,1485,1430,1450,8865900
INVS.JK,4/16/2014,1485,1490,1450,1470,21715100
INVS.JK,4/17/2014,1470,1485,1445,1445,9982300
INVS.JK,4/21/2014,1440,1460,1435,1460,94513
INVS.JK,4/22/2014,1455,1455,1440,1450,10763200
INVS.JK,4/23/2014,1455,1465,1440,1445,9445700
INVS.JK,4/24/2014,1445,1445,1415,1415,9162600
INVS.JK,4/25/2014,1415,1440,1400,1400,9209400
INVS.JK,4/28/2014,1400,1490,1380,1425,7485600
INVS.JK,4/29/2014,1450,1470,1420,1445,9726200
INVS.JK,4/30/2014,1440,1470,1420,1420,9883400
INVS.JK,5/2/2014,1430,1430,1410,1410,10213000
INVS.JK,5/5/2014,1415,1430,1395,1415,6673700
INVS.JK,5/6/2014,1405,1420,1390,1390,6787400
INVS.JK,5/7/2014,1395,1415,1385,1405,9978700
INVS.JK,5/8/2014,1405,1410,1400,1410,4966600
INVS.JK,5/9/2014,1410,1410,1365,1400,5501400
INVS.JK,5/12/2014,1420,1420,1395,1410,7195700
INVS.JK,5/13/2014,1410,1435,1390,1425,9140900
INVS.JK,5/14/2014,1425,1430,1405,1430,11636400
INVS.JK,5/16/2014,1450,1520,1445,1445,7588700
IPOL.JK,4/15/2014,100,100,99,99,507600
IPOL.JK,4/16/2014,100,101,99,99,2689100
IPOL.JK,4/17/2014,100,101,99,100,4292500
IPOL.JK,4/21/2014,100,101,98,100,101791
IPOL.JK,4/22/2014,99,100,99,99,8775400
IPOL.JK,4/23/2014,100,100,98,98,1218800
IPOL.JK,4/24/2014,99,100,99,99,2179700
IPOL.JK,4/25/2014,100,100,100,100,2540400
IPOL.JK,4/28/2014,100,100,98,98,2447500
IPOL.JK,4/29/2014,99,100,99,99,2103500
IPOL.JK,4/30/2014,99,99,98,98,1959200
IPOL.JK,5/2/2014,98,99,98,99,1107600
IPOL.JK,5/5/2014,99,99,98,99,2290600
IPOL.JK,5/6/2014,98,99,98,99,454300
IPOL.JK,5/7/2014,98,100,98,98,3793900
IPOL.JK,5/8/2014,98,98,98,98,1306300
IPOL.JK,5/9/2014,98,99,98,98,1126200
IPOL.JK,5/12/2014,98,99,97,98,2045000
IPOL.JK,5/13/2014,98,99,97,97,4624100
IPOL.JK,5/14/2014,97,98,96,97,2938900
IPOL.JK,5/16/2014,97,97,96,97,853700
ISAT.JK,4/15/2014,3810,3850,3785,3820,3358200
ISAT.JK,4/16/2014,3830,3860,3820,3825,93900
ISAT.JK,4/17/2014,3860,3860,3800,3855,349200
ISAT.JK,4/21/2014,3850,3860,3830,3855,1784
ISAT.JK,4/22/2014,3850,3880,3845,3850,168200
ISAT.JK,4/23/2014,3880,3880,3845,3875,266600
ISAT.JK,4/24/2014,3875,3935,3875,3915,250900
ISAT.JK,4/25/2014,3900,3950,3900,3910,51200
ISAT.JK,4/28/2014,3900,3935,3890,3890,588500
ISAT.JK,4/29/2014,3890,3925,3890,3920,237500
ISAT.JK,4/30/2014,3920,3950,3900,3910,322800
ISAT.JK,5/2/2014,3930,3940,3910,3925,137300
ISAT.JK,5/5/2014,3920,4035,3900,4010,1133000
ISAT.JK,5/6/2014,4000,4020,3995,3995,884500
ISAT.JK,5/7/2014,3985,4000,3980,3990,109100
ISAT.JK,5/8/2014,3990,4005,3990,3990,231900
ISAT.JK,5/9/2014,3990,4110,3990,4100,8776700
ISAT.JK,5/12/2014,4150,4150,4075,4120,932800
ISAT.JK,5/13/2014,4100,4120,4070,4070,98000
ISAT.JK,5/14/2014,4070,4100,3955,4060,263300
ISAT.JK,5/16/2014,4060,4140,4055,4130,887200
ISSP.JK,4/15/2014,180,180,172,172,5127500
ISSP.JK,4/16/2014,172,176,172,173,4731200
ISSP.JK,4/17/2014,179,179,170,171,4149200
ISSP.JK,4/21/2014,174,174,170,170,7634
ISSP.JK,4/22/2014,170,171,169,169,3461300
ISSP.JK,4/23/2014,170,172,169,169,3344900
ISSP.JK,4/24/2014,170,175,168,171,4220100
ISSP.JK,4/25/2014,172,173,170,171,1560900
ISSP.JK,4/28/2014,173,173,170,170,3849100
ISSP.JK,4/29/2014,170,177,169,175,35834300
ISSP.JK,4/30/2014,175,183,174,178,29934400
ISSP.JK,5/2/2014,178,181,170,170,13561700
ISSP.JK,5/5/2014,171,172,168,170,25862400
ISSP.JK,5/6/2014,169,170,167,167,5267300
ISSP.JK,5/7/2014,167,169,167,167,2290400
ISSP.JK,5/8/2014,168,169,167,168,24244300
ISSP.JK,5/9/2014,169,170,168,168,1744800
ISSP.JK,5/12/2014,170,171,168,168,3829300
ISSP.JK,5/13/2014,170,172,169,171,24292900
ISSP.JK,5/14/2014,171,172,169,170,2304800
ISSP.JK,5/16/2014,169,170,168,168,4037900
ITMA.JK,4/21/2014,13900,13900,13900,13900,0
ITMA.JK,4/30/2014,13900,13900,13900,13900,0
ITMA.JK,5/2/2014,13900,13900,13900,13900,0
ITMA.JK,5/6/2014,13900,13900,13900,13900,0
ITMA.JK,5/7/2014,13900,13900,13900,13900,0
ITMG.JK,4/15/2014,25400,25500,24850,24900,1001300
ITMG.JK,4/16/2014,25100,25500,24925,25300,941000
ITMG.JK,4/17/2014,25300,25475,25175,25325,907300
ITMG.JK,4/21/2014,25450,25475,25375,25375,3692
ITMG.JK,4/22/2014,25450,26000,25275,25975,2383500
ITMG.JK,4/23/2014,25900,26650,25800,26650,2989300
ITMG.JK,4/24/2014,26500,26725,26150,26275,1465400
ITMG.JK,4/25/2014,26075,26500,26025,26225,906000
ITMG.JK,4/28/2014,26100,26225,25675,25725,1226400
ITMG.JK,4/29/2014,24875,25050,24850,24875,723900
ITMG.JK,4/30/2014,24800,25475,24800,25475,2052900
ITMG.JK,5/2/2014,25100,25450,24875,25000,678300
ITMG.JK,5/5/2014,25000,25325,24900,25175,395300
ITMG.JK,5/6/2014,25000,25350,24900,25175,567000
ITMG.JK,5/7/2014,25000,25275,24950,25000,614600
ITMG.JK,5/8/2014,25000,25200,24900,25000,378300
ITMG.JK,5/9/2014,25000,25000,24925,24925,433600
ITMG.JK,5/12/2014,25000,26175,25000,26075,2206500
ITMG.JK,5/13/2014,26400,27000,26325,26975,3549800
ITMG.JK,5/14/2014,26950,26950,26450,26700,2988700
ITMG.JK,5/16/2014,26700,26975,26425,26975,1989900
ITTG.JK,4/21/2014,82,82,82,82,0
ITTG.JK,4/30/2014,82,82,82,82,0
ITTG.JK,5/2/2014,82,82,82,82,0
ITTG.JK,5/6/2014,82,82,82,82,0
ITTG.JK,5/7/2014,82,82,82,82,0
JAWA.JK,4/15/2014,358,365,358,365,23500
JAWA.JK,4/16/2014,358,365,358,365,23500
JAWA.JK,4/21/2014,358,358,358,358,7
JAWA.JK,4/23/2014,351,351,351,351,313000
JAWA.JK,4/24/2014,356,365,352,365,144300
JAWA.JK,4/25/2014,352,354,349,350,1007100
JAWA.JK,4/28/2014,350,352,342,352,249400
JAWA.JK,4/29/2014,354,360,353,353,171900
JAWA.JK,4/30/2014,355,364,354,361,327300
JAWA.JK,5/2/2014,350,362,350,361,17700
JAWA.JK,5/5/2014,348,361,348,361,33600
JAWA.JK,5/6/2014,351,362,351,361,54500
JAWA.JK,5/7/2014,362,364,354,362,25000
JAWA.JK,5/8/2014,363,363,354,363,73500
JAWA.JK,5/9/2014,363,363,360,363,1600
JAWA.JK,5/12/2014,362,364,357,364,8100
JAWA.JK,5/13/2014,364,365,364,365,24000
JAWA.JK,5/14/2014,360,364,360,364,50500
JAWA.JK,5/16/2014,360,363,360,363,17000
JECC.JK,4/15/2014,2585,2800,2585,2800,20000
JECC.JK,4/16/2014,2600,2795,2600,2780,196200
JECC.JK,4/17/2014,2680,2845,2420,2845,98200
JECC.JK,4/21/2014,2750,3090,2685,2845,2351
JECC.JK,4/22/2014,2745,3040,2690,2845,176800
JECC.JK,4/23/2014,2745,2995,2700,2800,327800
JECC.JK,4/24/2014,2750,2995,2540,2800,191800
JECC.JK,4/25/2014,2705,2995,2565,2795,95900
JECC.JK,4/29/2014,2705,2995,2565,2795,95900
JECC.JK,4/30/2014,2795,2795,2795,2795,0
JECC.JK,5/2/2014,2795,2795,2795,2795,0
JECC.JK,5/5/2014,2705,2995,2565,2795,95900
JECC.JK,5/6/2014,2790,2800,2790,2800,30000
JECC.JK,5/7/2014,2850,3000,2850,2900,99900
JECC.JK,5/8/2014,2900,2900,2800,2900,93800
JECC.JK,5/9/2014,2900,2900,2900,2900,9000
JECC.JK,5/13/2014,3000,3000,3000,3000,1000
JIHD.JK,4/15/2014,1700,1700,1700,1700,10200
JIHD.JK,4/16/2014,1700,1700,1700,1700,10200
JIHD.JK,4/17/2014,1690,1690,1690,1690,1000000
JIHD.JK,4/21/2014,1700,1700,1700,1700,1
JIHD.JK,4/22/2014,1690,1690,1685,1685,1000200
JIHD.JK,4/23/2014,1600,1685,1600,1685,2000500
JIHD.JK,4/24/2014,1600,1660,1580,1580,11500
JIHD.JK,4/25/2014,1620,1620,1590,1590,300
JIHD.JK,4/29/2014,1620,1620,1590,1590,300
JIHD.JK,4/30/2014,1530,1585,1530,1580,20500
JIHD.JK,5/2/2014,1500,1505,1455,1460,80100
JIHD.JK,5/5/2014,1465,1490,1465,1490,1700
JIHD.JK,5/6/2014,1500,1585,1500,1585,2000
JIHD.JK,5/7/2014,1465,1585,1465,1570,26400
JIHD.JK,5/8/2014,1490,1565,1480,1560,10500
JIHD.JK,5/9/2014,1465,1575,1465,1575,4200
JIHD.JK,5/12/2014,1475,1590,1475,1550,6700
JIHD.JK,5/13/2014,1470,1570,1470,1485,2389500
JIHD.JK,5/14/2014,1475,1475,1470,1470,6200
JIHD.JK,5/16/2014,1470,1570,1450,1460,47400
JKON.JK,4/15/2014,600,630,600,630,96200
JKON.JK,4/16/2014,600,640,575,640,878100
JKON.JK,4/17/2014,650,650,650,650,116600
JKON.JK,4/21/2014,650,650,650,650,3704
JKON.JK,4/22/2014,650,650,650,650,20000
JKON.JK,4/23/2014,595,635,585,630,291000
JKON.JK,4/24/2014,600,645,600,645,501000
JKON.JK,4/25/2014,605,650,605,650,581300
JKON.JK,4/28/2014,645,645,610,645,921900
JKON.JK,4/29/2014,630,640,615,640,485600
JKON.JK,4/30/2014,640,640,620,640,334100
JKON.JK,5/2/2014,620,625,620,620,27700
JKON.JK,5/5/2014,615,620,615,620,4500
JKON.JK,5/6/2014,635,640,615,640,145100
JKON.JK,5/7/2014,615,645,615,640,187400
JKON.JK,5/8/2014,635,640,620,640,380000
JKON.JK,5/9/2014,630,640,620,640,176700
JKON.JK,5/12/2014,625,635,620,635,183000
JKON.JK,5/13/2014,640,640,615,635,507800
JKON.JK,5/14/2014,635,635,635,635,5000
JKON.JK,5/16/2014,620,640,620,640,62600
JKSW.JK,4/15/2014,65,65,60,64,1800
JKSW.JK,4/16/2014,65,65,60,64,1800
JKSW.JK,4/17/2014,60,63,52,63,81000
JKSW.JK,4/21/2014,65,65,65,65,2
JKSW.JK,4/22/2014,80,80,67,67,11100
JKSW.JK,4/23/2014,70,70,66,66,2800
JKSW.JK,4/24/2014,70,70,70,70,100
JKSW.JK,4/25/2014,68,68,60,60,21000
JKSW.JK,4/28/2014,72,72,61,63,28700
JKSW.JK,4/29/2014,60,71,60,63,30700
JKSW.JK,4/30/2014,69,69,63,63,5100
JKSW.JK,5/2/2014,63,63,63,63,0
JKSW.JK,5/5/2014,72,72,69,69,200
JKSW.JK,5/6/2014,61,67,57,66,26500
JKSW.JK,5/7/2014,66,66,60,65,17900
JKSW.JK,5/8/2014,60,62,54,55,1571800
JKSW.JK,5/9/2014,57,57,52,53,1976500
JKSW.JK,5/12/2014,54,56,52,52,498200
JKSW.JK,5/13/2014,53,53,52,53,163200
JKSW.JK,5/14/2014,53,53,51,51,934300
JKSW.JK,5/16/2014,52,52,51,52,121100
JPFA.JK,4/15/2014,1435,1455,1430,1435,1351800
JPFA.JK,4/16/2014,1440,1460,1410,1415,3068100
JPFA.JK,4/17/2014,1425,1435,1355,1385,4510800
JPFA.JK,4/21/2014,1385,1410,1385,1385,10106
JPFA.JK,4/22/2014,1400,1400,1295,1310,12389500
JPFA.JK,4/23/2014,1310,1320,1240,1260,16408500
JPFA.JK,4/24/2014,1265,1340,1260,1340,15279000
JPFA.JK,4/25/2014,1370,1370,1320,1320,3768200
JPFA.JK,4/28/2014,1320,1320,1260,1270,5715600
JPFA.JK,4/29/2014,1270,1280,1240,1260,8671200
JPFA.JK,4/30/2014,1275,1310,1250,1265,8309800
JPFA.JK,5/2/2014,1280,1290,1235,1235,6001200
JPFA.JK,5/5/2014,1240,1240,1215,1225,5154200
JPFA.JK,5/6/2014,1230,1305,1230,1300,12954200
JPFA.JK,5/7/2014,1305,1310,1275,1285,12942800
JPFA.JK,5/8/2014,1290,1375,1280,1365,19030500
JPFA.JK,5/9/2014,1365,1395,1365,1395,11502300
JPFA.JK,5/12/2014,1395,1395,1300,1320,36797300
JPFA.JK,5/13/2014,1330,1335,1305,1320,10462500
JPFA.JK,5/14/2014,1325,1340,1300,1315,17390400
JPFA.JK,5/16/2014,1315,1325,1310,1310,6894600
JPRS.JK,4/15/2014,262,264,262,263,110300
JPRS.JK,4/16/2014,264,264,259,261,205900
JPRS.JK,4/17/2014,260,262,260,261,80500
JPRS.JK,4/21/2014,262,266,260,263,361
JPRS.JK,4/22/2014,273,273,260,260,33900
JPRS.JK,4/23/2014,260,262,260,262,53900
JPRS.JK,4/24/2014,262,264,260,260,181900
JPRS.JK,4/25/2014,260,262,260,262,9700
JPRS.JK,4/28/2014,261,261,260,260,58200
JPRS.JK,4/29/2014,260,262,259,260,128200
JPRS.JK,4/30/2014,261,262,259,259,156300
JPRS.JK,5/2/2014,259,259,258,258,116600
JPRS.JK,5/5/2014,261,261,258,258,11900
JPRS.JK,5/6/2014,260,260,257,257,44400
JPRS.JK,5/7/2014,260,263,256,260,31500
JPRS.JK,5/8/2014,256,260,256,259,182700
JPRS.JK,5/9/2014,258,259,257,259,128600
JPRS.JK,5/12/2014,259,259,258,258,25000
JPRS.JK,5/13/2014,257,259,257,259,47200
JPRS.JK,5/14/2014,257,261,257,259,130400
JPRS.JK,5/16/2014,258,259,257,259,53000
JRPT.JK,4/15/2014,840,840,830,840,1105000
JRPT.JK,4/16/2014,840,850,840,850,1400000
JRPT.JK,4/17/2014,850,870,850,870,835000
JRPT.JK,4/21/2014,860,870,860,870,6000
JRPT.JK,4/22/2014,860,880,860,880,1230800
JRPT.JK,4/23/2014,870,885,870,885,1274200
JRPT.JK,4/24/2014,900,900,875,890,371100
JRPT.JK,4/25/2014,890,895,890,895,400000
JRPT.JK,4/28/2014,855,895,850,895,676800
JRPT.JK,4/29/2014,900,900,900,900,500000
JRPT.JK,4/30/2014,900,920,900,920,4099900
JRPT.JK,5/2/2014,920,930,920,930,416200
JRPT.JK,5/5/2014,930,930,850,930,4000
JRPT.JK,5/6/2014,930,930,930,930,301100
JRPT.JK,5/7/2014,935,940,935,935,215500
JRPT.JK,5/8/2014,920,935,920,935,360400
JRPT.JK,5/9/2014,935,940,920,940,557500
JRPT.JK,5/13/2014,940,940,940,940,287500
JRPT.JK,5/14/2014,935,950,935,950,360500
JRPT.JK,5/16/2014,950,950,950,950,150000
JSMR.JK,4/15/2014,6050,6075,5950,5975,4973700
JSMR.JK,4/16/2014,6000,6000,5925,5950,3899600
JSMR.JK,4/17/2014,6025,6025,5950,6025,5302700
JSMR.JK,4/21/2014,6025,6025,5925,5975,18000
JSMR.JK,4/22/2014,6000,6000,5900,5925,3196300
JSMR.JK,4/23/2014,5950,6000,5900,5950,1847200
JSMR.JK,4/24/2014,5850,5950,5850,5875,3281900
JSMR.JK,4/25/2014,5850,6100,5850,6025,17186200
JSMR.JK,4/28/2014,6000,6050,5850,5850,4814900
JSMR.JK,4/29/2014,5925,5950,5825,5850,3839200
JSMR.JK,4/30/2014,5925,6025,5875,5900,8175800
JSMR.JK,5/2/2014,5900,5950,5850,5950,3661900
JSMR.JK,5/5/2014,5950,5975,5900,5900,3693100
JSMR.JK,5/6/2014,5900,5975,5875,5950,2683400
JSMR.JK,5/7/2014,5975,6025,5925,6000,12222800
JSMR.JK,5/8/2014,6025,6025,5975,5975,1412500
JSMR.JK,5/9/2014,5975,6000,5900,5975,2444200
JSMR.JK,5/12/2014,6000,6025,5950,5950,2565900
JSMR.JK,5/13/2014,6000,6025,5950,6000,5389900
JSMR.JK,5/14/2014,6050,6125,6025,6100,9529600
JSMR.JK,5/16/2014,6125,6175,6075,6100,9661300
JSPT.JK,4/21/2014,750,750,750,750,0
JSPT.JK,4/30/2014,750,750,750,750,0
JSPT.JK,5/2/2014,750,750,750,750,0
JSPT.JK,5/6/2014,750,750,750,750,0
JSPT.JK,5/7/2014,750,750,750,750,0
JTPE.JK,4/15/2014,307,307,306,306,418600
JTPE.JK,4/16/2014,306,306,300,300,655200
JTPE.JK,4/17/2014,300,300,300,300,74000
JTPE.JK,4/21/2014,300,300,299,300,1541
JTPE.JK,4/22/2014,300,300,299,300,117600
JTPE.JK,4/23/2014,300,300,299,299,122800
JTPE.JK,4/24/2014,299,299,297,297,378400
JTPE.JK,4/25/2014,297,297,297,297,207000
JTPE.JK,4/28/2014,297,297,296,296,49500
JTPE.JK,4/29/2014,296,299,295,296,1782500
JTPE.JK,4/30/2014,296,302,296,298,1640600
JTPE.JK,5/2/2014,297,298,297,298,31900
JTPE.JK,5/5/2014,298,298,297,297,155700
JTPE.JK,5/6/2014,297,298,295,298,3475100
JTPE.JK,5/7/2014,298,301,298,301,507400
JTPE.JK,5/8/2014,301,302,300,300,55400
JTPE.JK,5/9/2014,300,300,300,300,62900
JTPE.JK,5/12/2014,300,300,300,300,94600
JTPE.JK,5/13/2014,300,301,300,301,95100
JTPE.JK,5/14/2014,301,301,301,301,463500
JTPE.JK,5/16/2014,301,302,300,302,175400
KAEF.JK,4/15/2014,890,920,890,895,5695500
KAEF.JK,4/16/2014,895,915,895,910,2903200
KAEF.JK,4/17/2014,915,920,895,895,4108600
KAEF.JK,4/21/2014,895,900,875,885,31267
KAEF.JK,4/22/2014,890,900,880,880,2142900
KAEF.JK,4/23/2014,885,890,875,875,1900200
KAEF.JK,4/24/2014,880,920,875,900,3700400
KAEF.JK,4/25/2014,910,915,900,900,2513200
KAEF.JK,4/28/2014,900,900,885,890,661200
KAEF.JK,4/29/2014,895,900,885,890,659200
KAEF.JK,4/30/2014,890,915,885,915,2586900
KAEF.JK,5/2/2014,915,940,915,925,13024600
KAEF.JK,5/5/2014,925,935,910,910,2525700
KAEF.JK,5/6/2014,910,915,900,900,662200
KAEF.JK,5/7/2014,900,910,890,900,935500
KAEF.JK,5/8/2014,900,940,900,925,4556500
KAEF.JK,5/9/2014,925,990,925,975,22555200
KAEF.JK,5/12/2014,970,990,965,965,3901100
KAEF.JK,5/13/2014,965,985,965,970,1168200
KAEF.JK,5/14/2014,975,985,970,975,1296600
KAEF.JK,5/16/2014,980,1010,975,975,5875400
KARK.JK,4/21/2014,50,50,50,50,0
KARK.JK,5/7/2014,50,50,50,50,0
KARW.JK,4/15/2014,139,139,135,137,5600
KARW.JK,4/16/2014,139,139,136,136,21500
KARW.JK,4/17/2014,133,135,133,135,30200
KARW.JK,4/21/2014,130,139,130,139,126
KARW.JK,4/22/2014,139,141,135,141,1600
KARW.JK,4/23/2014,136,141,131,140,13700
KARW.JK,4/24/2014,140,140,133,135,26300
KARW.JK,4/25/2014,133,138,132,138,4900
KARW.JK,4/28/2014,137,138,130,135,9400
KARW.JK,4/29/2014,134,134,130,133,6100
KARW.JK,4/30/2014,138,138,131,134,33900
KARW.JK,5/2/2014,139,139,125,126,85300
KARW.JK,5/5/2014,141,141,126,129,51900
KARW.JK,5/6/2014,134,134,134,134,7600
KARW.JK,5/7/2014,135,135,133,134,2700
KARW.JK,5/8/2014,127,127,123,123,117700
KARW.JK,5/9/2014,121,128,121,127,39900
KARW.JK,5/12/2014,124,127,123,123,4400
KARW.JK,5/13/2014,127,127,124,125,67000
KARW.JK,5/14/2014,125,125,125,125,500
KARW.JK,5/16/2014,122,122,119,120,68700
KBLI.JK,4/15/2014,157,157,150,150,1178700
KBLI.JK,4/16/2014,157,158,150,157,350200
KBLI.JK,4/17/2014,157,157,150,150,895100
KBLI.JK,4/21/2014,155,155,150,150,556
KBLI.JK,4/22/2014,155,155,150,150,170000
KBLI.JK,4/23/2014,150,150,146,150,98700
KBLI.JK,4/24/2014,150,150,141,148,370000
KBLI.JK,4/25/2014,147,148,145,145,219400
KBLI.JK,4/28/2014,145,150,142,142,325100
KBLI.JK,4/29/2014,150,150,143,149,310400
KBLI.JK,4/30/2014,148,149,143,147,1166700
KBLI.JK,5/2/2014,147,147,142,144,77500
KBLI.JK,5/5/2014,148,148,140,140,757000
KBLI.JK,5/6/2014,149,149,137,137,402700
KBLI.JK,5/7/2014,139,140,136,139,41000
KBLI.JK,5/8/2014,137,143,135,136,136100
KBLI.JK,5/9/2014,140,140,135,136,42700
KBLI.JK,5/12/2014,140,140,135,135,242300
KBLI.JK,5/13/2014,135,137,134,136,271600
KBLI.JK,5/14/2014,136,143,135,138,1134900
KBLI.JK,5/16/2014,148,148,137,137,121500
KBLM.JK,4/15/2014,135,153,135,153,5100
KBLM.JK,4/16/2014,135,153,135,153,5100
KBLM.JK,4/21/2014,153,153,153,153,0
KBLM.JK,4/23/2014,135,153,135,153,5100
KBLM.JK,4/24/2014,145,153,145,153,9100
KBLM.JK,4/25/2014,148,153,148,153,4600
KBLM.JK,4/29/2014,148,153,148,153,4600
KBLM.JK,4/30/2014,153,153,153,153,0
KBLM.JK,5/2/2014,152,153,152,153,3100
KBLM.JK,5/5/2014,152,152,152,152,2100
KBLM.JK,5/6/2014,153,153,153,153,600
KBLM.JK,5/7/2014,163,163,148,153,1700
KBLM.JK,5/9/2014,163,163,163,163,100
KBLM.JK,5/12/2014,161,161,153,153,8900
KBLM.JK,5/13/2014,154,154,154,154,1800
KBLM.JK,5/14/2014,154,155,153,155,2600
KBLV.JK,4/15/2014,920,935,920,930,149000
KBLV.JK,4/16/2014,900,940,900,940,223000
KBLV.JK,4/17/2014,900,920,900,920,409300
KBLV.JK,4/21/2014,900,900,900,900,160
KBLV.JK,4/22/2014,900,940,900,940,74700
KBLV.JK,4/23/2014,940,950,940,950,39600
KBLV.JK,4/24/2014,850,940,850,940,30100
KBLV.JK,4/25/2014,1000,1150,950,1010,290300
KBLV.JK,4/28/2014,1100,1140,815,950,37900
KBLV.JK,4/29/2014,1100,1140,815,950,37900
KBLV.JK,4/30/2014,950,950,950,950,0
KBLV.JK,5/2/2014,1040,1100,1040,1060,3000
KBLV.JK,5/5/2014,1100,1100,1000,1100,61600
KBLV.JK,5/6/2014,1100,1100,1100,1100,62700
KBLV.JK,5/7/2014,1100,1200,1100,1125,58900
KBLV.JK,5/8/2014,1125,1125,1100,1115,18600
KBLV.JK,5/9/2014,1150,1150,1000,1025,2000
KBLV.JK,5/12/2014,1025,1100,1025,1050,2000
KBLV.JK,5/13/2014,1100,1150,1100,1150,4900
KBLV.JK,5/14/2014,1190,1245,1190,1245,261000
KBLV.JK,5/16/2014,1245,1295,1240,1295,20200
KBRI.JK,4/15/2014,50,50,50,50,17500
KBRI.JK,4/16/2014,50,50,50,50,17500
KBRI.JK,4/17/2014,50,50,50,50,100
KBRI.JK,4/21/2014,50,50,50,50,0
KBRI.JK,4/23/2014,50,50,50,50,100
KBRI.JK,4/24/2014,50,50,50,50,100
KBRI.JK,4/25/2014,50,50,50,50,100
KBRI.JK,4/29/2014,50,50,50,50,12700
KBRI.JK,4/30/2014,50,50,50,50,0
KBRI.JK,5/2/2014,50,50,50,50,100
KBRI.JK,5/5/2014,50,50,50,50,100
KBRI.JK,5/6/2014,50,50,50,50,100
KBRI.JK,5/7/2014,50,50,50,50,0
KBRI.JK,5/9/2014,50,50,50,50,100
KBRI.JK,5/12/2014,50,50,50,50,100
KDSI.JK,4/15/2014,363,370,357,357,186200
KDSI.JK,4/16/2014,360,364,360,363,42800
KDSI.JK,4/17/2014,365,365,363,363,12000
KDSI.JK,4/21/2014,365,365,365,365,50
KDSI.JK,4/22/2014,351,365,351,365,600
KDSI.JK,4/23/2014,375,375,370,370,6100
KDSI.JK,4/24/2014,368,369,360,360,59400
KDSI.JK,4/25/2014,369,369,360,367,62000
KDSI.JK,4/28/2014,365,365,352,355,116700
KDSI.JK,4/29/2014,363,365,363,365,27600
KDSI.JK,4/30/2014,352,360,351,352,82900
KDSI.JK,5/2/2014,351,364,348,348,70800
KDSI.JK,5/5/2014,346,346,342,343,130400
KDSI.JK,5/6/2014,355,355,345,353,700
KDSI.JK,5/7/2014,355,355,355,355,1800
KDSI.JK,5/8/2014,341,360,338,360,2000
KDSI.JK,5/9/2014,345,345,345,345,15000
KDSI.JK,5/12/2014,346,346,343,345,41500
KDSI.JK,5/13/2014,350,350,345,345,12900
KDSI.JK,5/14/2014,345,345,340,345,40400
KDSI.JK,5/16/2014,341,341,341,341,2000
KIAS.JK,4/15/2014,150,151,145,151,212500
KIAS.JK,4/16/2014,145,148,140,145,202500
KIAS.JK,4/17/2014,146,146,144,144,88700
KIAS.JK,4/21/2014,145,145,145,145,160
KIAS.JK,4/22/2014,144,144,144,144,12500
KIAS.JK,4/23/2014,144,144,144,144,1000
KIAS.JK,4/24/2014,148,148,148,148,10000
KIAS.JK,4/25/2014,144,147,144,144,12000
KIAS.JK,4/28/2014,140,140,135,135,175700
KIAS.JK,4/29/2014,142,142,142,142,100
KIAS.JK,4/30/2014,142,142,142,142,0
KIAS.JK,5/2/2014,140,148,137,148,106000
KIAS.JK,5/5/2014,140,148,137,148,106000
KIAS.JK,5/6/2014,142,148,142,148,12400
KIAS.JK,5/7/2014,142,148,142,148,5300
KIAS.JK,5/8/2014,142,147,140,147,21000
KIAS.JK,5/9/2014,142,147,140,147,21000
KIAS.JK,5/13/2014,140,152,140,149,55800
KIAS.JK,5/16/2014,149,149,149,149,100
KICI.JK,4/15/2014,275,279,275,279,35100
KICI.JK,4/16/2014,283,283,283,283,100
KICI.JK,4/17/2014,283,285,281,281,49800
KICI.JK,4/21/2014,281,281,281,281,80
KICI.JK,4/22/2014,271,271,271,271,1000
KICI.JK,4/23/2014,280,280,280,280,100
KICI.JK,4/24/2014,294,294,270,282,38100
KICI.JK,4/25/2014,281,281,275,280,300
KICI.JK,4/28/2014,278,289,278,280,14100
KICI.JK,4/29/2014,289,289,289,289,100
KICI.JK,4/30/2014,299,299,299,299,100
KICI.JK,5/2/2014,299,299,299,299,0
KICI.JK,5/5/2014,299,299,299,299,100
KICI.JK,5/6/2014,300,300,271,290,4400
KICI.JK,5/7/2014,290,300,270,290,64300
KICI.JK,5/8/2014,280,280,268,280,1400
KICI.JK,5/9/2014,300,300,300,300,100
KICI.JK,5/13/2014,288,290,288,290,900
KICI.JK,5/16/2014,290,290,290,290,100
KIJA.JK,4/15/2014,269,273,262,264,52385200
KIJA.JK,4/16/2014,264,270,260,265,74986496
KIJA.JK,4/17/2014,268,270,264,268,40109600
KIJA.JK,4/21/2014,268,270,262,265,228147
KIJA.JK,4/22/2014,267,267,254,257,51440300
KIJA.JK,4/23/2014,259,260,246,248,57062800
KIJA.JK,4/24/2014,240,254,237,252,53282200
KIJA.JK,4/25/2014,252,260,252,258,58514200
KIJA.JK,4/28/2014,259,259,250,253,33485600
KIJA.JK,4/29/2014,253,257,250,256,28337000
KIJA.JK,4/30/2014,257,258,252,255,13976100
KIJA.JK,5/2/2014,260,272,259,266,111309104
KIJA.JK,5/5/2014,267,273,266,271,51337300
KIJA.JK,5/6/2014,274,276,259,266,79657104
KIJA.JK,5/7/2014,261,267,261,263,61481300
KIJA.JK,5/8/2014,265,266,257,264,53764500
KIJA.JK,5/9/2014,264,266,253,255,120551000
KIJA.JK,5/12/2014,257,262,254,256,52690000
KIJA.JK,5/13/2014,258,261,256,261,55800800
KIJA.JK,5/14/2014,262,269,261,268,108211000
KIJA.JK,5/16/2014,265,270,264,267,31276000
KKGI.JK,4/15/2014,1710,1710,1695,1695,56200
KKGI.JK,4/16/2014,1695,1700,1680,1690,62100
KKGI.JK,4/17/2014,1700,1710,1675,1675,16800
KKGI.JK,4/21/2014,1675,1710,1675,1680,188
KKGI.JK,4/22/2014,1680,1700,1650,1700,183200
KKGI.JK,4/23/2014,1700,1850,1690,1805,611700
KKGI.JK,4/24/2014,1800,1850,1780,1790,374800
KKGI.JK,4/25/2014,1790,1805,1755,1805,60400
KKGI.JK,4/28/2014,1795,1815,1760,1765,209500
KKGI.JK,4/29/2014,1760,1765,1740,1750,39000
KKGI.JK,4/30/2014,1750,1755,1735,1735,232800
KKGI.JK,5/2/2014,1730,1730,1690,1695,89200
KKGI.JK,5/5/2014,1750,1750,1690,1735,33100
KKGI.JK,5/6/2014,1730,1750,1715,1735,133900
KKGI.JK,5/7/2014,1735,1820,1735,1785,929900
KKGI.JK,5/8/2014,1785,1810,1745,1745,55200
KKGI.JK,5/9/2014,1745,1785,1705,1750,29200
KKGI.JK,5/12/2014,1750,1840,1750,1800,352400
KKGI.JK,5/13/2014,1815,1875,1805,1815,553700
KKGI.JK,5/14/2014,1820,1830,1785,1790,171900
KKGI.JK,5/16/2014,1760,1810,1760,1805,104600
KLBF.JK,4/15/2014,1520,1535,1515,1515,89254096
KLBF.JK,4/16/2014,1525,1540,1520,1535,62584500
KLBF.JK,4/17/2014,1550,1550,1530,1545,49387800
KLBF.JK,4/21/2014,1545,1545,1510,1515,256490
KLBF.JK,4/22/2014,1525,1545,1520,1540,58260900
KLBF.JK,4/23/2014,1550,1550,1540,1550,34446100
KLBF.JK,4/24/2014,1540,1550,1520,1540,33723100
KLBF.JK,4/25/2014,1545,1550,1535,1545,33733000
KLBF.JK,4/28/2014,1550,1550,1520,1530,39235700
KLBF.JK,4/29/2014,1530,1535,1510,1525,37973500
KLBF.JK,4/30/2014,1530,1545,1510,1545,66244200
KLBF.JK,5/2/2014,1535,1580,1535,1560,75788704
KLBF.JK,5/5/2014,1570,1570,1550,1555,11227300
KLBF.JK,5/6/2014,1565,1565,1550,1555,27166700
KLBF.JK,5/7/2014,1550,1555,1535,1545,31613900
KLBF.JK,5/8/2014,1575,1580,1540,1550,27026800
KLBF.JK,5/9/2014,1565,1570,1550,1560,24944700
KLBF.JK,5/12/2014,1580,1580,1560,1570,20623000
KLBF.JK,5/13/2014,1585,1585,1550,1550,17181700
KLBF.JK,5/14/2014,1575,1605,1565,1605,59456200
KLBF.JK,5/16/2014,1590,1610,1550,1610,52103800
KOBX.JK,4/15/2014,241,241,238,238,400
KOBX.JK,4/16/2014,241,241,238,238,400
KOBX.JK,4/17/2014,238,239,236,236,39500
KOBX.JK,4/21/2014,240,245,240,245,2
KOBX.JK,4/23/2014,244,245,244,245,2100
KOBX.JK,4/24/2014,245,248,245,248,3200
KOBX.JK,4/25/2014,248,252,248,252,500
KOBX.JK,4/28/2014,245,245,230,235,108000
KOBX.JK,4/29/2014,235,235,235,235,156700
KOBX.JK,4/30/2014,243,252,237,240,120500
KOBX.JK,5/5/2014,240,240,235,236,19900
KOBX.JK,5/6/2014,236,236,236,236,12600
KOBX.JK,5/7/2014,236,240,234,234,13000
KOBX.JK,5/8/2014,234,234,232,232,10000
KOBX.JK,5/9/2014,232,232,232,232,2500
KOBX.JK,5/12/2014,232,232,232,232,1600
KOBX.JK,5/13/2014,233,240,232,240,15500
KOBX.JK,5/14/2014,232,232,230,230,202700
KOBX.JK,5/16/2014,231,232,230,231,25600
KOIN.JK,4/15/2014,393,395,350,350,25100
KOIN.JK,4/16/2014,393,395,350,350,25100
KOIN.JK,4/21/2014,350,350,350,350,8
KOIN.JK,4/22/2014,350,350,350,350,500
KOIN.JK,4/23/2014,350,350,350,350,500
KOIN.JK,4/24/2014,350,350,350,350,6100
KOIN.JK,4/28/2014,330,350,330,350,6500
KOIN.JK,4/29/2014,330,350,330,350,6500
KOIN.JK,4/30/2014,400,410,400,410,297400
KOIN.JK,5/2/2014,410,410,410,410,0
KOIN.JK,5/5/2014,400,410,400,410,297400
KOIN.JK,5/6/2014,405,405,375,375,2700
KOIN.JK,5/7/2014,380,405,380,400,210500
KOIN.JK,5/8/2014,395,400,385,385,81100
KOIN.JK,5/9/2014,390,405,390,400,170600
KOIN.JK,5/12/2014,390,395,390,395,27000
KOIN.JK,5/13/2014,395,405,390,395,27700
KOIN.JK,5/14/2014,390,390,385,390,49600
KOIN.JK,5/16/2014,395,395,395,395,2500
KONI.JK,4/15/2014,250,250,250,250,50000
KONI.JK,4/16/2014,250,250,250,250,50000
KONI.JK,4/21/2014,250,250,250,250,0
KONI.JK,4/23/2014,250,250,250,250,50000
KONI.JK,4/24/2014,250,250,250,250,50000
KONI.JK,4/29/2014,250,250,250,250,50000
KONI.JK,4/30/2014,250,250,250,250,0
KONI.JK,5/2/2014,250,250,250,250,600
KONI.JK,5/5/2014,250,250,250,250,600
KONI.JK,5/6/2014,250,250,250,250,0
KONI.JK,5/7/2014,250,250,250,250,0
KONI.JK,5/9/2014,275,300,275,300,4000
KONI.JK,5/12/2014,260,281,260,281,2100
KONI.JK,5/13/2014,280,280,280,280,500
KONI.JK,5/14/2014,260,260,255,260,2800
KPIG.JK,4/15/2014,1320,1320,1275,1290,280700
KPIG.JK,4/16/2014,1290,1300,1275,1295,136000
KPIG.JK,4/17/2014,1295,1300,1275,1300,141000
KPIG.JK,4/21/2014,1300,1305,1295,1300,266
KPIG.JK,4/22/2014,1300,1300,1275,1295,180500
KPIG.JK,4/23/2014,1295,1295,1240,1250,779800
KPIG.JK,4/24/2014,1250,1250,1215,1245,39500
KPIG.JK,4/25/2014,1240,1250,1235,1250,70100
KPIG.JK,4/28/2014,1250,1250,1225,1250,31900
KPIG.JK,4/29/2014,1250,1275,1245,1265,104900
KPIG.JK,4/30/2014,1265,1265,1250,1260,163200
KPIG.JK,5/2/2014,1260,1280,1250,1265,158300
KPIG.JK,5/5/2014,1265,1265,1245,1260,163700
KPIG.JK,5/6/2014,1245,1245,1225,1225,10400
KPIG.JK,5/7/2014,1200,1280,1200,1250,166500
KPIG.JK,5/8/2014,1275,1275,1225,1225,74500
KPIG.JK,5/9/2014,1260,1280,1240,1255,748000
KPIG.JK,5/12/2014,1260,1260,1250,1260,463600
KPIG.JK,5/13/2014,1280,1280,1235,1270,1051600
KPIG.JK,5/14/2014,1270,1270,1255,1260,129900
KPIG.JK,5/16/2014,1270,1270,1255,1265,26800
KRAH.JK,4/15/2014,320,325,317,325,361800
KRAH.JK,4/16/2014,320,324,318,320,376100
KRAH.JK,4/17/2014,320,325,318,325,340800
KRAH.JK,4/21/2014,320,322,318,320,4873
KRAH.JK,4/22/2014,320,320,317,320,454400
KRAH.JK,4/23/2014,320,325,318,324,526900
KRAH.JK,4/24/2014,321,324,319,324,445700
KRAH.JK,4/25/2014,321,324,319,324,612400
KRAH.JK,4/28/2014,322,324,319,324,462800
KRAH.JK,4/29/2014,322,324,319,324,448100
KRAH.JK,4/30/2014,321,325,321,323,544600
KRAH.JK,5/2/2014,323,323,322,323,472500
KRAH.JK,5/6/2014,325,330,323,328,726400
KRAH.JK,5/7/2014,327,337,325,337,560600
KRAH.JK,5/8/2014,337,350,337,345,340000
KRAH.JK,5/9/2014,345,345,339,340,398800
KRAH.JK,5/12/2014,343,343,337,340,385600
KRAH.JK,5/13/2014,340,345,339,340,357300
KRAH.JK,5/14/2014,340,340,339,340,284000
KRAH.JK,5/16/2014,345,345,338,340,286800
KRAS.JK,4/15/2014,494,498,494,494,1244600
KRAS.JK,4/16/2014,494,496,491,491,4832500
KRAS.JK,4/17/2014,492,497,492,496,969700
KRAS.JK,4/21/2014,496,510,496,505,33183
KRAS.JK,4/22/2014,510,510,500,505,2128200
KRAS.JK,4/23/2014,505,510,500,505,3064400
KRAS.JK,4/24/2014,505,505,500,500,3052800
KRAS.JK,4/25/2014,500,500,499,500,1166200
KRAS.JK,4/28/2014,500,500,497,499,1097500
KRAS.JK,4/29/2014,499,500,496,497,843900
KRAS.JK,4/30/2014,497,499,496,498,936500
KRAS.JK,5/2/2014,495,495,475,487,4404500
KRAS.JK,5/5/2014,487,490,481,485,1588700
KRAS.JK,5/6/2014,486,490,485,486,457600
KRAS.JK,5/7/2014,485,490,485,489,1616600
KRAS.JK,5/8/2014,489,492,488,488,779100
KRAS.JK,5/9/2014,489,490,488,489,98000
KRAS.JK,5/12/2014,490,492,487,487,1318000
KRAS.JK,5/13/2014,489,490,487,488,1489200
KRAS.JK,5/14/2014,489,490,486,486,1705200
KRAS.JK,5/16/2014,489,489,484,487,1663600
KREN.JK,4/15/2014,399,399,399,399,2650900
KREN.JK,4/16/2014,400,400,400,400,2193900
KREN.JK,4/17/2014,401,401,401,401,2344200
KREN.JK,4/21/2014,402,402,402,402,26603
KREN.JK,4/22/2014,403,404,402,402,2489500
KREN.JK,4/23/2014,402,402,401,402,3341800
KREN.JK,4/24/2014,403,403,402,403,2173800
KREN.JK,4/25/2014,403,403,403,403,2484700
KREN.JK,4/28/2014,403,404,402,402,2154700
KREN.JK,4/29/2014,403,403,403,403,3181300
KREN.JK,4/30/2014,404,404,404,404,1749700
KREN.JK,5/2/2014,405,405,404,404,2687900
KREN.JK,5/5/2014,404,404,404,404,2540900
KREN.JK,5/6/2014,405,405,404,404,1930100
KREN.JK,5/7/2014,405,406,404,405,2713700
KREN.JK,5/8/2014,405,405,402,405,1819000
KREN.JK,5/9/2014,405,405,404,404,2378100
KREN.JK,5/12/2014,404,405,403,404,999400
KREN.JK,5/13/2014,404,405,403,403,1446200
KREN.JK,5/14/2014,404,404,402,402,999000
KREN.JK,5/16/2014,402,403,399,399,1578800
LAMI.JK,4/15/2014,237,237,233,233,13100
LAMI.JK,4/16/2014,233,237,233,237,132800
LAMI.JK,4/17/2014,250,260,237,255,199000
LAMI.JK,4/21/2014,256,273,255,266,16153
LAMI.JK,4/22/2014,270,280,267,274,159100
LAMI.JK,4/23/2014,290,290,240,243,2689100
LAMI.JK,4/24/2014,243,250,237,249,700700
LAMI.JK,4/25/2014,252,270,250,262,770600
LAMI.JK,4/28/2014,270,276,260,269,74400
LAMI.JK,4/29/2014,275,276,230,235,3592800
LAMI.JK,4/30/2014,235,265,235,263,727000
LAMI.JK,5/2/2014,263,284,240,240,8793200
LAMI.JK,5/5/2014,260,260,246,251,36200
LAMI.JK,5/6/2014,256,256,236,246,156500
LAMI.JK,5/7/2014,258,258,250,250,5200
LAMI.JK,5/8/2014,257,258,234,248,50500
LAMI.JK,5/9/2014,240,246,236,245,26400
LAMI.JK,5/12/2014,241,258,241,258,3100
LAMI.JK,5/13/2014,235,253,235,252,18000
LAMI.JK,5/14/2014,255,255,231,241,42000
LAMI.JK,5/16/2014,240,240,235,236,9500
LAPD.JK,4/15/2014,74,76,55,55,7063400
LAPD.JK,4/16/2014,55,67,55,67,2939400
LAPD.JK,4/17/2014,66,70,62,70,3346400
LAPD.JK,4/21/2014,70,70,65,70,5325
LAPD.JK,4/22/2014,67,69,65,69,921700
LAPD.JK,4/23/2014,67,69,65,69,807300
LAPD.JK,4/24/2014,67,69,66,68,810800
LAPD.JK,4/25/2014,67,70,67,68,749100
LAPD.JK,4/28/2014,68,69,65,69,1616900
LAPD.JK,4/29/2014,68,77,67,77,1002900
LAPD.JK,4/30/2014,77,94,76,92,6718200
LAPD.JK,5/2/2014,93,104,88,91,2392400
LAPD.JK,5/5/2014,91,95,85,93,532500
LAPD.JK,5/6/2014,93,94,87,92,1037100
LAPD.JK,5/7/2014,94,108,89,100,1205100
LAPD.JK,5/8/2014,103,105,99,101,585300
LAPD.JK,5/9/2014,100,102,98,100,175500
LAPD.JK,5/12/2014,98,126,98,113,2633500
LAPD.JK,5/14/2014,108,119,108,119,4066300
LAPD.JK,5/16/2014,120,120,114,116,1234100
LCGP.JK,4/15/2014,427,442,427,437,52532600
LCGP.JK,4/16/2014,437,446,436,439,55528100
LCGP.JK,4/17/2014,439,440,434,440,54726300
LCGP.JK,4/21/2014,440,444,438,440,532968
LCGP.JK,4/22/2014,440,448,439,448,67644800
LCGP.JK,4/23/2014,448,451,431,431,46450300
LCGP.JK,4/24/2014,431,431,423,423,41439800
LCGP.JK,4/25/2014,423,432,420,425,54878900
LCGP.JK,4/28/2014,425,425,418,418,46592600
LCGP.JK,4/29/2014,417,427,400,424,177680000
LCGP.JK,4/30/2014,424,429,424,426,90128200
LCGP.JK,5/2/2014,426,431,426,430,50734600
LCGP.JK,5/5/2014,430,432,428,428,51370100
LCGP.JK,5/6/2014,426,432,426,427,52823300
LCGP.JK,5/7/2014,427,429,425,425,52639100
LCGP.JK,5/8/2014,425,427,423,424,50833900
LCGP.JK,5/9/2014,425,429,425,429,51843700
LCGP.JK,5/12/2014,429,434,429,432,52745800
LCGP.JK,5/13/2014,432,439,432,435,52926000
LCGP.JK,5/14/2014,435,442,435,438,55093600
LCGP.JK,5/16/2014,437,440,435,437,42776300
LEAD.JK,4/15/2014,3600,3700,3600,3620,57100
LEAD.JK,4/16/2014,3610,3610,3550,3550,8100
LEAD.JK,4/17/2014,3600,3600,3600,3600,2900
LEAD.JK,4/21/2014,3600,3600,3525,3550,559
LEAD.JK,4/22/2014,3625,3700,3600,3700,79400
LEAD.JK,4/23/2014,3700,3750,3650,3670,247400
LEAD.JK,4/24/2014,3650,4000,3650,3900,267000
LEAD.JK,4/25/2014,3900,4100,3900,3905,10000
LEAD.JK,4/28/2014,4000,4000,3900,3900,14800
LEAD.JK,4/29/2014,3995,4020,3995,4005,180500
LEAD.JK,4/30/2014,4005,4500,4005,4500,119200
LEAD.JK,5/2/2014,4105,4295,4105,4295,8700
LEAD.JK,5/5/2014,4295,4295,4250,4295,48600
LEAD.JK,5/6/2014,4300,4300,4250,4250,42100
LEAD.JK,5/7/2014,4300,4300,4295,4295,11800
LEAD.JK,5/8/2014,4200,4200,4000,4055,943300
LEAD.JK,5/9/2014,4100,4100,4090,4100,132400
LEAD.JK,5/12/2014,4100,4100,4100,4100,165000
LEAD.JK,5/13/2014,4100,4185,4100,4185,5000
LEAD.JK,5/14/2014,4185,4185,4185,4185,100
LEAD.JK,5/16/2014,4170,4170,4170,4170,5800
LION.JK,4/15/2014,12000,12000,12000,12000,1000
LION.JK,4/16/2014,12000,12500,12000,12000,2100
LION.JK,4/17/2014,12000,12000,12000,12000,400
LION.JK,4/21/2014,12500,12500,12500,12500,1
LION.JK,4/23/2014,12000,12500,12000,12500,1500
LION.JK,4/24/2014,12000,12500,12000,12500,1500
LION.JK,4/29/2014,12000,12500,12000,12500,1500
LION.JK,4/30/2014,12500,12500,12500,12500,0
LION.JK,5/2/2014,12500,12500,12500,12500,0
LION.JK,5/5/2014,12000,12500,12000,12500,1500
LION.JK,5/6/2014,12500,12500,12500,12500,0
LION.JK,5/7/2014,12500,12500,12500,12500,0
LION.JK,5/9/2014,12000,12500,12000,12500,1500
LION.JK,5/14/2014,12750,12750,12750,12750,100
LMAS.JK,4/15/2014,50,50,50,50,2500
LMAS.JK,4/16/2014,50,50,50,50,2500
LMAS.JK,4/21/2014,50,50,50,50,100
LMAS.JK,4/23/2014,50,50,50,50,100
LMAS.JK,4/24/2014,50,50,50,50,100
LMAS.JK,4/29/2014,50,50,50,50,100
LMAS.JK,4/30/2014,50,50,50,50,300
LMAS.JK,5/2/2014,50,50,50,50,50100
LMAS.JK,5/5/2014,50,50,50,50,100
LMAS.JK,5/6/2014,50,50,50,50,100
LMAS.JK,5/7/2014,50,50,50,50,3600
LMAS.JK,5/8/2014,50,50,50,50,100
LMAS.JK,5/9/2014,50,50,50,50,100
LMAS.JK,5/12/2014,50,50,50,50,100
LMAS.JK,5/14/2014,50,50,50,50,600
LMAS.JK,5/16/2014,50,50,50,50,100
LMPI.JK,4/15/2014,195,199,194,197,101400
LMPI.JK,4/16/2014,199,199,195,195,31400
LMPI.JK,4/17/2014,195,197,195,195,40500
LMPI.JK,4/21/2014,196,196,196,196,639
LMPI.JK,4/22/2014,196,200,196,198,77000
LMPI.JK,4/23/2014,198,211,198,210,866200
LMPI.JK,4/24/2014,210,220,208,208,3593300
LMPI.JK,4/25/2014,212,215,206,209,188100
LMPI.JK,4/28/2014,207,219,206,216,1388000
LMPI.JK,4/29/2014,218,222,215,218,2435100
LMPI.JK,4/30/2014,220,240,205,210,14118700
LMPI.JK,5/2/2014,220,220,202,207,513700
LMPI.JK,5/5/2014,207,207,200,201,282400
LMPI.JK,5/6/2014,201,205,198,202,143600
LMPI.JK,5/7/2014,203,203,197,200,291700
LMPI.JK,5/8/2014,205,205,198,201,112700
LMPI.JK,5/9/2014,204,204,197,200,85700
LMPI.JK,5/12/2014,198,216,196,211,1085100
LMPI.JK,5/13/2014,215,227,209,227,3081000
LMPI.JK,5/14/2014,227,243,215,229,3978000
LMPI.JK,5/16/2014,232,235,226,231,590600
LMSH.JK,4/15/2014,7500,7500,7500,7500,2100
LMSH.JK,4/16/2014,7500,7500,7500,7500,3000
LMSH.JK,4/21/2014,7500,7500,7500,7500,0
LMSH.JK,4/23/2014,7500,7500,7500,7500,3000
LMSH.JK,4/24/2014,7500,7500,7500,7500,3000
LMSH.JK,4/29/2014,7500,7500,7500,7500,3000
LMSH.JK,4/30/2014,8000,8000,8000,8000,1500
LMSH.JK,5/2/2014,8000,8000,8000,8000,0
LMSH.JK,5/5/2014,8000,8000,8000,8000,1500
LMSH.JK,5/6/2014,8000,8000,8000,8000,0
LMSH.JK,5/7/2014,8000,8000,8000,8000,0
LMSH.JK,5/9/2014,8000,8000,8000,8000,1500
LMSH.JK,5/13/2014,8000,8000,8000,8000,100
LPCK.JK,4/15/2014,7650,7850,7650,7825,1948500
LPCK.JK,4/16/2014,7875,8000,7725,8000,2658400
LPCK.JK,4/17/2014,8050,8200,7925,7950,2639700
LPCK.JK,4/21/2014,7950,8000,7725,7725,5818
LPCK.JK,4/22/2014,7725,7800,7525,7650,941600
LPCK.JK,4/23/2014,7650,7700,7400,7475,1291400
LPCK.JK,4/24/2014,7600,7675,7475,7550,1170600
LPCK.JK,4/25/2014,7550,7850,7550,7775,1670000
LPCK.JK,4/28/2014,7800,7875,7500,7575,1549200
LPCK.JK,4/29/2014,7500,7700,7500,7675,1005900
LPCK.JK,4/30/2014,7575,7725,7575,7625,801400
LPCK.JK,5/2/2014,7700,7875,7700,7850,2612500
LPCK.JK,5/5/2014,7900,7950,7750,7800,815600
LPCK.JK,5/6/2014,7750,7875,7725,7750,560900
LPCK.JK,5/7/2014,7700,8125,7675,8000,1816300
LPCK.JK,5/8/2014,8050,8125,7950,8075,1471000
LPCK.JK,5/9/2014,8100,8250,8050,8200,1214300
LPCK.JK,5/12/2014,8225,8550,8225,8425,3748300
LPCK.JK,5/13/2014,8425,8550,8200,8325,964900
LPCK.JK,5/14/2014,8350,8650,8350,8550,2054600
LPCK.JK,5/16/2014,8550,8600,8525,8575,1256800
LPGI.JK,4/15/2014,3400,3400,3400,3400,600
LPGI.JK,4/16/2014,3400,3400,3400,3400,600
LPGI.JK,4/17/2014,3400,3400,3400,3400,1000
LPGI.JK,4/21/2014,3400,3400,3400,3400,0
LPGI.JK,4/22/2014,3400,3400,3400,3400,14500
LPGI.JK,4/23/2014,3400,3400,3400,3400,14800
LPGI.JK,4/24/2014,3410,3500,3400,3500,15500
LPGI.JK,4/28/2014,3510,3800,3510,3800,10400
LPGI.JK,4/29/2014,3800,4200,3700,4000,11600
LPGI.JK,4/30/2014,5000,5000,4500,4980,40100
LPGI.JK,5/2/2014,4980,4980,4980,4980,0
LPGI.JK,5/5/2014,4980,5050,4850,5050,6200
LPGI.JK,5/6/2014,5050,5050,5050,5050,0
LPGI.JK,5/7/2014,5050,5100,5050,5100,700
LPGI.JK,5/9/2014,5050,5050,5050,5050,500
LPGI.JK,5/12/2014,4800,4950,4800,4950,900
LPGI.JK,5/13/2014,4950,4950,4950,4950,1000
LPGI.JK,5/14/2014,4800,4800,4200,4800,31600
LPGI.JK,5/16/2014,4500,4500,4500,4500,100
LPIN.JK,4/15/2014,5100,5250,4800,5000,1600
LPIN.JK,4/16/2014,5250,5250,5250,5250,100
LPIN.JK,4/17/2014,5000,5225,5000,5225,500
LPIN.JK,4/21/2014,5200,5200,5200,5200,1
LPIN.JK,4/22/2014,5250,5250,5050,5050,800
LPIN.JK,4/23/2014,5300,5300,5300,5300,200
LPIN.JK,4/24/2014,5300,5300,5300,5300,200
LPIN.JK,4/25/2014,4900,5000,4900,5000,2300
LPIN.JK,4/28/2014,5200,5200,4725,4725,1200
LPIN.JK,4/29/2014,4995,5250,4780,5000,7400
LPIN.JK,4/30/2014,5250,5250,5000,5000,200
LPIN.JK,5/2/2014,5250,5250,5050,5250,1500
LPIN.JK,5/5/2014,4900,5250,4900,5000,6700
LPIN.JK,5/6/2014,5100,5100,5100,5100,200
LPIN.JK,5/7/2014,5100,5250,5100,5175,4700
LPIN.JK,5/8/2014,5175,5250,4870,5175,600
LPIN.JK,5/9/2014,5250,5250,4930,5025,4400
LPIN.JK,5/12/2014,5175,5200,5000,5050,3900
LPIN.JK,5/13/2014,5150,5200,5000,5100,3400
LPIN.JK,5/14/2014,5150,5150,4905,5025,4100
LPIN.JK,5/16/2014,5175,5175,5000,5050,2000
LPKR.JK,4/15/2014,1130,1145,1115,1125,73181104
LPKR.JK,4/16/2014,1125,1140,1105,1115,38730000
LPKR.JK,4/17/2014,1115,1140,1100,1115,53344400
LPKR.JK,4/21/2014,1115,1130,1100,1100,372827
LPKR.JK,4/22/2014,1100,1110,1045,1065,77721000
LPKR.JK,4/23/2014,1065,1080,1040,1055,54860400
LPKR.JK,4/24/2014,1055,1085,1050,1075,84942000
LPKR.JK,4/25/2014,1075,1100,1070,1085,81013600
LPKR.JK,4/28/2014,1085,1100,1055,1065,64459900
LPKR.JK,4/29/2014,1065,1075,1060,1070,32895300
LPKR.JK,4/30/2014,1070,1080,1055,1070,65179700
LPKR.JK,5/2/2014,1070,1080,1065,1070,44071900
LPKR.JK,5/5/2014,1070,1080,1055,1055,27772900
LPKR.JK,5/6/2014,1060,1065,1045,1050,31014700
LPKR.JK,5/7/2014,1050,1065,1045,1060,67688896
LPKR.JK,5/8/2014,1060,1070,1045,1055,58563900
LPKR.JK,5/9/2014,1055,1075,1050,1060,71317400
LPKR.JK,5/12/2014,1065,1100,1060,1090,128430200
LPKR.JK,5/13/2014,1095,1110,1095,1110,91419104
LPKR.JK,5/14/2014,1110,1140,1110,1130,113409800
LPKR.JK,5/16/2014,1125,1140,1115,1140,56042000
LPLI.JK,4/15/2014,550,570,535,560,2370000
LPLI.JK,4/16/2014,560,565,525,540,1048900
LPLI.JK,4/17/2014,535,580,535,570,3639900
LPLI.JK,4/21/2014,580,580,560,560,17432
LPLI.JK,4/22/2014,555,560,530,545,2345100
LPLI.JK,4/23/2014,550,550,535,535,2053900
LPLI.JK,4/24/2014,535,545,530,540,961500
LPLI.JK,4/25/2014,570,570,520,540,934700
LPLI.JK,4/28/2014,550,550,530,535,985900
LPLI.JK,4/29/2014,505,540,505,525,1008300
LPLI.JK,4/30/2014,540,545,525,535,1621900
LPLI.JK,5/2/2014,520,570,520,545,2863900
LPLI.JK,5/5/2014,540,540,530,535,519000
LPLI.JK,5/6/2014,540,550,525,535,725200
LPLI.JK,5/7/2014,515,545,510,530,738300
LPLI.JK,5/8/2014,530,545,530,535,312500
LPLI.JK,5/9/2014,550,560,535,540,1035200
LPLI.JK,5/12/2014,545,560,540,555,940400
LPLI.JK,5/13/2014,590,595,565,585,2604800
LPLI.JK,5/14/2014,585,595,580,590,1361000
LPLI.JK,5/16/2014,560,620,560,595,3229400
LPPF.JK,4/15/2014,14925,14950,14775,14900,1713100
LPPF.JK,4/16/2014,14900,14950,14575,14700,1945100
LPPF.JK,4/17/2014,14825,15225,14825,15000,1694600
LPPF.JK,4/21/2014,15000,15425,15000,15300,39875
LPPF.JK,4/22/2014,15000,15500,14825,15000,2363100
LPPF.JK,4/23/2014,15025,15250,14700,14900,1394200
LPPF.JK,4/24/2014,15000,15100,14725,14975,1131900
LPPF.JK,4/25/2014,14775,14900,14775,14850,3160400
LPPF.JK,4/28/2014,14850,14850,14300,14400,2693300
LPPF.JK,4/29/2014,14475,14900,14425,14700,3681700
LPPF.JK,4/30/2014,14700,15050,14700,15000,5830400
LPPF.JK,5/2/2014,15000,15175,14975,15000,2730400
LPPF.JK,5/5/2014,15000,15000,14875,15000,124500
LPPF.JK,5/6/2014,14875,15025,14875,15000,299500
LPPF.JK,5/7/2014,14900,15000,14750,14950,662500
LPPF.JK,5/8/2014,14950,14950,14525,14650,701800
LPPF.JK,5/9/2014,14650,14825,14575,14800,1446300
LPPF.JK,5/12/2014,14800,14800,14650,14650,883700
LPPF.JK,5/13/2014,14675,15000,14675,15000,1392100
LPPF.JK,5/14/2014,15100,15150,14950,15000,3680400
LPPF.JK,5/16/2014,15000,15000,14575,14700,5665900
LPPS.JK,4/15/2014,220,239,210,215,388400
LPPS.JK,4/16/2014,225,225,215,215,166900
LPPS.JK,4/17/2014,215,227,211,213,1790200
LPPS.JK,4/21/2014,219,219,214,216,1516
LPPS.JK,4/22/2014,211,214,202,212,396900
LPPS.JK,4/23/2014,213,214,209,210,328200
LPPS.JK,4/24/2014,210,214,210,214,37400
LPPS.JK,4/25/2014,214,217,210,214,93300
LPPS.JK,4/28/2014,210,214,206,214,604500
LPPS.JK,4/29/2014,210,210,206,210,429400
LPPS.JK,4/30/2014,219,220,210,210,759700
LPPS.JK,5/2/2014,212,220,211,211,567500
LPPS.JK,5/5/2014,209,209,206,206,8000
LPPS.JK,5/6/2014,207,217,207,210,1286600
LPPS.JK,5/7/2014,207,228,207,222,4933700
LPPS.JK,5/8/2014,225,225,210,210,317600
LPPS.JK,5/9/2014,214,214,209,209,179300
LPPS.JK,5/12/2014,208,215,207,212,196300
LPPS.JK,5/13/2014,216,228,215,220,972600
LPPS.JK,5/14/2014,226,226,219,220,153000
LPPS.JK,5/16/2014,220,228,211,220,1335900
LRNA.JK,4/15/2014,990,990,775,780,32436100
LRNA.JK,4/16/2014,750,795,685,695,8797900
LRNA.JK,4/17/2014,655,810,640,775,15185200
LRNA.JK,4/21/2014,780,840,780,785,63789
LRNA.JK,4/22/2014,805,805,730,730,1136600
LRNA.JK,4/23/2014,730,730,680,695,989300
LRNA.JK,4/24/2014,695,745,695,705,755600
LRNA.JK,4/25/2014,710,715,690,700,402900
LRNA.JK,4/28/2014,700,705,680,680,212600
LRNA.JK,4/29/2014,680,690,670,675,263300
LRNA.JK,4/30/2014,685,685,645,650,528000
LRNA.JK,5/2/2014,645,665,605,610,534100
LRNA.JK,5/6/2014,530,615,530,550,705400
LRNA.JK,5/7/2014,525,595,525,590,1142800
LRNA.JK,5/8/2014,595,610,575,580,122200
LRNA.JK,5/9/2014,595,595,560,565,361800
LRNA.JK,5/12/2014,560,570,560,560,85500
LRNA.JK,5/13/2014,565,570,545,550,259500
LRNA.JK,5/14/2014,525,555,525,540,219100
LRNA.JK,5/16/2014,520,555,500,530,1290400
LSIP.JK,4/15/2014,2270,2335,2225,2310,66722200
LSIP.JK,4/16/2014,2325,2400,2325,2385,55868600
LSIP.JK,4/17/2014,2400,2420,2365,2380,41709200
LSIP.JK,4/21/2014,2380,2390,2335,2345,138985
LSIP.JK,4/22/2014,2355,2380,2310,2360,26430700
LSIP.JK,4/23/2014,2370,2450,2370,2420,84243696
LSIP.JK,4/24/2014,2420,2450,2385,2395,28656900
LSIP.JK,4/25/2014,2410,2465,2395,2410,48127500
LSIP.JK,4/28/2014,2410,2445,2405,2425,38131500
LSIP.JK,4/29/2014,2425,2480,2415,2450,44734300
LSIP.JK,4/30/2014,2460,2480,2415,2450,38929800
LSIP.JK,5/2/2014,2425,2425,2340,2380,39337600
LSIP.JK,5/5/2014,2375,2420,2360,2410,13132200
LSIP.JK,5/6/2014,2410,2420,2350,2375,9748200
LSIP.JK,5/7/2014,2375,2415,2360,2415,16602600
LSIP.JK,5/8/2014,2420,2445,2410,2420,15837600
LSIP.JK,5/9/2014,2430,2450,2385,2425,15646400
LSIP.JK,5/12/2014,2425,2445,2400,2430,15074100
LSIP.JK,5/13/2014,2445,2465,2345,2360,53925300
LSIP.JK,5/14/2014,2360,2395,2340,2345,44527400
LSIP.JK,5/16/2014,2330,2395,2325,2360,18568500
LTLS.JK,4/15/2014,740,745,735,735,632800
LTLS.JK,4/16/2014,740,745,740,745,602000
LTLS.JK,4/17/2014,745,760,740,760,941200
LTLS.JK,4/21/2014,755,765,755,765,5147
LTLS.JK,4/22/2014,765,765,755,755,865100
LTLS.JK,4/23/2014,760,770,760,765,457300
LTLS.JK,4/24/2014,765,765,755,755,540800
LTLS.JK,4/25/2014,760,765,755,760,798600
LTLS.JK,4/28/2014,755,755,750,755,451700
LTLS.JK,4/29/2014,755,775,750,775,943500
LTLS.JK,4/30/2014,770,775,770,775,471900
LTLS.JK,5/2/2014,780,820,775,810,1556500
LTLS.JK,5/5/2014,815,830,810,825,910200
LTLS.JK,5/6/2014,820,845,795,810,585400
LTLS.JK,5/7/2014,815,905,805,885,2096400
LTLS.JK,5/8/2014,895,900,870,870,619300
LTLS.JK,5/9/2014,865,895,850,865,846000
LTLS.JK,5/12/2014,895,900,850,875,1407200
LTLS.JK,5/13/2014,860,875,855,865,597400
LTLS.JK,5/14/2014,865,885,860,885,924100
LTLS.JK,5/16/2014,890,900,880,890,484400
MAGP.JK,4/15/2014,75,76,73,75,108700
MAGP.JK,4/16/2014,74,75,73,75,71600
MAGP.JK,4/17/2014,73,75,73,75,162300
MAGP.JK,4/21/2014,75,75,73,74,2929
MAGP.JK,4/22/2014,75,75,72,74,144000
MAGP.JK,4/23/2014,74,76,72,76,176200
MAGP.JK,4/24/2014,75,76,72,72,166800
MAGP.JK,4/25/2014,76,76,73,76,147200
MAGP.JK,4/28/2014,74,76,72,73,208900
MAGP.JK,4/29/2014,74,76,73,75,137500
MAGP.JK,4/30/2014,75,77,73,76,185300
MAGP.JK,5/2/2014,75,76,74,76,43000
MAGP.JK,5/5/2014,77,80,71,73,3344300
MAGP.JK,5/6/2014,75,82,74,77,17061600
MAGP.JK,5/7/2014,78,79,73,76,1597400
MAGP.JK,5/8/2014,76,76,74,75,1018000
MAGP.JK,5/9/2014,74,75,73,74,281100
MAGP.JK,5/12/2014,73,74,72,72,443000
MAGP.JK,5/13/2014,74,75,72,75,266900
MAGP.JK,5/14/2014,75,75,72,75,247600
MAGP.JK,5/16/2014,73,74,72,73,118000
MAIN.JK,4/15/2014,3375,3435,3375,3400,1393100
MAIN.JK,4/16/2014,3400,3420,3315,3370,459100
MAIN.JK,4/17/2014,3390,3405,3330,3400,2151500
MAIN.JK,4/21/2014,3400,3420,3395,3410,12747
MAIN.JK,4/22/2014,3400,3405,3105,3170,20037300
MAIN.JK,4/23/2014,3170,3185,2960,3025,26043900
MAIN.JK,4/24/2014,3025,3115,3015,3085,15375800
MAIN.JK,4/25/2014,3100,3130,3065,3085,6654400
MAIN.JK,4/28/2014,3085,3085,2960,2975,4956600
MAIN.JK,4/29/2014,2985,3005,2965,2975,1662400
MAIN.JK,4/30/2014,3000,3030,2990,2990,1190600
MAIN.JK,5/2/2014,2980,2980,2870,2890,5624100
MAIN.JK,5/5/2014,2930,2930,2880,2880,2917900
MAIN.JK,5/6/2014,2885,3105,2885,3085,10564900
MAIN.JK,5/7/2014,3085,3100,3025,3025,8007900
MAIN.JK,5/8/2014,3025,3075,3010,3055,5821800
MAIN.JK,5/9/2014,3070,3085,3060,3080,5514300
MAIN.JK,5/12/2014,3090,3100,2990,3015,5704900
MAIN.JK,5/13/2014,3030,3060,3020,3030,2721400
MAIN.JK,5/14/2014,3050,3050,3010,3020,1881700
MAIN.JK,5/16/2014,3030,3030,2940,2955,6048200
MAMI.JK,4/15/2014,50,50,50,50,60800
MAMI.JK,4/16/2014,50,50,50,50,60800
MAMI.JK,4/21/2014,50,50,50,50,100
MAMI.JK,4/23/2014,50,50,50,50,100
MAMI.JK,4/24/2014,50,50,50,50,100
MAMI.JK,4/29/2014,50,50,50,50,100
MAMI.JK,4/30/2014,50,50,50,50,0
MAMI.JK,5/2/2014,50,50,50,50,0
MAMI.JK,5/5/2014,50,50,50,50,100
MAMI.JK,5/6/2014,50,50,50,50,0
MAMI.JK,5/7/2014,50,50,50,50,0
MAMI.JK,5/9/2014,50,50,50,50,100
MAMIP.JK,4/21/2014,600,600,600,600,0
MAMIP.JK,4/30/2014,600,600,600,600,0
MAMIP.JK,5/7/2014,600,600,600,600,0
MAPI.JK,4/15/2014,6000,6350,5950,6325,4317000
MAPI.JK,4/16/2014,6400,6500,6275,6350,1325100
MAPI.JK,4/17/2014,6350,6350,6150,6200,1265400
MAPI.JK,4/21/2014,6250,6300,6225,6250,6122
MAPI.JK,4/22/2014,6250,6500,6250,6425,3947100
MAPI.JK,4/23/2014,6500,6575,6450,6500,2357800
MAPI.JK,4/24/2014,6475,6525,6300,6300,1212000
MAPI.JK,4/25/2014,6425,6500,6325,6375,526300
MAPI.JK,4/28/2014,6400,6400,6075,6075,3262500
MAPI.JK,4/29/2014,6100,6175,6100,6100,758700
MAPI.JK,4/30/2014,6200,6375,6175,6375,934400
MAPI.JK,5/2/2014,6375,6400,6125,6125,2966100
MAPI.JK,5/5/2014,6125,6200,5950,6000,2864400
MAPI.JK,5/6/2014,6000,6075,5900,5925,1668600
MAPI.JK,5/7/2014,5900,5925,5700,5700,4304700
MAPI.JK,5/8/2014,5750,5850,5700,5750,1997500
MAPI.JK,5/9/2014,5775,5900,5775,5800,1889800
MAPI.JK,5/12/2014,5850,5900,5775,5875,1247200
MAPI.JK,5/13/2014,5900,5950,5725,5725,1696900
MAPI.JK,5/14/2014,5750,5750,5350,5375,14234500
MAPI.JK,5/16/2014,5425,5550,5400,5475,5529900
MASA.JK,4/15/2014,315,315,313,314,968500
MASA.JK,4/16/2014,316,317,314,314,671000
MASA.JK,4/17/2014,314,314,310,314,530000
MASA.JK,4/21/2014,314,314,313,313,5401
MASA.JK,4/22/2014,313,313,311,312,524200
MASA.JK,4/23/2014,312,313,311,313,328800
MASA.JK,4/24/2014,313,313,309,311,594000
MASA.JK,4/25/2014,311,311,311,311,600000
MASA.JK,4/28/2014,311,311,309,309,307400
MASA.JK,4/29/2014,310,313,310,313,200100
MASA.JK,4/30/2014,314,314,312,312,519300
MASA.JK,5/2/2014,314,314,314,314,10200
MASA.JK,5/5/2014,310,314,309,314,37100
MASA.JK,5/6/2014,309,314,309,314,15500
MASA.JK,5/7/2014,314,315,314,315,40400
MASA.JK,5/8/2014,312,312,310,310,17800
MASA.JK,5/9/2014,309,309,307,309,21800
MASA.JK,5/12/2014,310,310,306,306,14100
MASA.JK,5/13/2014,307,315,307,314,64800
MASA.JK,5/14/2014,315,316,308,315,250300
MASA.JK,5/16/2014,315,315,315,315,76100
MAYA.JK,4/15/2014,1600,1600,1535,1545,30100
MAYA.JK,4/16/2014,1600,1600,1570,1590,18600
MAYA.JK,4/17/2014,1585,1585,1585,1585,100
MAYA.JK,4/21/2014,1585,1620,1575,1575,979
MAYA.JK,4/22/2014,1545,1545,1545,1545,1100
MAYA.JK,4/23/2014,1605,1610,1590,1610,16000
MAYA.JK,4/24/2014,1510,1525,1510,1525,3100
MAYA.JK,4/25/2014,1590,1590,1590,1590,500
MAYA.JK,4/28/2014,1590,1600,1500,1570,22300
MAYA.JK,4/29/2014,1560,1600,1560,1600,18700
MAYA.JK,4/30/2014,1600,1610,1550,1550,38400
MAYA.JK,5/2/2014,1550,1600,1510,1510,17600
MAYA.JK,5/5/2014,1510,1540,1500,1500,4800
MAYA.JK,5/6/2014,1490,1500,1490,1500,15600
MAYA.JK,5/7/2014,1500,1560,1500,1560,6400
MAYA.JK,5/8/2014,1515,1515,1515,1515,1800
MAYA.JK,5/9/2014,1505,1595,1505,1595,1200
MAYA.JK,5/12/2014,1505,1515,1500,1515,1800
MAYA.JK,5/13/2014,1515,1515,1500,1505,2200
MAYA.JK,5/14/2014,1505,1505,1500,1500,8800
MBSS.JK,4/15/2014,1000,1005,985,990,1207100
MBSS.JK,4/16/2014,990,1005,980,985,896400
MBSS.JK,4/17/2014,985,995,980,980,636500
MBSS.JK,4/21/2014,995,995,985,985,5577
MBSS.JK,4/22/2014,1005,1005,985,990,644800
MBSS.JK,4/23/2014,990,1020,980,1015,3325800
MBSS.JK,4/24/2014,1020,1020,1005,1010,455900
MBSS.JK,4/25/2014,1040,1040,1010,1015,533000
MBSS.JK,4/28/2014,1020,1020,1000,1010,522100
MBSS.JK,4/29/2014,1015,1040,1000,1015,1839400
MBSS.JK,4/30/2014,1045,1045,1010,1010,581700
MBSS.JK,5/2/2014,1010,1020,1010,1010,597900
MBSS.JK,5/5/2014,1015,1020,1015,1015,575800
MBSS.JK,5/6/2014,1015,1065,1015,1045,1189800
MBSS.JK,5/7/2014,1050,1065,1035,1035,880200
MBSS.JK,5/8/2014,1035,1045,1020,1020,816600
MBSS.JK,5/9/2014,1025,1055,1020,1045,794800
MBSS.JK,5/12/2014,1045,1055,1035,1045,552500
MBSS.JK,5/13/2014,1095,1095,1040,1040,822700
MBSS.JK,5/14/2014,1040,1045,1035,1040,360700
MBSS.JK,5/16/2014,1050,1050,1030,1040,846000
MBTO.JK,4/15/2014,306,306,283,299,44800
MBTO.JK,4/16/2014,289,289,285,286,55700
MBTO.JK,4/17/2014,289,289,284,284,22100
MBTO.JK,4/21/2014,282,282,280,280,3821
MBTO.JK,4/22/2014,280,296,280,280,21400
MBTO.JK,4/23/2014,290,290,279,280,283600
MBTO.JK,4/24/2014,300,300,291,292,4000
MBTO.JK,4/25/2014,287,289,283,287,2900
MBTO.JK,4/28/2014,294,294,282,282,9900
MBTO.JK,4/29/2014,299,299,275,275,1212300
MBTO.JK,4/30/2014,295,297,276,289,24700
MBTO.JK,5/2/2014,280,280,276,276,604100
MBTO.JK,5/5/2014,272,272,272,272,1500
MBTO.JK,5/6/2014,292,298,280,280,1300
MBTO.JK,5/7/2014,280,280,280,280,4700
MBTO.JK,5/8/2014,273,273,271,271,202400
MBTO.JK,5/9/2014,274,274,274,274,8100
MBTO.JK,5/12/2014,272,272,260,264,4348600
MBTO.JK,5/13/2014,264,264,260,261,523900
MBTO.JK,5/14/2014,261,265,259,265,218300
MBTO.JK,5/16/2014,265,265,261,261,20200
MCOR.JK,4/15/2014,155,155,141,152,993400
MCOR.JK,4/16/2014,150,154,146,150,580600
MCOR.JK,4/17/2014,147,154,145,150,207900
MCOR.JK,4/21/2014,147,154,147,153,103
MCOR.JK,4/22/2014,149,154,149,151,12500
MCOR.JK,4/23/2014,148,154,148,153,7400
MCOR.JK,4/24/2014,155,155,148,153,376100
MCOR.JK,4/25/2014,150,155,150,154,183200
MCOR.JK,4/28/2014,151,151,150,150,54700
MCOR.JK,4/29/2014,150,155,148,150,2624200
MCOR.JK,4/30/2014,155,155,151,154,10100
MCOR.JK,5/2/2014,150,160,150,158,317300
MCOR.JK,5/5/2014,160,165,157,165,293600
MCOR.JK,5/6/2014,150,165,150,150,101800
MCOR.JK,5/7/2014,150,164,150,163,26000
MCOR.JK,5/8/2014,161,162,152,160,152000
MCOR.JK,5/9/2014,163,163,151,162,600
MCOR.JK,5/13/2014,161,170,161,170,258600
MCOR.JK,5/14/2014,170,175,165,174,188500
MCOR.JK,5/16/2014,165,232,165,230,3586700
MDIA.JK,4/15/2014,1555,1665,1555,1635,5406600
MDIA.JK,4/16/2014,1635,1695,1635,1695,2638200
MDIA.JK,4/17/2014,1695,1710,1690,1710,2179600
MDIA.JK,4/21/2014,1700,1715,1675,1715,15216
MDIA.JK,4/22/2014,1710,1780,1625,1750,1067600
MDIA.JK,4/23/2014,1700,1760,1700,1760,1261000
MDIA.JK,4/24/2014,1700,1800,1680,1800,880700
MDIA.JK,4/25/2014,1800,1860,1800,1860,1006900
MDIA.JK,4/28/2014,1830,1870,1800,1870,1252100
MDIA.JK,4/29/2014,1860,1890,1840,1870,2110100
MDIA.JK,4/30/2014,1880,1880,1840,1875,108400
MDIA.JK,5/2/2014,1880,1880,1865,1870,2800
MDIA.JK,5/6/2014,1880,1880,1880,1880,0
MDIA.JK,5/7/2014,1880,1890,1780,1860,335400
MDIA.JK,5/8/2014,1785,1870,1785,1870,937700
MDIA.JK,5/9/2014,1790,1885,1790,1885,65600
MDIA.JK,5/12/2014,1870,1875,1845,1875,410200
MDIA.JK,5/13/2014,1840,1890,1840,1890,419000
MDIA.JK,5/14/2014,1900,1900,1850,1890,83500
MDIA.JK,5/16/2014,1900,1900,1850,1890,503400
MDLN.JK,4/15/2014,453,455,445,447,21059400
MDLN.JK,4/16/2014,450,453,447,452,17784400
MDLN.JK,4/17/2014,452,455,446,451,48357400
MDLN.JK,4/21/2014,451,451,443,444,174280
MDLN.JK,4/22/2014,446,446,438,441,16674000
MDLN.JK,4/23/2014,440,442,437,441,14500200
MDLN.JK,4/24/2014,441,446,439,444,13273800
MDLN.JK,4/25/2014,445,448,443,445,32150200
MDLN.JK,4/28/2014,444,445,439,441,18442400
MDLN.JK,4/29/2014,441,441,431,434,61292500
MDLN.JK,4/30/2014,435,444,434,439,21071600
MDLN.JK,5/2/2014,439,440,436,438,17012800
MDLN.JK,5/5/2014,438,440,437,439,31233300
MDLN.JK,5/6/2014,439,444,437,438,28470600
MDLN.JK,5/7/2014,438,443,438,440,24235500
MDLN.JK,5/8/2014,440,444,440,441,14957700
MDLN.JK,5/9/2014,441,445,441,442,16153700
MDLN.JK,5/12/2014,442,445,440,442,36852000
MDLN.JK,5/13/2014,447,447,440,441,18401400
MDLN.JK,5/14/2014,441,445,440,443,17906600
MDLN.JK,5/16/2014,443,446,442,443,19833100
MDRN.JK,4/15/2014,635,635,630,635,58900
MDRN.JK,4/16/2014,635,635,600,605,10127200
MDRN.JK,4/17/2014,610,620,610,615,753700
MDRN.JK,4/21/2014,615,630,615,625,7914
MDRN.JK,4/22/2014,625,630,625,630,2523100
MDRN.JK,4/23/2014,630,640,630,635,237200
MDRN.JK,4/24/2014,630,635,630,635,326600
MDRN.JK,4/25/2014,640,640,635,640,1031200
MDRN.JK,4/28/2014,640,715,640,700,3871300
MDRN.JK,4/29/2014,700,715,680,680,126300
MDRN.JK,4/30/2014,680,680,660,665,164700
MDRN.JK,5/2/2014,650,650,620,630,437600
MDRN.JK,5/5/2014,615,630,615,630,301100
MDRN.JK,5/6/2014,620,620,610,615,905600
MDRN.JK,5/7/2014,620,635,620,630,1901400
MDRN.JK,5/8/2014,620,640,620,640,312700
MDRN.JK,5/9/2014,645,645,640,640,57000
MDRN.JK,5/12/2014,645,665,645,660,645700
MDRN.JK,5/13/2014,660,665,650,665,41600
MDRN.JK,5/14/2014,655,665,650,655,221900
MDRN.JK,5/16/2014,660,660,650,650,389700
MEDC.JK,4/15/2014,2555,2570,2545,2565,871600
MEDC.JK,4/16/2014,2555,2565,2500,2565,325100
MEDC.JK,4/17/2014,2535,2650,2535,2640,333200
MEDC.JK,4/21/2014,2640,2700,2635,2645,7804
MEDC.JK,4/22/2014,2670,2670,2600,2645,1376000
MEDC.JK,4/23/2014,2660,2660,2575,2600,2409100
MEDC.JK,4/24/2014,2600,2600,2525,2540,1066200
MEDC.JK,4/25/2014,2545,2600,2540,2600,242400
MEDC.JK,4/28/2014,2600,2625,2550,2620,295100
MEDC.JK,4/29/2014,2620,2695,2600,2695,1436700
MEDC.JK,4/30/2014,2700,2750,2680,2750,4340900
MEDC.JK,5/2/2014,2750,2770,2735,2750,645300
MEDC.JK,5/5/2014,2750,2765,2725,2760,2235400
MEDC.JK,5/6/2014,2760,2850,2760,2850,2975700
MEDC.JK,5/7/2014,2850,2910,2850,2900,5252600
MEDC.JK,5/8/2014,2910,2925,2900,2925,2846100
MEDC.JK,5/9/2014,2925,2950,2890,2935,2028000
MEDC.JK,5/12/2014,2935,2950,2910,2950,2573800
MEDC.JK,5/13/2014,2950,2975,2945,2970,2545900
MEDC.JK,5/14/2014,2970,2990,2955,2990,2169800
MEDC.JK,5/16/2014,2990,3000,2925,2995,1716300
MEGA.JK,4/15/2014,1920,1920,1920,1920,600
MEGA.JK,4/16/2014,1910,1910,1910,1910,200
MEGA.JK,4/17/2014,1905,1950,1900,1950,1200
MEGA.JK,4/21/2014,1950,1950,1950,1950,0
MEGA.JK,4/22/2014,1915,1915,1915,1915,100
MEGA.JK,4/23/2014,1900,1905,1900,1905,1300
MEGA.JK,4/24/2014,1905,1905,1905,1905,100
MEGA.JK,4/25/2014,1935,1950,1935,1950,500
MEGA.JK,4/28/2014,1910,1950,1910,1950,5200
MEGA.JK,4/29/2014,1970,2000,1970,2000,600
MEGA.JK,4/30/2014,2000,2000,2000,2000,500
MEGA.JK,5/2/2014,2000,2000,2000,2000,0
MEGA.JK,5/5/2014,1965,1965,1965,1965,200
MEGA.JK,5/6/2014,1965,1965,1965,1965,1000
MEGA.JK,5/7/2014,1965,1965,1900,1965,22800
MEGA.JK,5/8/2014,1960,1960,1945,1950,10400
MEGA.JK,5/9/2014,1960,1960,1945,1950,10400
MEGA.JK,5/12/2014,1960,2000,1960,2000,5200
MEGA.JK,5/13/2014,1935,1935,1935,1935,200
MEGA.JK,5/14/2014,1940,1940,1940,1940,100
MERK.JK,4/15/2014,200000,200000,200000,200000,500
MERK.JK,4/16/2014,200000,200000,200000,200000,500
MERK.JK,4/21/2014,200000,200000,200000,200000,0
MERK.JK,4/22/2014,200000,200000,200000,200000,1000
MERK.JK,4/23/2014,200000,200000,200000,200000,1000
MERK.JK,4/24/2014,200000,200000,200000,200000,1000
MERK.JK,4/28/2014,200000,200000,200000,200000,2000
MERK.JK,4/29/2014,200000,200000,200000,200000,2000
MERK.JK,4/30/2014,200000,200000,200000,200000,0
MERK.JK,5/2/2014,199900,199950,199900,199950,2500
MERK.JK,5/5/2014,199900,199950,199900,199950,2500
MERK.JK,5/6/2014,181000,181000,181000,181000,100
MERK.JK,5/7/2014,181000,181000,181000,181000,0
MERK.JK,5/9/2014,181000,181000,181000,181000,100
MERK.JK,5/13/2014,180000,183500,180000,183500,300
META.JK,4/15/2014,230,238,230,238,80134896
META.JK,4/16/2014,238,240,232,237,80289600
META.JK,4/17/2014,238,239,232,239,76805400
META.JK,4/21/2014,236,240,233,239,726990
META.JK,4/22/2014,238,241,234,240,73096400
META.JK,4/23/2014,240,240,236,240,98235600
META.JK,4/24/2014,239,240,236,238,88121600
META.JK,4/25/2014,239,241,237,239,102902200
META.JK,4/28/2014,239,240,235,238,87653000
META.JK,4/29/2014,239,239,233,237,85261104
META.JK,4/30/2014,234,238,233,235,82431504
META.JK,5/2/2014,237,237,221,230,73294200
META.JK,5/5/2014,234,234,222,230,83339600
META.JK,5/6/2014,230,233,230,232,94102304
META.JK,5/7/2014,232,232,230,231,75459000
META.JK,5/8/2014,233,238,231,235,99737800
META.JK,5/9/2014,232,237,224,234,83586496
META.JK,5/12/2014,234,237,230,233,95121600
META.JK,5/13/2014,234,237,232,235,72634400
META.JK,5/14/2014,235,237,232,235,87190304
META.JK,5/16/2014,235,235,232,232,84903904
MFIN.JK,4/15/2014,710,740,710,740,16900
MFIN.JK,4/16/2014,740,740,740,740,500
MFIN.JK,4/17/2014,740,740,735,740,61100
MFIN.JK,4/21/2014,735,740,735,740,370
MFIN.JK,4/22/2014,735,750,735,750,45600
MFIN.JK,4/23/2014,750,750,745,745,16500
MFIN.JK,4/24/2014,745,750,740,745,618900
MFIN.JK,4/25/2014,745,750,745,745,172900
MFIN.JK,4/28/2014,730,745,715,745,19100
MFIN.JK,4/29/2014,740,745,740,740,26500
MFIN.JK,4/30/2014,740,740,740,740,10100
MFIN.JK,5/2/2014,745,745,730,740,16200
MFIN.JK,5/5/2014,730,760,730,755,198600
MFIN.JK,5/6/2014,760,775,760,770,119800
MFIN.JK,5/7/2014,770,810,770,800,134100
MFIN.JK,5/8/2014,790,800,770,790,306200
MFIN.JK,5/9/2014,790,800,790,800,719300
MFIN.JK,5/12/2014,800,800,800,800,5000
MFIN.JK,5/13/2014,800,800,795,800,27400
MFIN.JK,5/14/2014,800,800,780,800,23400
MFIN.JK,5/16/2014,800,825,800,825,167700
MFMI.JK,4/15/2014,179,179,179,179,200
MFMI.JK,4/16/2014,179,179,179,179,200
MFMI.JK,4/21/2014,179,179,179,179,0
MFMI.JK,4/23/2014,179,179,179,179,200
MFMI.JK,4/24/2014,160,160,160,160,4500
MFMI.JK,4/25/2014,160,160,160,160,1000
MFMI.JK,4/28/2014,160,180,160,180,2400
MFMI.JK,4/29/2014,160,180,160,180,2400
MFMI.JK,4/30/2014,180,180,180,180,0
MFMI.JK,5/2/2014,180,180,180,180,100
MFMI.JK,5/5/2014,180,180,179,179,400
MFMI.JK,5/6/2014,170,177,170,177,1100
MFMI.JK,5/7/2014,177,177,177,177,0
MFMI.JK,5/8/2014,179,179,179,179,100
MFMI.JK,5/9/2014,179,179,179,179,100
MFMI.JK,5/12/2014,179,179,179,179,300
MFMI.JK,5/13/2014,179,179,179,179,700
MICE.JK,4/15/2014,425,425,420,420,94200
MICE.JK,4/16/2014,420,423,415,423,385100
MICE.JK,4/17/2014,425,425,410,412,479800
MICE.JK,4/21/2014,410,417,410,417,1286
MICE.JK,4/22/2014,417,430,417,423,161100
MICE.JK,4/23/2014,425,429,420,424,30600
MICE.JK,4/24/2014,428,428,425,427,75300
MICE.JK,4/25/2014,425,427,417,425,94700
MICE.JK,4/28/2014,425,449,420,429,1198900
MICE.JK,4/29/2014,430,439,429,438,1927800
MICE.JK,4/30/2014,440,450,439,440,136700
MICE.JK,5/2/2014,440,448,434,440,348000
MICE.JK,5/5/2014,434,450,434,439,839000
MICE.JK,5/6/2014,435,441,435,439,938100
MICE.JK,5/7/2014,436,441,436,439,662700
MICE.JK,5/8/2014,435,439,434,438,882500
MICE.JK,5/9/2014,440,440,436,438,824900
MICE.JK,5/12/2014,440,441,436,437,255600
MICE.JK,5/13/2014,435,436,430,434,207100
MICE.JK,5/14/2014,434,436,430,430,265900
MICE.JK,5/16/2014,429,429,420,425,333300
MIDI.JK,4/15/2014,600,600,525,525,592000
MIDI.JK,4/16/2014,575,575,525,525,21200
MIDI.JK,4/17/2014,575,575,525,525,61100
MIDI.JK,4/21/2014,550,595,525,525,227
MIDI.JK,4/22/2014,525,550,500,520,73800
MIDI.JK,4/23/2014,525,535,525,530,30100
MIDI.JK,4/24/2014,560,580,530,530,40400
MIDI.JK,4/25/2014,530,530,530,530,27300
MIDI.JK,4/28/2014,550,550,525,530,19100
MIDI.JK,4/29/2014,545,545,525,525,9800
MIDI.JK,4/30/2014,555,575,525,525,22900
MIDI.JK,5/2/2014,500,530,500,520,41000
MIDI.JK,5/5/2014,575,575,570,570,12000
MIDI.JK,5/6/2014,515,530,515,530,76700
MIDI.JK,5/7/2014,550,565,510,520,169200
MIDI.JK,5/8/2014,545,545,515,520,79500
MIDI.JK,5/9/2014,510,545,510,530,63600
MIDI.JK,5/12/2014,565,570,515,515,67000
MIDI.JK,5/13/2014,550,550,515,515,19800
MIDI.JK,5/14/2014,500,545,500,510,63300
MIDI.JK,5/16/2014,540,540,505,505,43500
MIRA.JK,4/15/2014,54,54,51,52,838900
MIRA.JK,4/16/2014,53,53,50,51,867400
MIRA.JK,4/17/2014,52,52,51,52,778200
MIRA.JK,4/21/2014,52,53,51,51,6605
MIRA.JK,4/22/2014,51,52,50,51,322600
MIRA.JK,4/23/2014,52,52,50,51,256600
MIRA.JK,4/24/2014,51,53,51,51,463700
MIRA.JK,4/25/2014,52,53,51,52,43400
MIRA.JK,4/28/2014,51,52,51,52,260500
MIRA.JK,4/29/2014,52,53,51,52,1575300
MIRA.JK,4/30/2014,52,52,51,51,477900
MIRA.JK,5/2/2014,52,52,50,51,215100
MIRA.JK,5/5/2014,51,52,50,51,240400
MIRA.JK,5/6/2014,51,51,50,50,7040000
MIRA.JK,5/7/2014,50,51,50,50,4299500
MIRA.JK,5/8/2014,50,51,50,51,5822100
MIRA.JK,5/9/2014,51,51,50,50,719100
MIRA.JK,5/12/2014,51,51,50,51,22400
MIRA.JK,5/13/2014,51,51,50,51,545700
MIRA.JK,5/14/2014,51,51,50,51,22600
MIRA.JK,5/16/2014,51,51,51,51,23800
MITI.JK,4/15/2014,52,55,51,55,5623900
MITI.JK,4/16/2014,55,56,52,56,3471500
MITI.JK,4/17/2014,56,56,54,56,1092800
MITI.JK,4/21/2014,54,56,53,54,8675
MITI.JK,4/22/2014,55,55,54,55,683300
MITI.JK,4/23/2014,54,55,53,54,591800
MITI.JK,4/24/2014,54,56,54,54,961900
MITI.JK,4/25/2014,54,54,53,54,252300
MITI.JK,4/28/2014,54,54,52,52,1218700
MITI.JK,4/29/2014,52,53,51,52,634800
MITI.JK,4/30/2014,52,53,51,51,895400
MITI.JK,5/2/2014,51,53,51,52,770300
MITI.JK,5/5/2014,56,57,52,54,3622800
MITI.JK,5/6/2014,55,56,54,55,977000
MITI.JK,5/7/2014,55,55,50,54,8184400
MITI.JK,5/8/2014,54,55,51,53,842100
MITI.JK,5/9/2014,53,54,52,52,953100
MITI.JK,5/12/2014,54,54,52,52,190000
MITI.JK,5/13/2014,53,55,52,53,262400
MITI.JK,5/14/2014,53,53,52,52,713700
MITI.JK,5/16/2014,52,52,51,52,1062600
MKPI.JK,4/15/2014,15100,15300,15100,15300,35100
MKPI.JK,4/16/2014,15300,15300,15300,15300,11600
MKPI.JK,4/21/2014,15200,15200,15050,15050,455
MKPI.JK,4/22/2014,15000,15000,15000,15000,11700
MKPI.JK,4/23/2014,14950,14950,14950,14950,11700
MKPI.JK,4/24/2014,14925,14925,14900,14900,31700
MKPI.JK,4/25/2014,14875,14875,14850,14850,33300
MKPI.JK,4/28/2014,14825,14825,14775,14775,34400
MKPI.JK,4/29/2014,14800,14800,14800,14800,21600
MKPI.JK,4/30/2014,14800,14800,14800,14800,304000
MKPI.JK,5/2/2014,14800,14800,14800,14800,0
MKPI.JK,5/5/2014,14825,14825,14825,14825,65300
MKPI.JK,5/6/2014,14825,14825,14825,14825,0
MKPI.JK,5/7/2014,14800,14800,14775,14775,20700
MKPI.JK,5/8/2014,14750,14750,14750,14750,4200
MKPI.JK,5/9/2014,14750,14750,14750,14750,4200
MKPI.JK,5/12/2014,14600,14600,14600,14600,29100
MKPI.JK,5/13/2014,14600,14600,14600,14600,6000
MKPI.JK,5/14/2014,14575,14575,14500,14500,57300
MLBI.JK,4/15/2014,1100000,1100000,1100000,1100000,500
MLBI.JK,4/16/2014,1100000,1100000,1100000,1100000,100
MLBI.JK,4/17/2014,1100000,1100000,1100000,1100000,100
MLBI.JK,4/21/2014,1100000,1100000,1100000,1100000,8
MLBI.JK,4/23/2014,1100000,1100000,1100000,1100000,800
MLBI.JK,4/24/2014,1100000,1100000,1100000,1100000,300
MLBI.JK,4/29/2014,1100000,1100000,1100000,1100000,3000
MLBI.JK,4/30/2014,1075000,1130000,1075000,1130000,400
MLBI.JK,5/2/2014,1129000,1129000,1127000,1127000,400
MLBI.JK,5/5/2014,1090000,1090000,1090000,1090000,100
MLBI.JK,5/6/2014,1080000,1080000,1080000,1080000,200
MLBI.JK,5/7/2014,1100000,1100000,1100000,1100000,100
MLBI.JK,5/8/2014,1071000,1071000,1071000,1071000,100
MLBI.JK,5/9/2014,1071000,1071000,1071000,1071000,100
MLBI.JK,5/12/2014,1079500,1080000,1071000,1080000,3900
MLBI.JK,5/13/2014,1100000,1108000,1100000,1108000,500
MLBI.JK,5/14/2014,1108000,1130000,1108000,1130000,2800
MLIA.JK,4/15/2014,505,505,500,500,23100
MLIA.JK,4/16/2014,500,500,495,495,163800
MLIA.JK,4/17/2014,500,500,500,500,22500
MLIA.JK,4/21/2014,500,500,500,500,1600
MLIA.JK,4/22/2014,500,500,500,500,43500
MLIA.JK,4/23/2014,510,510,500,500,87100
MLIA.JK,4/24/2014,500,525,500,525,42300
MLIA.JK,4/25/2014,525,525,500,500,70200
MLIA.JK,4/28/2014,505,520,452,480,3900
MLIA.JK,4/29/2014,480,480,480,480,10200
MLIA.JK,4/30/2014,500,550,500,550,96200
MLIA.JK,5/2/2014,555,555,555,555,186300
MLIA.JK,5/5/2014,540,540,540,540,1600
MLIA.JK,5/6/2014,540,540,530,530,15700
MLIA.JK,5/7/2014,520,560,520,560,54500
MLIA.JK,5/8/2014,555,600,545,545,257800
MLIA.JK,5/9/2014,540,540,535,540,51500
MLIA.JK,5/12/2014,570,570,535,540,158000
MLIA.JK,5/13/2014,545,570,540,550,87800
MLIA.JK,5/14/2014,580,625,575,580,630000
MLIA.JK,5/16/2014,570,595,570,590,10400
MLPL.JK,4/15/2014,610,630,590,625,51404800
MLPL.JK,4/16/2014,625,625,605,615,29955400
MLPL.JK,4/17/2014,620,650,610,640,50072600
MLPL.JK,4/21/2014,645,660,630,630,246475
MLPL.JK,4/22/2014,630,630,605,610,19266300
MLPL.JK,4/23/2014,615,625,605,610,16264700
MLPL.JK,4/24/2014,620,630,610,625,13042000
MLPL.JK,4/25/2014,620,645,620,640,25189700
MLPL.JK,4/28/2014,640,640,620,630,21591600
MLPL.JK,4/29/2014,630,640,625,630,5588400
MLPL.JK,4/30/2014,640,675,630,670,57391900
MLPL.JK,5/2/2014,670,675,650,660,26896600
MLPL.JK,5/5/2014,660,665,630,645,15670700
MLPL.JK,5/6/2014,640,660,635,650,19144200
MLPL.JK,5/7/2014,655,660,645,650,11058300
MLPL.JK,5/8/2014,660,665,640,645,13312700
MLPL.JK,5/9/2014,640,665,640,650,13119000
MLPL.JK,5/12/2014,650,695,650,695,59132100
MLPL.JK,5/13/2014,700,725,700,720,55200200
MLPL.JK,5/14/2014,730,745,720,740,39114400
MLPL.JK,5/16/2014,735,810,735,760,107344496
MLPT.JK,4/15/2014,1005,1005,1000,1000,269800
MLPT.JK,4/16/2014,995,995,995,995,156000
MLPT.JK,4/17/2014,1010,1010,1000,1000,4989300
MLPT.JK,4/21/2014,1000,1010,1000,1010,2
MLPT.JK,4/22/2014,1000,1000,990,990,20300
MLPT.JK,4/23/2014,1000,1000,1000,1000,2056000
MLPT.JK,4/24/2014,1000,1000,1000,1000,2056000
MLPT.JK,4/25/2014,995,1010,990,1010,19900
MLPT.JK,4/28/2014,1010,1010,990,1000,21400
MLPT.JK,4/29/2014,1010,1010,990,1000,21400
MLPT.JK,4/30/2014,995,1000,995,1000,7400
MLPT.JK,5/2/2014,1000,1000,1000,1000,212500
MLPT.JK,5/5/2014,995,1000,980,990,16800
MLPT.JK,5/6/2014,995,1000,980,1000,127000
MLPT.JK,5/7/2014,1000,1000,995,1000,2113700
MLPT.JK,5/8/2014,1000,1000,960,1000,2291000
MLPT.JK,5/9/2014,995,1000,995,1000,20500
MLPT.JK,5/12/2014,1000,1000,1000,1000,900
MLPT.JK,5/13/2014,995,1000,995,1000,122700
MLPT.JK,5/16/2014,995,1000,995,1000,100500
MNCN.JK,4/15/2014,2775,2790,2770,2785,6694100
MNCN.JK,4/16/2014,2800,2845,2795,2840,17866000
MNCN.JK,4/17/2014,2850,2875,2840,2865,13034900
MNCN.JK,4/21/2014,2870,2920,2865,2910,150123
MNCN.JK,4/22/2014,2915,2930,2870,2925,15257700
MNCN.JK,4/23/2014,2900,2940,2880,2915,5065000
MNCN.JK,4/24/2014,2890,2930,2890,2925,3913400
MNCN.JK,4/25/2014,2930,2930,2810,2840,6400800
MNCN.JK,4/28/2014,2825,2825,2625,2650,16941800
MNCN.JK,4/29/2014,2650,2715,2650,2690,15184700
MNCN.JK,4/30/2014,2715,2750,2710,2715,6772900
MNCN.JK,5/2/2014,2740,2745,2705,2715,4370500
MNCN.JK,5/5/2014,2720,2745,2710,2720,6632500
MNCN.JK,5/6/2014,2725,2725,2635,2685,9258200
MNCN.JK,5/7/2014,2685,2685,2620,2660,5197800
MNCN.JK,5/8/2014,2685,2700,2655,2685,7473700
MNCN.JK,5/9/2014,2675,2695,2670,2685,2204400
MNCN.JK,5/12/2014,2705,2705,2655,2660,3407000
MNCN.JK,5/13/2014,2670,2680,2660,2680,5673700
MNCN.JK,5/14/2014,2695,2725,2680,2725,3716800
MNCN.JK,5/16/2014,2735,2780,2730,2775,14452000
MPMX.JK,4/15/2014,1145,1170,1125,1150,2845500
MPMX.JK,4/16/2014,1150,1160,1140,1150,908500
MPMX.JK,4/17/2014,1125,1150,1125,1140,667300
MPMX.JK,4/21/2014,1150,1150,1140,1140,963
MPMX.JK,4/22/2014,1135,1145,1130,1135,590800
MPMX.JK,4/23/2014,1130,1135,1105,1125,1699300
MPMX.JK,4/24/2014,1110,1155,1110,1135,3903000
MPMX.JK,4/25/2014,1125,1155,1115,1140,418600
MPMX.JK,4/28/2014,1140,1140,1105,1110,1276100
MPMX.JK,4/29/2014,1100,1170,1100,1150,3253500
MPMX.JK,4/30/2014,1150,1185,1150,1185,2932900
MPMX.JK,5/2/2014,1180,1240,1180,1225,7911600
MPMX.JK,5/5/2014,1225,1245,1210,1240,1957200
MPMX.JK,5/6/2014,1230,1235,1220,1220,877700
MPMX.JK,5/7/2014,1205,1235,1200,1235,494600
MPMX.JK,5/8/2014,1240,1245,1225,1230,1663200
MPMX.JK,5/9/2014,1240,1250,1240,1245,592400
MPMX.JK,5/12/2014,1240,1250,1240,1240,490100
MPMX.JK,5/13/2014,1240,1250,1240,1250,782700
MPMX.JK,5/14/2014,1250,1300,1240,1270,3938100
MPMX.JK,5/16/2014,1270,1350,1270,1290,9503400
MPPA.JK,4/15/2014,2845,2870,2740,2790,42297600
MPPA.JK,4/16/2014,2790,2835,2685,2715,39853100
MPPA.JK,4/17/2014,2720,2735,2640,2640,9532500
MPPA.JK,4/21/2014,2650,2695,2570,2685,545088
MPPA.JK,4/22/2014,2685,2710,2680,2700,33461700
MPPA.JK,4/23/2014,2710,2750,2710,2750,37821500
MPPA.JK,4/24/2014,2730,2805,2700,2795,68173800
MPPA.JK,4/25/2014,2795,2820,2755,2795,16868000
MPPA.JK,4/28/2014,2800,2800,2760,2765,9327500
MPPA.JK,4/29/2014,2795,2795,2750,2765,29361000
MPPA.JK,4/30/2014,2795,2800,2760,2770,40356000
MPPA.JK,5/2/2014,2770,2785,2750,2755,7245400
MPPA.JK,5/5/2014,2760,2760,2725,2755,2919400
MPPA.JK,5/6/2014,2745,2745,2560,2595,2988400
MPPA.JK,5/7/2014,2575,2595,2465,2595,7917700
MPPA.JK,5/8/2014,2595,2640,2590,2640,54259900
MPPA.JK,5/9/2014,2640,2670,2610,2630,6416700
MPPA.JK,5/12/2014,2650,2680,2640,2680,48447600
MPPA.JK,5/13/2014,2685,2745,2685,2745,79493696
MPPA.JK,5/14/2014,2750,2790,2745,2790,77535000
MPPA.JK,5/16/2014,2785,2835,2785,2795,68489600
MRAT.JK,4/15/2014,470,470,470,470,4500
MRAT.JK,4/16/2014,470,470,469,469,5600
MRAT.JK,4/21/2014,469,469,450,450,730
MRAT.JK,4/22/2014,451,456,450,450,86100
MRAT.JK,4/23/2014,457,460,450,455,31600
MRAT.JK,4/24/2014,455,458,455,455,8000
MRAT.JK,4/25/2014,460,460,460,460,300
MRAT.JK,4/28/2014,450,453,450,450,173800
MRAT.JK,4/29/2014,450,450,447,447,58100
MRAT.JK,4/30/2014,450,450,448,449,84500
MRAT.JK,5/5/2014,450,450,450,450,9200
MRAT.JK,5/6/2014,446,446,443,443,95800
MRAT.JK,5/7/2014,443,443,443,443,4600
MRAT.JK,5/8/2014,445,445,442,442,21900
MRAT.JK,5/9/2014,448,450,440,440,56500
MRAT.JK,5/12/2014,445,445,445,445,1500
MRAT.JK,5/13/2014,445,445,445,445,2700
MRAT.JK,5/14/2014,440,445,440,445,27500
MRAT.JK,5/16/2014,447,447,440,440,28100
MREI.JK,4/15/2014,2650,2650,2650,2650,300
MREI.JK,4/16/2014,2650,2650,2650,2650,300
MREI.JK,4/17/2014,2700,2700,2700,2700,12800
MREI.JK,4/21/2014,2700,2700,2700,2700,0
MREI.JK,4/22/2014,2700,2700,2700,2700,9500
MREI.JK,4/23/2014,2700,2700,2700,2700,9500
MREI.JK,4/24/2014,2715,2715,2715,2715,200
MREI.JK,4/28/2014,2730,2730,2730,2730,21300
MREI.JK,4/29/2014,2730,2730,2730,2730,21300
MREI.JK,4/30/2014,2730,2730,2730,2730,0
MREI.JK,5/2/2014,2730,2730,2730,2730,0
MREI.JK,5/5/2014,2730,2730,2730,2730,21300
MREI.JK,5/6/2014,2750,2750,2750,2750,500
MREI.JK,5/7/2014,2755,2755,2755,2755,100
MREI.JK,5/9/2014,2755,2755,2755,2755,100
MSKY.JK,4/15/2014,2300,2320,2280,2290,97300
MSKY.JK,4/16/2014,2350,2350,2230,2245,168900
MSKY.JK,4/17/2014,2245,2245,2185,2200,289500
MSKY.JK,4/21/2014,2200,2330,2190,2325,2345
MSKY.JK,4/22/2014,2320,2325,2255,2300,101500
MSKY.JK,4/23/2014,2300,2300,2300,2300,700
MSKY.JK,4/24/2014,2300,2300,2235,2285,164300
MSKY.JK,4/25/2014,2280,2285,2180,2190,811500
MSKY.JK,4/28/2014,2190,2190,2000,2115,562400
MSKY.JK,4/29/2014,2115,2130,2080,2115,289400
MSKY.JK,4/30/2014,2115,2235,2115,2230,275900
MSKY.JK,5/2/2014,2130,2250,2130,2250,68500
MSKY.JK,5/5/2014,2200,2250,2185,2200,42500
MSKY.JK,5/6/2014,2275,2275,2200,2200,15700
MSKY.JK,5/7/2014,2245,2245,2175,2200,270300
MSKY.JK,5/8/2014,2200,2245,2135,2200,1041400
MSKY.JK,5/9/2014,2200,2200,2180,2200,30500
MSKY.JK,5/12/2014,2200,2200,2150,2175,918200
MSKY.JK,5/13/2014,2175,2175,2150,2170,1192500
MSKY.JK,5/14/2014,2170,2170,2130,2170,1204600
MSKY.JK,5/16/2014,2130,2170,2110,2135,1618100
MTDL.JK,4/15/2014,302,305,296,299,1257700
MTDL.JK,4/16/2014,299,299,295,295,1667200
MTDL.JK,4/17/2014,296,305,296,299,296200
MTDL.JK,4/21/2014,299,303,298,300,8722
MTDL.JK,4/22/2014,303,324,303,313,3195900
MTDL.JK,4/23/2014,314,322,314,315,1262100
MTDL.JK,4/24/2014,320,322,315,318,1874100
MTDL.JK,4/25/2014,321,352,319,352,18188600
MTDL.JK,4/28/2014,350,409,345,395,25362000
MTDL.JK,4/29/2014,395,403,365,368,4338800
MTDL.JK,4/30/2014,373,378,360,365,3388600
MTDL.JK,5/2/2014,365,369,360,365,1993500
MTDL.JK,5/5/2014,366,379,362,374,3945000
MTDL.JK,5/6/2014,376,378,367,367,1772800
MTDL.JK,5/7/2014,368,370,364,367,281000
MTDL.JK,5/8/2014,367,367,340,364,738100
MTDL.JK,5/9/2014,360,362,356,359,991800
MTDL.JK,5/12/2014,359,359,350,355,1304000
MTDL.JK,5/13/2014,355,357,350,350,2528000
MTDL.JK,5/14/2014,350,354,350,350,2205800
MTDL.JK,5/16/2014,351,357,349,355,6050300
MTFN.JK,4/15/2014,122,122,94,115,6896000
MTFN.JK,4/16/2014,117,117,101,102,1858000
MTFN.JK,4/17/2014,102,102,100,102,1907900
MTFN.JK,4/21/2014,102,102,101,101,22110
MTFN.JK,4/22/2014,111,114,101,108,27208500
MTFN.JK,4/23/2014,110,110,105,109,2682100
MTFN.JK,4/24/2014,105,106,101,102,6053600
MTFN.JK,4/25/2014,112,112,100,101,12770700
MTFN.JK,4/28/2014,101,102,100,101,3591400
MTFN.JK,4/29/2014,101,102,101,102,2087100
MTFN.JK,4/30/2014,102,124,101,121,87728896
MTFN.JK,5/2/2014,121,126,118,119,42035700
MTFN.JK,5/5/2014,116,120,109,112,16880400
MTFN.JK,5/6/2014,105,115,105,113,17785800
MTFN.JK,5/7/2014,113,120,112,120,21827600
MTFN.JK,5/8/2014,121,121,115,117,11378800
MTFN.JK,5/9/2014,114,124,114,120,14299200
MTFN.JK,5/12/2014,121,129,119,127,34407400
MTFN.JK,5/13/2014,130,133,126,130,22773500
MTFN.JK,5/14/2014,131,131,126,130,10931700
MTFN.JK,5/16/2014,128,130,122,123,11587700
MTLA.JK,4/15/2014,455,455,439,443,417200
MTLA.JK,4/16/2014,433,445,433,442,322600
MTLA.JK,4/17/2014,443,470,435,435,234300
MTLA.JK,4/21/2014,444,450,436,444,32730
MTLA.JK,4/22/2014,449,449,430,440,1941200
MTLA.JK,4/23/2014,444,448,434,441,1711000
MTLA.JK,4/24/2014,444,449,432,435,3464300
MTLA.JK,4/25/2014,435,449,435,449,3311300
MTLA.JK,4/28/2014,447,447,430,430,139800
MTLA.JK,4/29/2014,437,437,430,430,80100
MTLA.JK,4/30/2014,430,441,430,441,279700
MTLA.JK,5/2/2014,440,441,436,441,33400
MTLA.JK,5/5/2014,441,447,441,447,49300
MTLA.JK,5/6/2014,448,448,448,448,13000
MTLA.JK,5/7/2014,448,450,433,450,41900
MTLA.JK,5/8/2014,450,450,426,440,41900
MTLA.JK,5/9/2014,449,455,440,454,114000
MTLA.JK,5/12/2014,454,456,450,450,175600
MTLA.JK,5/13/2014,455,465,452,455,246100
MTLA.JK,5/14/2014,458,465,455,465,380700
MTLA.JK,5/16/2014,455,455,437,441,637000
MTSM.JK,4/15/2014,690,690,690,690,1000
MTSM.JK,4/16/2014,690,690,690,690,1000
MTSM.JK,4/21/2014,690,690,690,690,0
MTSM.JK,4/23/2014,690,690,690,690,1000
MTSM.JK,4/24/2014,690,690,690,690,1000
MTSM.JK,4/29/2014,690,690,690,690,1000
MTSM.JK,4/30/2014,690,690,690,690,0
MTSM.JK,5/2/2014,690,690,690,690,0
MTSM.JK,5/5/2014,690,690,690,690,1000
MTSM.JK,5/6/2014,690,690,690,690,0
MTSM.JK,5/7/2014,690,690,690,690,0
MTSM.JK,5/9/2014,690,690,690,690,1000
MYOH.JK,4/15/2014,440,442,432,439,111000
MYOH.JK,4/16/2014,445,445,430,440,50700
MYOH.JK,4/17/2014,440,441,435,439,23900
MYOH.JK,4/21/2014,440,441,435,436,1868
MYOH.JK,4/22/2014,436,436,435,435,18000
MYOH.JK,4/23/2014,430,460,430,446,465000
MYOH.JK,4/24/2014,449,485,436,472,831800
MYOH.JK,4/25/2014,472,499,472,480,364900
MYOH.JK,4/28/2014,480,495,470,476,89400
MYOH.JK,4/29/2014,490,490,475,482,19400
MYOH.JK,4/30/2014,510,600,500,580,7738200
MYOH.JK,5/2/2014,590,600,520,520,1893900
MYOH.JK,5/5/2014,520,560,490,525,1307600
MYOH.JK,5/6/2014,540,580,515,545,1404300
MYOH.JK,5/7/2014,550,585,540,565,2936900
MYOH.JK,5/8/2014,580,585,550,555,1035600
MYOH.JK,5/9/2014,565,570,545,550,347700
MYOH.JK,5/12/2014,560,580,550,570,1029700
MYOH.JK,5/13/2014,580,620,575,580,3942500
MYOH.JK,5/14/2014,600,600,575,580,2106200
MYOH.JK,5/16/2014,580,610,565,595,2728100
MYOR.JK,4/15/2014,29875,29875,29400,29625,37900
MYOR.JK,4/16/2014,29625,29625,29200,29200,11900
MYOR.JK,4/17/2014,29200,29650,29200,29600,6700
MYOR.JK,4/21/2014,29600,29600,29225,29600,12
MYOR.JK,4/22/2014,29600,29600,29600,29600,200
MYOR.JK,4/23/2014,29000,29000,28650,28650,28100
MYOR.JK,4/24/2014,28650,29150,28650,28675,8800
MYOR.JK,4/25/2014,29000,29075,28700,29000,10500
MYOR.JK,4/28/2014,28800,28800,28050,28125,32300
MYOR.JK,4/29/2014,28175,28175,27925,28000,90900
MYOR.JK,4/30/2014,28000,28200,28000,28000,41000
MYOR.JK,5/2/2014,28500,28675,28025,28575,13100
MYOR.JK,5/5/2014,28675,28925,28575,28700,16900
MYOR.JK,5/6/2014,28700,29100,28700,28750,34500
MYOR.JK,5/7/2014,28425,28800,28250,28275,20100
MYOR.JK,5/8/2014,28750,28775,28200,28425,14400
MYOR.JK,5/9/2014,28425,28425,28300,28400,5800
MYOR.JK,5/12/2014,28400,28700,28400,28700,115700
MYOR.JK,5/13/2014,28750,29075,28750,29000,24100
MYOR.JK,5/14/2014,29200,29250,29100,29225,7500
MYOR.JK,5/16/2014,29400,29975,29175,29600,21900
MYRX.JK,4/15/2014,615,620,590,600,53748700
MYRX.JK,4/16/2014,595,605,590,595,54895900
MYRX.JK,4/17/2014,595,605,590,590,36553100
MYRX.JK,4/21/2014,595,605,590,595,412974
MYRX.JK,4/22/2014,600,615,595,615,118890200
MYRX.JK,4/23/2014,615,625,610,610,49096600
MYRX.JK,4/24/2014,610,620,605,610,41340600
MYRX.JK,4/25/2014,610,615,605,605,43443700
MYRX.JK,4/28/2014,605,610,595,610,45236200
MYRX.JK,4/29/2014,610,625,610,620,162574000
MYRX.JK,4/30/2014,625,630,620,620,58276500
MYRX.JK,5/2/2014,620,620,605,610,34395600
MYRX.JK,5/5/2014,610,615,600,605,33369300
MYRX.JK,5/6/2014,605,640,605,620,41063000
MYRX.JK,5/7/2014,625,625,615,615,27760000
MYRX.JK,5/8/2014,615,620,610,620,12130900
MYRX.JK,5/9/2014,610,630,610,615,47095900
MYRX.JK,5/12/2014,620,620,610,615,47758700
MYRX.JK,5/13/2014,620,620,610,615,43855700
MYRX.JK,5/14/2014,615,640,610,635,70908400
MYRX.JK,5/16/2014,635,650,630,650,37610900
MYRXP.JK,4/15/2014,79,80,78,79,239500
MYRXP.JK,4/16/2014,79,79,77,77,754500
MYRXP.JK,4/17/2014,79,79,77,79,39400
MYRXP.JK,4/21/2014,79,80,78,78,1571
MYRXP.JK,4/22/2014,80,85,77,81,2889800
MYRXP.JK,4/23/2014,81,81,79,80,510300
MYRXP.JK,4/24/2014,78,81,78,80,229000
MYRXP.JK,4/25/2014,81,81,81,81,200
MYRXP.JK,4/28/2014,78,78,76,76,795900
MYRXP.JK,4/29/2014,79,79,78,78,175600
MYRXP.JK,4/30/2014,79,80,78,78,144200
MYRXP.JK,5/2/2014,77,78,73,75,2185700
MYRXP.JK,5/5/2014,76,76,74,75,108900
MYRXP.JK,5/6/2014,75,78,75,76,460600
MYRXP.JK,5/7/2014,78,78,74,76,106900
MYRXP.JK,5/8/2014,74,77,72,75,558300
MYRXP.JK,5/9/2014,73,76,73,75,120300
MYRXP.JK,5/12/2014,76,76,74,75,144300
MYRXP.JK,5/13/2014,75,75,74,74,92000
MYRXP.JK,5/14/2014,74,80,73,77,832200
MYRXP.JK,5/16/2014,80,80,77,77,56400
MYTX.JK,4/15/2014,188,189,188,189,4000
MYTX.JK,4/16/2014,188,189,188,189,4000
MYTX.JK,4/21/2014,189,189,189,189,0
MYTX.JK,4/23/2014,188,189,188,189,4000
MYTX.JK,4/24/2014,188,189,188,189,4000
MYTX.JK,4/29/2014,188,189,188,189,4000
MYTX.JK,4/30/2014,189,189,189,189,0
MYTX.JK,5/2/2014,136,136,136,136,7000
MYTX.JK,5/5/2014,141,146,130,135,30500
MYTX.JK,5/6/2014,129,140,125,135,7500
MYTX.JK,5/7/2014,144,144,144,144,100
MYTX.JK,5/9/2014,126,140,126,140,200
MYTX.JK,5/12/2014,158,158,120,127,1300
MYTX.JK,5/13/2014,139,139,122,122,600
MYTX.JK,5/14/2014,138,138,125,125,2000
MYTX.JK,5/16/2014,121,130,121,125,1100
NAGA.JK,4/15/2014,180,180,180,180,200
NAGA.JK,4/16/2014,175,190,175,190,200
NAGA.JK,4/21/2014,190,190,190,190,5
NAGA.JK,4/23/2014,190,190,190,190,1500
NAGA.JK,4/24/2014,190,190,190,190,1500
NAGA.JK,4/25/2014,197,200,185,185,32502900
NAGA.JK,4/28/2014,180,180,175,175,3800
NAGA.JK,4/29/2014,185,185,175,175,11433300
NAGA.JK,4/30/2014,175,177,175,175,57162500
NAGA.JK,5/2/2014,171,171,171,171,23810000
NAGA.JK,5/5/2014,175,175,175,175,11430000
NAGA.JK,5/6/2014,175,175,175,175,51740000
NAGA.JK,5/7/2014,176,199,176,195,28657100
NAGA.JK,5/8/2014,190,195,189,195,10561900
NAGA.JK,5/9/2014,190,190,190,190,40795000
NAGA.JK,5/12/2014,190,192,188,190,26320600
NAGA.JK,5/13/2014,192,199,188,199,15902300
NAGA.JK,5/14/2014,190,190,190,190,30300000
NAGA.JK,5/16/2014,192,192,192,192,26320000
NELY.JK,4/15/2014,150,150,135,143,4500
NELY.JK,4/16/2014,150,150,135,143,4500
NELY.JK,4/21/2014,143,143,143,143,0
NELY.JK,4/22/2014,168,169,150,168,22500
NELY.JK,4/23/2014,168,169,150,168,22500
NELY.JK,4/24/2014,168,169,150,168,22500
NELY.JK,4/29/2014,168,169,150,168,22500
NELY.JK,4/30/2014,168,168,168,168,0
NELY.JK,5/2/2014,170,170,170,170,100
NELY.JK,5/5/2014,170,170,170,170,100
NELY.JK,5/6/2014,170,170,170,170,0
NELY.JK,5/7/2014,170,170,170,170,0
NELY.JK,5/9/2014,170,170,170,170,500
NIKL.JK,4/15/2014,178,180,175,177,3904500
NIKL.JK,4/16/2014,170,176,170,175,350500
NIKL.JK,4/17/2014,177,178,175,178,98800
NIKL.JK,4/21/2014,176,178,174,174,1287
NIKL.JK,4/22/2014,177,178,174,176,6300
NIKL.JK,4/23/2014,176,176,171,175,277000
NIKL.JK,4/24/2014,177,179,173,177,340400
NIKL.JK,4/25/2014,178,178,177,177,17700
NIKL.JK,4/28/2014,177,177,174,174,119400
NIKL.JK,4/29/2014,176,177,173,175,141200
NIKL.JK,4/30/2014,174,175,170,173,316100
NIKL.JK,5/2/2014,173,173,160,165,2880900
NIKL.JK,5/5/2014,165,166,163,164,143900
NIKL.JK,5/6/2014,165,168,163,165,130100
NIKL.JK,5/7/2014,162,168,162,168,114800
NIKL.JK,5/8/2014,168,170,163,166,660700
NIKL.JK,5/9/2014,165,168,162,162,474000
NIKL.JK,5/12/2014,162,169,162,164,187400
NIKL.JK,5/13/2014,164,172,164,171,5278800
NIKL.JK,5/14/2014,173,175,168,171,639200
NIKL.JK,5/16/2014,169,174,165,171,52100
NIPS.JK,4/15/2014,278,282,278,281,12375200
NIPS.JK,4/16/2014,282,282,278,279,7120400
NIPS.JK,4/17/2014,276,280,275,276,3208000
NIPS.JK,4/21/2014,285,285,270,274,35449
NIPS.JK,4/22/2014,284,284,272,274,7011300
NIPS.JK,4/23/2014,275,275,269,269,599900
NIPS.JK,4/24/2014,279,279,267,270,2199800
NIPS.JK,4/25/2014,280,280,269,270,2890700
NIPS.JK,4/28/2014,270,273,269,270,7238300
NIPS.JK,4/29/2014,269,271,265,267,3860800
NIPS.JK,4/30/2014,277,277,267,272,9175000
NIPS.JK,5/2/2014,272,278,265,265,8536200
NIPS.JK,5/5/2014,266,268,257,257,6249700
NIPS.JK,5/6/2014,267,267,247,252,1619200
NIPS.JK,5/7/2014,253,253,240,252,5488400
NIPS.JK,5/8/2014,262,262,248,253,6077500
NIPS.JK,5/9/2014,253,254,245,252,4858200
NIPS.JK,5/12/2014,262,262,248,252,1024900
NIPS.JK,5/13/2014,252,252,248,248,1047800
NIPS.JK,5/14/2014,250,251,249,249,3465600
NIPS.JK,5/16/2014,250,251,244,249,1431500
NIRO.JK,4/15/2014,264,265,263,264,91684096
NIRO.JK,4/16/2014,263,265,262,264,90010896
NIRO.JK,4/17/2014,263,265,262,263,90311904
NIRO.JK,4/21/2014,263,264,262,263,902476
NIRO.JK,4/22/2014,263,264,262,263,93834896
NIRO.JK,4/23/2014,263,265,263,263,90410896
NIRO.JK,4/24/2014,263,264,262,264,90875696
NIRO.JK,4/25/2014,263,265,263,265,95637696
NIRO.JK,4/28/2014,265,266,263,264,90217696
NIRO.JK,4/29/2014,264,266,264,265,90211104
NIRO.JK,4/30/2014,265,267,265,266,90613400
NIRO.JK,5/2/2014,266,267,265,266,110592600
NIRO.JK,5/5/2014,266,269,265,266,113928600
NIRO.JK,5/6/2014,267,271,266,269,110566600
NIRO.JK,5/7/2014,269,270,267,269,90194096
NIRO.JK,5/8/2014,269,270,267,268,90538200
NIRO.JK,5/9/2014,268,270,267,268,80124200
NIRO.JK,5/12/2014,268,270,267,268,85162000
NIRO.JK,5/13/2014,268,269,267,267,80359504
NIRO.JK,5/14/2014,267,267,263,265,80080200
NIRO.JK,5/16/2014,264,266,263,265,80372400
NISP.JK,4/15/2014,1220,1300,1220,1300,1000
NISP.JK,4/16/2014,1300,1400,1300,1400,15020700
NISP.JK,4/21/2014,1400,1400,1400,1400,0
NISP.JK,4/23/2014,1300,1400,1300,1400,15020700
NISP.JK,4/24/2014,1300,1400,1300,1400,15020700
NISP.JK,4/29/2014,1300,1400,1300,1400,15020700
NISP.JK,4/30/2014,1400,1400,1400,1400,0
NISP.JK,5/2/2014,1300,1360,1300,1360,3200
NISP.JK,5/5/2014,1400,1400,1320,1370,19200
NISP.JK,5/6/2014,1300,1390,1300,1385,5100
NISP.JK,5/7/2014,1285,1380,1285,1380,7700
NISP.JK,5/8/2014,1385,1385,1385,1385,100
NISP.JK,5/9/2014,1285,1380,1285,1380,3800
NISP.JK,5/12/2014,1285,1385,1285,1380,21800
NISP.JK,5/13/2014,1380,1380,1380,1380,100
NISP.JK,5/14/2014,1285,1385,1285,1290,3200
NISP.JK,5/16/2014,1295,1395,1295,1310,8800
NOBU.JK,4/15/2014,795,825,795,825,29994200
NOBU.JK,4/16/2014,825,850,820,850,24360000
NOBU.JK,4/17/2014,855,875,850,875,20814500
NOBU.JK,4/21/2014,875,895,870,875,117500
NOBU.JK,4/22/2014,875,890,805,830,8560400
NOBU.JK,4/23/2014,820,820,715,785,3227200
NOBU.JK,4/24/2014,785,805,765,790,4525500
NOBU.JK,4/25/2014,800,800,780,790,4721500
NOBU.JK,4/28/2014,780,790,760,780,2367100
NOBU.JK,4/29/2014,780,785,760,780,6325200
NOBU.JK,4/30/2014,785,795,770,780,10853600
NOBU.JK,5/2/2014,780,795,780,795,8762400
NOBU.JK,5/5/2014,800,805,795,805,6315400
NOBU.JK,5/6/2014,805,815,805,805,10478100
NOBU.JK,5/7/2014,810,815,805,805,2118800
NOBU.JK,5/8/2014,805,820,805,810,10341500
NOBU.JK,5/9/2014,815,820,805,815,8347700
NOBU.JK,5/12/2014,820,820,815,820,5327400
NOBU.JK,5/13/2014,820,820,805,815,2295600
NOBU.JK,5/14/2014,820,820,805,810,2161500
NOBU.JK,5/16/2014,805,810,785,810,2648900
NRCA.JK,4/15/2014,990,1010,985,990,6308400
NRCA.JK,4/16/2014,950,995,950,985,3740200
NRCA.JK,4/17/2014,985,985,975,985,1897400
NRCA.JK,4/21/2014,985,985,980,985,13341
NRCA.JK,4/22/2014,985,985,970,985,1903300
NRCA.JK,4/23/2014,985,995,970,970,2181400
NRCA.JK,4/24/2014,970,970,965,970,1718100
NRCA.JK,4/25/2014,970,990,970,985,4698100
NRCA.JK,4/28/2014,985,990,970,980,2988100
NRCA.JK,4/29/2014,980,985,965,970,3162900
NRCA.JK,4/30/2014,970,980,960,965,3874400
NRCA.JK,5/2/2014,965,970,955,960,2432100
NRCA.JK,5/5/2014,960,965,950,950,2847400
NRCA.JK,5/6/2014,950,950,940,940,1858800
NRCA.JK,5/7/2014,935,935,915,915,2221200
NRCA.JK,5/8/2014,915,920,905,910,2877100
NRCA.JK,5/9/2014,910,920,905,920,3324700
NRCA.JK,5/12/2014,920,940,920,935,2583800
NRCA.JK,5/13/2014,935,940,920,925,2802600
NRCA.JK,5/14/2014,925,930,910,915,2691000
NRCA.JK,5/16/2014,915,915,905,905,2739000
OCAP.JK,4/15/2014,450,450,450,450,500
OCAP.JK,4/16/2014,450,450,450,450,500
OCAP.JK,4/21/2014,450,450,450,450,0
OCAP.JK,4/23/2014,450,450,450,450,500
OCAP.JK,4/24/2014,450,450,450,450,500
OCAP.JK,4/29/2014,450,450,450,450,500
OCAP.JK,4/30/2014,450,450,450,450,0
OCAP.JK,5/2/2014,450,450,450,450,1000
OCAP.JK,5/5/2014,450,450,450,450,1000
OCAP.JK,5/6/2014,450,450,450,450,0
OCAP.JK,5/7/2014,450,450,450,450,0
OCAP.JK,5/9/2014,450,450,450,450,1000
OKAS.JK,4/15/2014,144,158,144,155,2500
OKAS.JK,4/16/2014,158,175,158,175,200
OKAS.JK,4/21/2014,175,175,175,175,0
OKAS.JK,4/23/2014,158,175,158,175,200
OKAS.JK,4/24/2014,174,180,174,180,620100
OKAS.JK,4/29/2014,174,180,174,180,620100
OKAS.JK,4/30/2014,185,199,185,199,800
OKAS.JK,5/2/2014,191,191,191,191,100
OKAS.JK,5/5/2014,191,191,191,191,100
OKAS.JK,5/6/2014,191,191,191,191,0
OKAS.JK,5/7/2014,146,189,146,189,8300
OKAS.JK,5/9/2014,146,189,146,189,8300
OKAS.JK,5/14/2014,185,185,150,151,14700
OKAS.JK,5/16/2014,151,168,150,168,66000
OMRE.JK,4/21/2014,340,340,340,340,0
OMRE.JK,4/30/2014,340,340,340,340,0
OMRE.JK,5/2/2014,340,340,340,340,0
OMRE.JK,5/6/2014,340,340,340,340,0
OMRE.JK,5/7/2014,340,340,340,340,0
PADI.JK,4/15/2014,1835,1845,1835,1835,26329400
PADI.JK,4/16/2014,1835,1840,1835,1840,12504100
PADI.JK,4/17/2014,1840,1850,1840,1845,16649100
PADI.JK,4/21/2014,1845,1860,1845,1850,212846
PADI.JK,4/22/2014,1850,1850,1840,1845,13683600
PADI.JK,4/23/2014,1845,1850,1835,1845,24155800
PADI.JK,4/24/2014,1840,1850,1835,1845,22982600
PADI.JK,4/25/2014,1840,1850,1835,1845,17705800
PADI.JK,4/28/2014,1840,1840,1830,1830,20337700
PADI.JK,4/29/2014,1830,1835,1820,1825,19090500
PADI.JK,4/30/2014,1825,1835,1825,1830,20441000
PADI.JK,5/2/2014,1825,1830,1820,1830,19719900
PADI.JK,5/5/2014,1825,1830,1815,1820,24453200
PADI.JK,5/6/2014,1820,1825,1820,1825,11336500
PADI.JK,5/7/2014,1820,1825,1810,1820,14300800
PADI.JK,5/8/2014,1825,1830,1820,1825,31332900
PADI.JK,5/9/2014,1820,1825,1820,1820,17125000
PADI.JK,5/12/2014,1815,1820,1815,1815,16916100
PADI.JK,5/13/2014,1815,1820,1810,1810,19256900
PADI.JK,5/14/2014,1810,1820,1810,1820,16723500
PADI.JK,5/16/2014,1820,1825,1815,1815,26031600
PALM.JK,4/15/2014,440,440,436,436,400
PALM.JK,4/16/2014,425,425,425,425,2100
PALM.JK,4/17/2014,440,440,440,440,100
PALM.JK,4/21/2014,440,440,440,440,0
PALM.JK,4/22/2014,425,425,425,425,100
PALM.JK,4/23/2014,445,445,400,428,107000
PALM.JK,4/24/2014,434,434,400,400,101700
PALM.JK,4/25/2014,440,450,425,440,202300
PALM.JK,4/28/2014,430,430,390,390,93200
PALM.JK,4/29/2014,390,403,390,390,9100
PALM.JK,4/30/2014,376,400,376,400,10500
PALM.JK,5/2/2014,400,400,400,400,200
PALM.JK,5/5/2014,402,475,402,455,511000
PALM.JK,5/6/2014,435,456,430,451,299100
PALM.JK,5/7/2014,450,473,450,470,851900
PALM.JK,5/8/2014,460,480,455,478,1133000
PALM.JK,5/9/2014,478,482,478,482,700000
PALM.JK,5/12/2014,482,482,480,480,571000
PALM.JK,5/13/2014,450,480,450,479,179300
PALM.JK,5/14/2014,475,490,469,490,1245600
PALM.JK,5/16/2014,495,499,490,495,2040200
PANR.JK,4/15/2014,510,525,500,510,5563600
PANR.JK,4/16/2014,500,510,500,510,5838300
PANR.JK,4/17/2014,510,510,500,510,5678400
PANR.JK,4/21/2014,510,515,505,505,47559
PANR.JK,4/22/2014,505,505,495,495,4967300
PANR.JK,4/23/2014,497,500,494,500,6776300
PANR.JK,4/24/2014,500,510,499,499,5786100
PANR.JK,4/25/2014,500,505,500,500,4539800
PANR.JK,4/28/2014,500,500,497,498,5245800
PANR.JK,4/29/2014,498,505,497,499,7267200
PANR.JK,4/30/2014,499,500,498,498,4332300
PANR.JK,5/2/2014,498,499,496,496,6060900
PANR.JK,5/5/2014,496,497,495,496,5239200
PANR.JK,5/6/2014,496,500,496,500,5500000
PANR.JK,5/7/2014,500,515,499,505,6092600
PANR.JK,5/8/2014,500,505,499,500,5619200
PANR.JK,5/9/2014,500,505,499,499,5233000
PANR.JK,5/12/2014,500,505,499,505,4788800
PANR.JK,5/13/2014,500,510,500,500,4967500
PANR.JK,5/14/2014,500,505,500,500,5161100
PANR.JK,5/16/2014,499,505,499,500,4870200
PANS.JK,4/15/2014,4440,4440,4440,4440,100
PANS.JK,4/16/2014,4440,4440,4440,4440,100
PANS.JK,4/17/2014,4450,4450,4400,4400,3100
PANS.JK,4/21/2014,4420,4420,4300,4390,53
PANS.JK,4/22/2014,4375,4500,4375,4480,57600
PANS.JK,4/23/2014,4500,4600,4500,4600,30300
PANS.JK,4/24/2014,4300,4600,4300,4595,44900
PANS.JK,4/25/2014,4600,4600,4500,4590,55900
PANS.JK,4/28/2014,4505,4600,4350,4600,43900
PANS.JK,4/29/2014,4600,4600,4500,4550,25800
PANS.JK,4/30/2014,4600,4700,4550,4695,111000
PANS.JK,5/2/2014,4600,4600,4550,4600,400
PANS.JK,5/5/2014,4590,4590,4550,4590,7200
PANS.JK,5/6/2014,4550,4600,4550,4600,24500
PANS.JK,5/7/2014,4550,4600,4400,4595,117500
PANS.JK,5/8/2014,4490,4550,4480,4500,10200
PANS.JK,5/9/2014,4490,4500,4490,4490,7700
PANS.JK,5/12/2014,4490,4600,4490,4600,80500
PANS.JK,5/13/2014,4510,4675,4510,4650,114700
PANS.JK,5/14/2014,4500,4600,4500,4500,644000
PANS.JK,5/16/2014,4425,4570,4425,4570,15600
PBRX.JK,4/15/2014,409,409,402,406,2185300
PBRX.JK,4/16/2014,406,406,399,405,2398300
PBRX.JK,4/17/2014,405,415,400,414,3454500
PBRX.JK,4/21/2014,414,415,398,406,477752
PBRX.JK,4/22/2014,406,409,405,405,3958000
PBRX.JK,4/23/2014,405,416,405,416,5929500
PBRX.JK,4/24/2014,415,416,410,413,32006600
PBRX.JK,4/25/2014,413,416,408,410,51238400
PBRX.JK,4/28/2014,410,412,407,409,12931100
PBRX.JK,4/29/2014,415,417,410,417,16062500
PBRX.JK,4/30/2014,417,430,417,429,28570000
PBRX.JK,5/2/2014,430,437,429,435,22874000
PBRX.JK,5/5/2014,435,441,434,439,28869300
PBRX.JK,5/6/2014,439,442,433,435,42557700
PBRX.JK,5/7/2014,435,440,435,438,27914500
PBRX.JK,5/8/2014,438,441,436,439,20729400
PBRX.JK,5/9/2014,439,445,439,443,18146500
PBRX.JK,5/12/2014,443,449,443,445,18781000
PBRX.JK,5/13/2014,445,446,437,440,22672900
PBRX.JK,5/14/2014,440,443,439,442,17840600
PBRX.JK,5/16/2014,442,444,442,442,13833000
PDES.JK,4/15/2014,199,199,199,199,2000
PDES.JK,4/16/2014,199,199,199,199,2000
PDES.JK,4/17/2014,179,179,179,179,200
PDES.JK,4/21/2014,179,179,179,179,0
PDES.JK,4/23/2014,179,179,179,179,200
PDES.JK,4/24/2014,179,179,179,179,200
PDES.JK,4/29/2014,179,179,179,179,200
PDES.JK,4/30/2014,179,179,179,179,0
PDES.JK,5/2/2014,179,179,179,179,0
PDES.JK,5/5/2014,179,179,179,179,200
PDES.JK,5/6/2014,179,179,179,179,0
PDES.JK,5/7/2014,179,179,179,179,0
PDES.JK,5/8/2014,160,160,154,154,11100
PDES.JK,5/9/2014,205,205,205,205,200
PDES.JK,5/12/2014,215,215,215,215,100
PEGE.JK,4/15/2014,260,260,260,260,3000
PEGE.JK,4/16/2014,260,260,260,260,3000
PEGE.JK,4/21/2014,260,260,260,260,0
PEGE.JK,4/23/2014,260,260,260,260,3000
PEGE.JK,4/24/2014,260,260,260,260,3000
PEGE.JK,4/29/2014,260,260,260,260,3000
PEGE.JK,4/30/2014,260,260,260,260,15000
PEGE.JK,5/2/2014,260,260,260,260,35000
PEGE.JK,5/5/2014,260,260,260,260,35000
PEGE.JK,5/6/2014,260,260,260,260,0
PEGE.JK,5/7/2014,260,260,260,260,3100
PEGE.JK,5/8/2014,255,255,255,255,3100
PEGE.JK,5/9/2014,255,255,255,255,3100
PGAS.JK,4/15/2014,5375,5400,5325,5400,29393100
PGAS.JK,4/16/2014,5450,5450,5250,5250,17689600
PGAS.JK,4/17/2014,5325,5350,5275,5350,10612200
PGAS.JK,4/21/2014,5400,5450,5375,5400,119647
PGAS.JK,4/22/2014,5425,5450,5325,5400,17850100
PGAS.JK,4/23/2014,5425,5450,5400,5425,19812500
PGAS.JK,4/24/2014,5450,5500,5450,5475,20061000
PGAS.JK,4/25/2014,5525,5550,5500,5525,19461200
PGAS.JK,4/28/2014,5550,5575,5450,5475,26685100
PGAS.JK,4/29/2014,5325,5325,5250,5300,17976700
PGAS.JK,4/30/2014,5350,5375,5225,5325,25655400
PGAS.JK,5/2/2014,5350,5350,5250,5300,8269600
PGAS.JK,5/5/2014,5350,5350,5275,5275,6541200
PGAS.JK,5/6/2014,5275,5325,5275,5275,5527000
PGAS.JK,5/7/2014,5300,5350,5275,5350,13207000
PGAS.JK,5/8/2014,5350,5375,5275,5275,18495100
PGAS.JK,5/9/2014,5325,5325,5250,5275,15861000
PGAS.JK,5/12/2014,5325,5475,5300,5475,29534900
PGAS.JK,5/13/2014,5525,5575,5450,5450,24015500
PGAS.JK,5/14/2014,5450,5500,5450,5475,27666500
PGAS.JK,5/16/2014,5475,5525,5450,5525,22620500
PGLI.JK,4/15/2014,133,139,111,111,154000
PGLI.JK,4/16/2014,133,139,111,111,154000
PGLI.JK,4/17/2014,102,111,86,110,557400
PGLI.JK,4/21/2014,105,123,105,123,897
PGLI.JK,4/22/2014,120,123,120,123,3400
PGLI.JK,4/23/2014,124,129,113,126,8500
PGLI.JK,4/24/2014,125,128,113,125,48300
PGLI.JK,4/28/2014,113,113,113,113,1000
PGLI.JK,4/29/2014,125,127,114,127,5800
PGLI.JK,4/30/2014,127,130,127,130,22800
PGLI.JK,5/2/2014,132,139,115,129,23700
PGLI.JK,5/5/2014,134,134,117,128,6800
PGLI.JK,5/6/2014,113,129,99,129,5300
PGLI.JK,5/7/2014,125,135,120,131,18800
PGLI.JK,5/9/2014,125,135,120,131,18800
PGLI.JK,5/13/2014,133,144,128,130,126600
PGLI.JK,5/14/2014,113,135,105,135,15200
PGLI.JK,5/16/2014,113,135,113,135,3800
PICO.JK,4/15/2014,179,213,179,212,14800
PICO.JK,4/16/2014,200,200,180,180,69500
PICO.JK,4/17/2014,197,197,197,197,100
PICO.JK,4/21/2014,190,190,190,190,101
PICO.JK,4/22/2014,188,191,185,191,6400
PICO.JK,4/23/2014,171,174,171,174,25100
PICO.JK,4/24/2014,186,195,175,195,23200
PICO.JK,4/29/2014,190,200,190,190,2100
PICO.JK,4/30/2014,180,190,180,190,30100
PICO.JK,5/2/2014,190,190,190,190,0
PICO.JK,5/5/2014,185,191,185,191,1300
PICO.JK,5/6/2014,193,193,193,193,700
PICO.JK,5/7/2014,194,195,194,195,2600
PICO.JK,5/8/2014,182,213,182,213,10000
PICO.JK,5/9/2014,210,210,210,210,200
PICO.JK,5/12/2014,190,193,190,190,2100
PICO.JK,5/13/2014,205,205,190,199,8600
PJAA.JK,4/15/2014,1220,1240,1220,1240,3700
PJAA.JK,4/16/2014,1270,1270,1270,1270,100
PJAA.JK,4/17/2014,1280,1280,1280,1280,3100
PJAA.JK,4/21/2014,1280,1280,1250,1250,742
PJAA.JK,4/23/2014,1190,1280,1185,1280,1500
PJAA.JK,4/24/2014,1280,1280,1225,1225,1300
PJAA.JK,4/25/2014,1235,1260,1235,1250,124100
PJAA.JK,4/28/2014,1250,1250,1250,1250,1000
PJAA.JK,4/29/2014,1300,1300,1295,1300,500
PJAA.JK,4/30/2014,1300,1300,1245,1250,500
PJAA.JK,5/2/2014,1265,1265,1250,1250,3900
PJAA.JK,5/5/2014,1285,1285,1255,1275,2800
PJAA.JK,5/6/2014,1250,1250,1230,1230,11000
PJAA.JK,5/7/2014,1220,1280,1220,1280,9500
PJAA.JK,5/8/2014,1260,1260,1250,1250,9300
PJAA.JK,5/9/2014,1250,1250,1250,1250,3600
PJAA.JK,5/12/2014,1280,1280,1210,1210,5300
PJAA.JK,5/13/2014,1210,1210,1210,1210,300
PJAA.JK,5/16/2014,1180,1245,1180,1245,600
PKPK.JK,4/15/2014,83,85,81,84,2217700
PKPK.JK,4/16/2014,84,87,82,85,2858900
PKPK.JK,4/17/2014,83,86,83,85,641000
PKPK.JK,4/21/2014,83,85,83,84,1395
PKPK.JK,4/22/2014,85,85,82,83,363500
PKPK.JK,4/23/2014,83,84,82,84,2145800
PKPK.JK,4/24/2014,83,84,82,82,1424300
PKPK.JK,4/25/2014,84,85,83,84,1918400
PKPK.JK,4/28/2014,83,84,82,83,770900
PKPK.JK,4/29/2014,83,83,82,82,951300
PKPK.JK,4/30/2014,82,84,82,83,2190200
PKPK.JK,5/2/2014,84,84,81,81,702100
PKPK.JK,5/5/2014,82,82,80,81,481400
PKPK.JK,5/6/2014,81,81,79,80,1168300
PKPK.JK,5/7/2014,78,80,78,79,91700
PKPK.JK,5/8/2014,79,82,78,79,399700
PKPK.JK,5/9/2014,80,80,78,78,474100
PKPK.JK,5/12/2014,79,80,78,78,716500
PKPK.JK,5/13/2014,79,82,79,79,5395200
PKPK.JK,5/14/2014,79,80,79,79,1104700
PKPK.JK,5/16/2014,79,80,79,79,1194000
PLAS.JK,4/15/2014,1385,1385,1375,1380,5780000
PLAS.JK,4/16/2014,1370,1385,1370,1380,5213300
PLAS.JK,4/17/2014,1380,1385,1380,1380,5070700
PLAS.JK,4/21/2014,1380,1390,1380,1380,53689
PLAS.JK,4/22/2014,1375,1375,1365,1370,5878600
PLAS.JK,4/23/2014,1370,1370,1365,1370,7851800
PLAS.JK,4/24/2014,1370,1385,1370,1380,8900900
PLAS.JK,4/25/2014,1380,1395,1375,1390,9868200
PLAS.JK,4/28/2014,1385,1390,1380,1380,10927100
PLAS.JK,4/29/2014,1380,1385,1380,1380,11502100
PLAS.JK,4/30/2014,1380,1390,1380,1380,11163700
PLAS.JK,5/2/2014,1380,1390,1380,1380,11091000
PLAS.JK,5/5/2014,1380,1390,1380,1385,11105400
PLAS.JK,5/6/2014,1385,1395,1385,1390,11187700
PLAS.JK,5/7/2014,1385,1395,1385,1385,11124000
PLAS.JK,5/8/2014,1385,1390,1380,1390,10734800
PLAS.JK,5/9/2014,1385,1395,1385,1390,10840700
PLAS.JK,5/12/2014,1390,1410,1390,1405,10695200
PLAS.JK,5/13/2014,1405,1415,1400,1400,11186100
PLAS.JK,5/14/2014,1400,1405,1400,1405,11074800
PLAS.JK,5/16/2014,1400,1415,1400,1415,11365400
PLIN.JK,4/15/2014,2575,2575,2420,2575,2300
PLIN.JK,4/16/2014,2500,2500,2450,2450,200
PLIN.JK,4/17/2014,2400,2400,2400,2400,500
PLIN.JK,4/21/2014,2355,2355,2355,2355,5
PLIN.JK,4/22/2014,2370,2370,2370,2370,100
PLIN.JK,4/23/2014,2380,2380,2380,2380,100
PLIN.JK,4/24/2014,2505,2505,2505,2505,100
PLIN.JK,4/29/2014,2505,2505,2505,2505,100
PLIN.JK,4/30/2014,2505,2505,2505,2505,0
PLIN.JK,5/2/2014,2505,2505,2505,2505,0
PLIN.JK,5/5/2014,2505,2505,2505,2505,100
PLIN.JK,5/6/2014,2505,2505,2505,2505,0
PLIN.JK,5/7/2014,2505,2505,2505,2505,0
PLIN.JK,5/9/2014,2510,2510,2510,2510,100
PLIN.JK,5/14/2014,2510,2510,2510,2510,100
PLIN.JK,5/16/2014,2600,2600,2600,2600,11000
PNBN.JK,4/15/2014,820,820,810,820,5896500
PNBN.JK,4/16/2014,825,825,815,820,6549500
PNBN.JK,4/17/2014,830,830,820,830,6714200
PNBN.JK,4/21/2014,835,835,825,835,33467
PNBN.JK,4/22/2014,860,860,825,835,3504400
PNBN.JK,4/23/2014,840,840,825,835,4210100
PNBN.JK,4/24/2014,835,860,825,850,12173600
PNBN.JK,4/25/2014,870,880,850,870,4844400
PNBN.JK,4/28/2014,865,880,855,865,3940900
PNBN.JK,4/29/2014,865,865,830,840,7044100
PNBN.JK,4/30/2014,840,870,840,870,1458900
PNBN.JK,5/2/2014,870,880,860,880,7733300
PNBN.JK,5/5/2014,865,890,865,870,3454300
PNBN.JK,5/6/2014,875,885,870,875,2470700
PNBN.JK,5/7/2014,875,890,875,880,2573100
PNBN.JK,5/8/2014,880,895,875,890,2435400
PNBN.JK,5/9/2014,895,915,890,915,2334300
PNBN.JK,5/12/2014,910,915,890,900,2308900
PNBN.JK,5/13/2014,900,905,890,890,2736700
PNBN.JK,5/14/2014,890,900,890,890,3862700
PNBN.JK,5/16/2014,895,900,870,900,1853100
PNBS.JK,4/15/2014,129,130,124,130,3469000
PNBS.JK,4/16/2014,130,130,123,128,15094100
PNBS.JK,4/17/2014,127,128,126,128,881700
PNBS.JK,4/21/2014,128,128,126,126,1791
PNBS.JK,4/22/2014,126,128,125,128,1179600
PNBS.JK,4/23/2014,126,126,124,125,3883500
PNBS.JK,4/24/2014,125,127,124,125,1107300
PNBS.JK,4/25/2014,127,127,119,122,11871900
PNBS.JK,4/28/2014,121,121,119,120,2206800
PNBS.JK,4/29/2014,117,120,117,120,1135100
PNBS.JK,4/30/2014,120,121,118,121,3158200
PNBS.JK,5/2/2014,122,122,119,119,2264500
PNBS.JK,5/5/2014,118,120,118,119,417400
PNBS.JK,5/6/2014,119,121,118,121,2112200
PNBS.JK,5/7/2014,120,122,119,122,41192900
PNBS.JK,5/8/2014,122,122,119,120,31892700
PNBS.JK,5/9/2014,120,121,119,120,32177100
PNBS.JK,5/12/2014,120,121,119,120,21793800
PNBS.JK,5/13/2014,121,121,119,120,46986700
PNBS.JK,5/14/2014,121,122,119,121,64843400
PNBS.JK,5/16/2014,121,122,120,121,26663300
PNIN.JK,4/15/2014,740,740,700,700,1033900
PNIN.JK,4/16/2014,720,720,690,690,102100
PNIN.JK,4/17/2014,735,735,690,690,541100
PNIN.JK,4/21/2014,700,700,700,700,5002
PNIN.JK,4/22/2014,735,735,700,700,505000
PNIN.JK,4/23/2014,720,720,680,690,620800
PNIN.JK,4/24/2014,690,700,690,700,675100
PNIN.JK,4/25/2014,700,705,690,700,503300
PNIN.JK,4/28/2014,700,700,670,680,523200
PNIN.JK,4/29/2014,700,700,690,695,500500
PNIN.JK,4/30/2014,730,730,695,695,556600
PNIN.JK,5/2/2014,735,735,690,695,500300
PNIN.JK,5/5/2014,700,700,690,700,510000
PNIN.JK,5/6/2014,710,710,690,700,607400
PNIN.JK,5/7/2014,690,700,690,695,554400
PNIN.JK,5/8/2014,695,695,685,690,152500
PNIN.JK,5/9/2014,690,690,685,690,880400
PNIN.JK,5/12/2014,695,695,685,685,58000
PNIN.JK,5/13/2014,695,695,695,695,76000
PNIN.JK,5/14/2014,695,700,690,690,1199300
PNIN.JK,5/16/2014,690,700,685,690,343100
PNLF.JK,4/15/2014,264,265,261,262,11693500
PNLF.JK,4/16/2014,260,262,256,259,15740200
PNLF.JK,4/17/2014,258,260,255,255,19715200
PNLF.JK,4/21/2014,256,259,255,256,94964
PNLF.JK,4/22/2014,259,265,256,257,17152600
PNLF.JK,4/23/2014,258,264,257,259,23916600
PNLF.JK,4/24/2014,259,265,258,260,28378000
PNLF.JK,4/25/2014,261,266,261,264,33379400
PNLF.JK,4/28/2014,264,266,260,262,20289500
PNLF.JK,4/29/2014,255,262,255,261,28061900
PNLF.JK,4/30/2014,260,264,260,262,19251200
PNLF.JK,5/2/2014,261,265,261,263,27681600
PNLF.JK,5/5/2014,263,263,261,262,10561200
PNLF.JK,5/6/2014,262,263,257,258,15162800
PNLF.JK,5/7/2014,258,262,255,258,26759100
PNLF.JK,5/8/2014,258,260,257,257,8050900
PNLF.JK,5/9/2014,257,259,247,248,46482600
PNLF.JK,5/12/2014,248,252,248,249,21998800
PNLF.JK,5/13/2014,251,253,246,247,11457800
PNLF.JK,5/14/2014,249,253,249,251,20717300
PNLF.JK,5/16/2014,251,252,248,248,14262600
PNSE.JK,4/15/2014,426,426,425,425,2500
PNSE.JK,4/16/2014,426,426,425,425,2500
PNSE.JK,4/21/2014,425,425,425,425,50
PNSE.JK,4/23/2014,425,425,425,425,5000
PNSE.JK,4/24/2014,448,450,448,450,10900
PNSE.JK,4/25/2014,450,460,450,460,5200
PNSE.JK,4/28/2014,470,470,378,378,5200
PNSE.JK,4/29/2014,470,470,378,378,5200
PNSE.JK,4/30/2014,378,378,378,378,0
PNSE.JK,5/2/2014,378,378,378,378,0
PNSE.JK,5/5/2014,385,385,385,385,100
PNSE.JK,5/6/2014,385,385,385,385,0
PNSE.JK,5/7/2014,390,396,390,396,3200
PNSE.JK,5/8/2014,401,404,401,402,4000
PNSE.JK,5/9/2014,450,450,447,449,8700
PNSE.JK,5/12/2014,449,449,401,429,12900
PNSE.JK,5/13/2014,449,450,428,428,8000
PNSE.JK,5/14/2014,500,500,498,498,4100
PNSE.JK,5/16/2014,401,480,401,480,9700
POLY.JK,4/15/2014,85,86,84,84,28900
POLY.JK,4/16/2014,83,87,81,86,242100
POLY.JK,4/17/2014,86,86,83,84,131200
POLY.JK,4/21/2014,83,84,83,83,3532
POLY.JK,4/22/2014,86,86,82,83,14900
POLY.JK,4/23/2014,84,84,80,82,325800
POLY.JK,4/24/2014,82,85,81,83,180900
POLY.JK,4/25/2014,84,84,81,81,60500
POLY.JK,4/28/2014,81,81,79,81,242700
POLY.JK,4/29/2014,81,81,77,78,438200
POLY.JK,4/30/2014,80,81,78,78,429400
POLY.JK,5/2/2014,81,81,76,77,1147100
POLY.JK,5/5/2014,77,79,75,76,179900
POLY.JK,5/6/2014,77,79,75,79,366500
POLY.JK,5/7/2014,80,83,76,83,752500
POLY.JK,5/8/2014,83,84,81,84,1367800
POLY.JK,5/9/2014,83,85,83,84,820500
POLY.JK,5/12/2014,85,86,83,85,678500
POLY.JK,5/13/2014,86,87,83,85,395300
POLY.JK,5/14/2014,85,86,84,85,433000
POLY.JK,5/16/2014,84,86,83,83,320300
POOL.JK,4/15/2014,5050,5050,5050,5050,1000
POOL.JK,4/16/2014,5050,5050,5050,5050,1000
POOL.JK,4/21/2014,5050,5050,5050,5050,0
POOL.JK,4/23/2014,5050,5050,5050,5050,1000
POOL.JK,4/24/2014,5050,5050,5050,5050,1000
POOL.JK,4/29/2014,5050,5050,5050,5050,1000
POOL.JK,4/30/2014,5050,5050,5050,5050,0
POOL.JK,5/2/2014,5050,5050,5050,5050,0
POOL.JK,5/5/2014,5050,5050,5050,5050,1000
POOL.JK,5/6/2014,5050,5050,5050,5050,0
POOL.JK,5/7/2014,5050,5050,5050,5050,0
POOL.JK,5/9/2014,5050,5050,5050,5050,1000
PRAS.JK,4/15/2014,250,262,250,258,1332800
PRAS.JK,4/16/2014,260,299,236,290,69035296
PRAS.JK,4/17/2014,292,303,245,247,30828500
PRAS.JK,4/21/2014,248,250,237,237,11975
PRAS.JK,4/22/2014,237,242,227,227,700200
PRAS.JK,4/23/2014,227,231,220,231,451200
PRAS.JK,4/24/2014,231,243,228,231,231000
PRAS.JK,4/25/2014,235,239,224,225,106800
PRAS.JK,4/28/2014,231,231,215,217,147400
PRAS.JK,4/29/2014,227,233,215,217,48200
PRAS.JK,4/30/2014,226,226,216,219,90100
PRAS.JK,5/2/2014,218,223,218,223,12600
PRAS.JK,5/5/2014,226,226,216,217,4500
PRAS.JK,5/6/2014,217,218,217,218,67100
PRAS.JK,5/7/2014,225,225,215,222,5300
PRAS.JK,5/8/2014,225,225,215,222,14700
PRAS.JK,5/9/2014,225,225,215,215,26700
PRAS.JK,5/12/2014,214,215,214,215,61200
PRAS.JK,5/13/2014,224,224,215,219,152300
PRAS.JK,5/14/2014,216,220,213,215,13000
PRAS.JK,5/16/2014,214,216,212,216,35200
PSAB.JK,4/15/2014,2720,2730,2690,2730,385100
PSAB.JK,4/16/2014,2730,2740,2710,2720,239800
PSAB.JK,4/17/2014,2720,2730,2710,2720,266200
PSAB.JK,4/21/2014,2720,2740,2720,2740,2495
PSAB.JK,4/22/2014,2730,2750,2720,2740,334900
PSAB.JK,4/23/2014,2740,2740,2725,2740,214500
PSAB.JK,4/24/2014,2740,2760,2730,2740,305700
PSAB.JK,4/25/2014,2740,2760,2740,2760,244400
PSAB.JK,4/28/2014,2750,2850,2740,2800,435600
PSAB.JK,4/29/2014,2800,2990,2800,2990,643200
PSAB.JK,4/30/2014,3000,3300,3000,3200,210100
PSAB.JK,5/2/2014,3250,3275,3200,3205,230500
PSAB.JK,5/5/2014,3205,3205,3150,3150,304600
PSAB.JK,5/6/2014,3160,3400,3100,3305,587300
PSAB.JK,5/7/2014,3300,4025,3300,3850,730100
PSAB.JK,5/8/2014,3900,4110,3475,3910,713300
PSAB.JK,5/9/2014,3910,4300,3910,4105,518200
PSAB.JK,5/12/2014,4105,4300,3950,4000,347300
PSAB.JK,5/13/2014,4000,4200,4000,4120,354500
PSAB.JK,5/14/2014,4120,4200,4100,4200,283000
PSAB.JK,5/16/2014,4175,4175,4000,4060,434500
PSDN.JK,4/15/2014,185,185,185,185,4000
PSDN.JK,4/16/2014,185,185,185,185,4000
PSDN.JK,4/21/2014,185,185,185,185,0
PSDN.JK,4/23/2014,185,185,185,185,4000
PSDN.JK,4/24/2014,185,185,185,185,4000
PSDN.JK,4/29/2014,185,185,185,185,4000
PSDN.JK,4/30/2014,185,185,185,185,0
PSDN.JK,5/2/2014,185,185,185,185,0
PSDN.JK,5/5/2014,200,200,197,200,1200
PSDN.JK,5/6/2014,200,200,200,200,0
PSDN.JK,5/7/2014,200,200,200,200,0
PSDN.JK,5/9/2014,200,200,197,200,1200
PSEI.PS,4/15/2014,6593.12,6629.7,6593.12,6621.66,0
PSEI.PS,4/16/2014,6627.49,6675.57,6627.44,6671.18,0
PSEI.PS,4/23/2014,6795.95,6798.54,6766.21,6769.52,0
PSEI.PS,4/24/2014,6766.43,6767,6725.83,6731.33,0
PSEI.PS,4/25/2014,6730.41,6733.15,6685.1,6685.1,0
PSEI.PS,4/28/2014,6692.22,6692.22,6604.35,6604.35,0
PSEI.PS,4/29/2014,6608.97,6666.17,6608.97,6636.45,0
PSEI.PS,5/2/2014,6707.91,6752.12,6707.91,6742.97,0
PSEI.PS,5/5/2014,6738.27,6772.89,6723,6766.46,0
PSEI.PS,5/6/2014,6767.33,6771.85,6749.77,6765.93,0
PSEI.PS,5/7/2014,6765.18,6765.42,6742.69,6748.51,0
PSEI.PS,5/8/2014,6750.99,6789.47,6750.99,6765.21,0
PSEI.PS,5/9/2014,6766.82,6853.83,6766.82,6847.26,0
PSEI.PS,5/12/2014,6835.28,6842.7,6801.88,6811.34,0
PSEI.PS,5/13/2014,6811.9,6872.03,6811.9,6852.81,0
PSEI.PS,5/14/2014,6869.25,6906.63,6869.25,6880.44,0
PSEI.PS,5/16/2014,6849.86,6849.86,6787.67,6817.71,0
PSKT.JK,4/21/2014,700,700,700,700,0
PSKT.JK,4/30/2014,700,700,700,700,0
PSKT.JK,5/2/2014,700,700,700,700,0
PSKT.JK,5/6/2014,700,700,700,700,0
PSKT.JK,5/7/2014,700,700,700,700,0
PTBA.JK,4/15/2014,9800,9800,9550,9575,3107900
PTBA.JK,4/16/2014,9650,9775,9600,9625,3030600
PTBA.JK,4/17/2014,9650,9725,9625,9700,1982200
PTBA.JK,4/21/2014,9700,9775,9700,9725,20617
PTBA.JK,4/22/2014,9775,9950,9675,9950,6951000
PTBA.JK,4/23/2014,9950,10225,9900,10200,10810000
PTBA.JK,4/24/2014,10200,10375,10050,10075,4972300
PTBA.JK,4/25/2014,10050,10175,10050,10150,3706100
PTBA.JK,4/28/2014,10200,10325,10100,10175,8411400
PTBA.JK,4/29/2014,9850,9875,9750,9800,6171900
PTBA.JK,4/30/2014,9900,9950,9825,9875,4476600
PTBA.JK,5/2/2014,9800,9875,9675,9800,2569100
PTBA.JK,5/5/2014,9700,9750,9650,9675,2383700
PTBA.JK,5/6/2014,9700,9875,9650,9725,4826200
PTBA.JK,5/7/2014,9775,9825,9725,9725,3038700
PTBA.JK,5/8/2014,9725,9800,9700,9750,1691300
PTBA.JK,5/9/2014,9700,9750,9675,9725,1588300
PTBA.JK,5/12/2014,9775,10200,9775,10150,6806200
PTBA.JK,5/13/2014,10250,10550,10200,10375,11357600
PTBA.JK,5/14/2014,10375,10800,10325,10575,9480800
PTBA.JK,5/16/2014,10500,10850,10450,10825,11338600
PTIS.JK,4/15/2014,975,975,975,975,200
PTIS.JK,4/16/2014,975,975,975,975,200
PTIS.JK,4/21/2014,975,975,975,975,0
PTIS.JK,4/23/2014,975,975,975,975,200
PTIS.JK,4/24/2014,900,900,900,900,200
PTIS.JK,4/29/2014,995,1030,995,1030,7400
PTIS.JK,4/30/2014,1030,1030,1030,1030,0
PTIS.JK,5/5/2014,995,1030,995,1030,7400
PTIS.JK,5/6/2014,1030,1030,1030,1030,0
PTIS.JK,5/7/2014,1030,1030,1030,1030,0
PTIS.JK,5/8/2014,890,890,885,885,5700
PTIS.JK,5/9/2014,990,1030,990,1030,6600
PTPP.JK,4/15/2014,1790,1820,1790,1805,14982800
PTPP.JK,4/16/2014,1810,1835,1795,1805,6647000
PTPP.JK,4/17/2014,1825,1825,1790,1800,7233700
PTPP.JK,4/21/2014,1820,1820,1775,1790,61643
PTPP.JK,4/22/2014,1780,1810,1760,1790,12297300
PTPP.JK,4/23/2014,1790,1805,1775,1785,7488400
PTPP.JK,4/24/2014,1775,1825,1775,1810,27354300
PTPP.JK,4/25/2014,1825,1890,1820,1855,33804400
PTPP.JK,4/28/2014,1850,1875,1770,1785,20348700
PTPP.JK,4/29/2014,1790,1845,1790,1830,16937100
PTPP.JK,4/30/2014,1840,1865,1840,1845,23802800
PTPP.JK,5/2/2014,1860,1870,1845,1855,10315300
PTPP.JK,5/5/2014,1855,1880,1845,1870,7279300
PTPP.JK,5/6/2014,1870,1880,1845,1850,4789400
PTPP.JK,5/7/2014,1845,1905,1825,1900,29809400
PTPP.JK,5/8/2014,1905,1945,1905,1915,20859200
PTPP.JK,5/9/2014,1925,1935,1910,1915,5987700
PTPP.JK,5/12/2014,1930,1945,1850,1910,21447700
PTPP.JK,5/13/2014,1925,1925,1905,1915,3597100
PTPP.JK,5/14/2014,1940,1990,1925,1955,23735600
PTPP.JK,5/16/2014,1955,1965,1925,1930,15563200
PTRO.JK,4/15/2014,1300,1315,1295,1300,399600
PTRO.JK,4/16/2014,1300,1320,1295,1310,110600
PTRO.JK,4/17/2014,1330,1330,1300,1315,302800
PTRO.JK,4/21/2014,1315,1315,1300,1300,1314
PTRO.JK,4/22/2014,1300,1300,1280,1285,548500
PTRO.JK,4/23/2014,1285,1370,1285,1350,3148600
PTRO.JK,4/24/2014,1360,1450,1330,1445,4744400
PTRO.JK,4/25/2014,1475,1475,1400,1410,981000
PTRO.JK,4/28/2014,1400,1425,1365,1385,400900
PTRO.JK,4/29/2014,1410,1430,1385,1425,560700
PTRO.JK,4/30/2014,1455,1455,1375,1375,782200
PTRO.JK,5/2/2014,1385,1395,1335,1340,1131600
PTRO.JK,5/5/2014,1340,1375,1315,1340,715600
PTRO.JK,5/6/2014,1335,1380,1315,1360,486000
PTRO.JK,5/7/2014,1355,1375,1350,1350,437600
PTRO.JK,5/8/2014,1350,1375,1340,1360,275800
PTRO.JK,5/9/2014,1365,1370,1320,1320,205700
PTRO.JK,5/12/2014,1340,1380,1330,1365,305800
PTRO.JK,5/13/2014,1380,1415,1380,1385,352100
PTRO.JK,5/14/2014,1385,1390,1370,1385,120600
PTRO.JK,5/16/2014,1380,1385,1350,1370,491900
PTSN.JK,4/15/2014,94,94,94,94,100
PTSN.JK,4/16/2014,95,95,95,95,200
PTSN.JK,4/17/2014,94,94,94,94,100
PTSN.JK,4/21/2014,93,93,93,93,1
PTSN.JK,4/22/2014,93,93,93,93,100
PTSN.JK,4/23/2014,93,93,93,93,100
PTSN.JK,4/24/2014,93,93,93,93,100
PTSN.JK,4/25/2014,94,94,93,93,200
PTSN.JK,4/29/2014,94,94,93,93,200
PTSN.JK,4/30/2014,94,94,94,94,100
PTSN.JK,5/2/2014,94,94,94,94,0
PTSN.JK,5/5/2014,94,94,79,88,2200
PTSN.JK,5/6/2014,90,90,86,86,300
PTSN.JK,5/7/2014,87,87,87,87,100
PTSN.JK,5/8/2014,84,84,84,84,100
PTSN.JK,5/9/2014,83,89,80,80,16600
PTSN.JK,5/12/2014,88,88,86,86,300
PTSN.JK,5/13/2014,87,88,82,82,2700
PTSN.JK,5/14/2014,85,85,85,85,100
PTSP.JK,4/15/2014,7200,7200,7200,7200,100
PTSP.JK,4/16/2014,7200,7200,7200,7200,100
PTSP.JK,4/21/2014,7200,7200,7200,7200,0
PTSP.JK,4/23/2014,7200,7200,7200,7200,100
PTSP.JK,4/24/2014,7200,7200,7200,7200,100
PTSP.JK,4/29/2014,7200,7200,7200,7200,100
PTSP.JK,4/30/2014,7200,7200,7200,7200,0
PTSP.JK,5/2/2014,7200,7200,7200,7200,0
PTSP.JK,5/5/2014,7200,7200,7200,7200,100
PTSP.JK,5/6/2014,7200,7200,7200,7200,0
PTSP.JK,5/7/2014,7200,7200,7200,7200,0
PTSP.JK,5/9/2014,7200,7200,7200,7200,100
PUDP.JK,4/15/2014,490,490,450,460,74800
PUDP.JK,4/16/2014,452,470,452,470,22200
PUDP.JK,4/17/2014,475,475,475,475,5300
PUDP.JK,4/21/2014,452,452,452,452,1
PUDP.JK,4/22/2014,489,499,460,479,76400
PUDP.JK,4/23/2014,489,499,460,479,76400
PUDP.JK,4/24/2014,480,484,460,465,24100
PUDP.JK,4/28/2014,480,485,475,485,79500
PUDP.JK,4/29/2014,480,485,480,485,34600
PUDP.JK,4/30/2014,486,487,486,487,13900
PUDP.JK,5/2/2014,487,487,487,487,0
PUDP.JK,5/5/2014,487,489,487,489,2700
PUDP.JK,5/6/2014,489,489,489,489,0
PUDP.JK,5/7/2014,499,499,499,499,1400
PUDP.JK,5/8/2014,470,470,470,470,1400
PUDP.JK,5/9/2014,470,470,470,470,1400
PUDP.JK,5/13/2014,467,490,467,490,2300
PWON.JK,4/15/2014,346,358,346,358,90903904
PWON.JK,4/16/2014,360,385,360,378,151081104
PWON.JK,4/17/2014,380,387,369,371,35566900
PWON.JK,4/21/2014,371,373,357,362,336915
PWON.JK,4/22/2014,364,367,358,364,25758300
PWON.JK,4/23/2014,358,368,358,364,22688200
PWON.JK,4/24/2014,364,367,356,359,43111000
PWON.JK,4/25/2014,360,365,359,365,52307400
PWON.JK,4/28/2014,362,363,350,352,26801400
PWON.JK,4/29/2014,350,358,350,350,27066500
PWON.JK,4/30/2014,350,354,348,352,78797800
PWON.JK,5/2/2014,354,362,353,356,78367104
PWON.JK,5/5/2014,356,365,356,362,58381700
PWON.JK,5/6/2014,363,370,359,365,39901800
PWON.JK,5/7/2014,365,368,360,361,34545700
PWON.JK,5/8/2014,360,365,360,361,28988200
PWON.JK,5/9/2014,363,381,363,380,79249296
PWON.JK,5/12/2014,384,394,383,383,99989400
PWON.JK,5/13/2014,385,388,383,386,17245300
PWON.JK,5/14/2014,386,396,385,395,47607600
PWON.JK,5/16/2014,390,404,390,398,105499104
PYFA.JK,4/15/2014,140,143,140,141,210200
PYFA.JK,4/16/2014,141,144,141,144,101200
PYFA.JK,4/17/2014,142,143,142,143,9000
PYFA.JK,4/21/2014,143,143,140,140,2368
PYFA.JK,4/22/2014,141,142,139,142,72200
PYFA.JK,4/23/2014,142,143,140,142,86800
PYFA.JK,4/24/2014,143,143,140,142,2200
PYFA.JK,4/25/2014,140,141,139,141,60200
PYFA.JK,4/28/2014,139,139,139,139,36400
PYFA.JK,4/29/2014,138,140,138,140,6000
PYFA.JK,4/30/2014,139,140,138,140,214000
PYFA.JK,5/2/2014,138,140,137,140,52400
PYFA.JK,5/5/2014,137,140,137,138,102300
PYFA.JK,5/6/2014,136,140,135,140,198500
PYFA.JK,5/7/2014,140,143,140,142,147300
PYFA.JK,5/8/2014,140,142,137,140,150600
PYFA.JK,5/9/2014,140,143,138,138,102700
PYFA.JK,5/12/2014,140,140,137,139,47900
PYFA.JK,5/13/2014,137,139,136,138,196000
PYFA.JK,5/14/2014,137,138,136,138,174700
PYFA.JK,5/16/2014,139,139,139,139,86000
RAJA.JK,4/15/2014,530,535,530,535,23500
RAJA.JK,4/16/2014,555,555,550,550,1000
RAJA.JK,4/17/2014,580,580,570,570,14500
RAJA.JK,4/21/2014,535,580,535,575,582
RAJA.JK,4/22/2014,570,570,570,570,35600
RAJA.JK,4/23/2014,570,575,560,570,106100
RAJA.JK,4/24/2014,575,610,575,610,155500
RAJA.JK,4/25/2014,600,610,590,610,401000
RAJA.JK,4/28/2014,605,625,605,620,189700
RAJA.JK,4/29/2014,630,650,630,650,145800
RAJA.JK,4/30/2014,645,655,645,655,39600
RAJA.JK,5/2/2014,630,630,620,620,52700
RAJA.JK,5/5/2014,645,645,615,615,1300
RAJA.JK,5/6/2014,615,650,610,650,614900
RAJA.JK,5/7/2014,620,620,620,620,500
RAJA.JK,5/9/2014,620,620,620,620,500
RAJA.JK,5/12/2014,590,640,590,635,412200
RAJA.JK,5/13/2014,630,630,630,630,51600
RAJA.JK,5/14/2014,640,640,600,600,237500
RAJA.JK,5/16/2014,630,630,630,630,17400
RALS.JK,4/15/2014,1315,1350,1315,1350,615700
RALS.JK,4/16/2014,1350,1355,1325,1355,675700
RALS.JK,4/17/2014,1355,1355,1330,1350,303000
RALS.JK,4/21/2014,1355,1360,1325,1330,26035
RALS.JK,4/22/2014,1330,1335,1260,1325,558100
RALS.JK,4/23/2014,1330,1350,1330,1335,656600
RALS.JK,4/24/2014,1310,1315,1295,1310,584900
RALS.JK,4/25/2014,1300,1310,1295,1305,1306600
RALS.JK,4/28/2014,1305,1325,1230,1240,1471700
RALS.JK,4/29/2014,1250,1260,1230,1235,1163100
RALS.JK,4/30/2014,1255,1300,1250,1280,838100
RALS.JK,5/2/2014,1280,1310,1275,1300,4026600
RALS.JK,5/5/2014,1300,1335,1300,1330,1139500
RALS.JK,5/6/2014,1300,1310,1300,1310,558800
RALS.JK,5/7/2014,1310,1320,1310,1310,82000
RALS.JK,5/8/2014,1305,1330,1300,1305,216100
RALS.JK,5/9/2014,1300,1310,1285,1285,1274100
RALS.JK,5/12/2014,1300,1315,1285,1285,3768300
RALS.JK,5/13/2014,1300,1300,1265,1270,1188800
RALS.JK,5/14/2014,1280,1310,1275,1290,4243500
RALS.JK,5/16/2014,1290,1305,1285,1290,3358500
RANC.JK,4/15/2014,645,660,640,660,1005800
RANC.JK,4/16/2014,660,670,660,665,1027500
RANC.JK,4/17/2014,665,680,665,675,837700
RANC.JK,4/21/2014,675,690,675,690,5140
RANC.JK,4/22/2014,695,700,670,690,835400
RANC.JK,4/23/2014,690,700,685,695,410900
RANC.JK,4/24/2014,690,700,680,700,1512000
RANC.JK,4/25/2014,680,700,680,700,4300
RANC.JK,4/28/2014,695,695,665,675,64600
RANC.JK,4/29/2014,675,700,675,700,529500
RANC.JK,4/30/2014,675,700,675,700,4134400
RANC.JK,5/2/2014,675,695,675,680,37800
RANC.JK,5/5/2014,690,690,675,675,65800
RANC.JK,5/6/2014,675,675,675,675,6100
RANC.JK,5/7/2014,690,690,675,690,8800
RANC.JK,5/8/2014,680,700,670,700,1717800
RANC.JK,5/9/2014,685,700,680,700,415900
RANC.JK,5/12/2014,680,695,670,670,61700
RANC.JK,5/13/2014,675,685,675,685,54700
RANC.JK,5/14/2014,675,685,660,685,109300
RANC.JK,5/16/2014,680,680,670,670,123900
RBMS.JK,4/15/2014,95,95,91,92,259800
RBMS.JK,4/16/2014,91,93,90,93,155500
RBMS.JK,4/17/2014,96,96,90,96,92100
RBMS.JK,4/21/2014,91,92,90,91,2422
RBMS.JK,4/22/2014,89,90,89,90,13400
RBMS.JK,4/23/2014,89,90,89,89,95500
RBMS.JK,4/24/2014,87,89,87,88,38700
RBMS.JK,4/25/2014,83,91,83,88,33500
RBMS.JK,4/28/2014,86,86,86,86,9900
RBMS.JK,4/29/2014,86,86,86,86,9900
RBMS.JK,4/30/2014,86,86,86,86,0
RBMS.JK,5/2/2014,95,95,82,89,21700
RBMS.JK,5/5/2014,95,95,82,89,21700
RBMS.JK,5/6/2014,89,89,89,89,0
RBMS.JK,5/7/2014,90,90,90,90,1400
RBMS.JK,5/8/2014,77,86,77,79,51600
RBMS.JK,5/9/2014,80,87,80,86,26400
RBMS.JK,5/12/2014,87,88,86,88,22800
RBMS.JK,5/13/2014,85,91,85,87,12600
RBMS.JK,5/14/2014,82,85,82,84,35100
RBMS.JK,5/16/2014,80,84,77,82,230200
RDTX.JK,4/15/2014,5050,5050,5050,5050,300
RDTX.JK,4/16/2014,5050,5050,5050,5050,300
RDTX.JK,4/21/2014,5050,5050,5050,5050,0
RDTX.JK,4/23/2014,5050,5050,5050,5050,300
RDTX.JK,4/24/2014,5050,5050,5050,5050,300
RDTX.JK,4/29/2014,5050,5050,5050,5050,300
RDTX.JK,4/30/2014,5050,5050,5050,5050,0
RDTX.JK,5/2/2014,5050,5050,5050,5050,0
RDTX.JK,5/5/2014,5050,5050,5050,5050,300
RDTX.JK,5/6/2014,5050,5050,5050,5050,0
RDTX.JK,5/7/2014,5050,5050,5050,5050,0
RDTX.JK,5/9/2014,5050,5050,5050,5050,300
RELI.JK,4/15/2014,450,450,450,450,200
RELI.JK,4/16/2014,450,450,450,450,200
RELI.JK,4/17/2014,470,470,470,470,100
RELI.JK,4/21/2014,470,470,470,470,0
RELI.JK,4/23/2014,470,470,470,470,100
RELI.JK,4/24/2014,470,470,470,470,100
RELI.JK,4/29/2014,470,470,470,470,100
RELI.JK,4/30/2014,470,470,470,470,0
RELI.JK,5/2/2014,470,470,470,470,0
RELI.JK,5/5/2014,450,450,450,450,100
RELI.JK,5/6/2014,450,450,450,450,0
RELI.JK,5/7/2014,450,450,450,450,100
RELI.JK,5/9/2014,450,450,450,450,100
RICY.JK,4/15/2014,167,167,167,167,4700
RICY.JK,4/16/2014,169,169,169,169,110500
RICY.JK,4/17/2014,167,169,167,169,282100
RICY.JK,4/21/2014,169,170,169,169,2682
RICY.JK,4/22/2014,168,168,168,168,29900
RICY.JK,4/23/2014,168,168,168,168,29900
RICY.JK,4/24/2014,168,168,168,168,29900
RICY.JK,4/25/2014,168,168,168,168,30000
RICY.JK,4/28/2014,170,170,167,170,58100
RICY.JK,4/29/2014,170,171,170,170,99800
RICY.JK,4/30/2014,170,180,170,173,139000
RICY.JK,5/2/2014,177,177,173,173,120300
RICY.JK,5/5/2014,176,176,170,174,31500
RICY.JK,5/6/2014,172,172,170,170,124500
RICY.JK,5/7/2014,170,173,170,173,197100
RICY.JK,5/8/2014,171,172,171,172,153700
RICY.JK,5/9/2014,175,175,172,172,24500
RICY.JK,5/12/2014,171,171,171,171,120200
RICY.JK,5/13/2014,172,173,172,173,4300
RICY.JK,5/14/2014,172,178,172,177,294000
RICY.JK,5/16/2014,177,177,175,175,121100
RIGS.JK,4/15/2014,222,222,222,222,900
RIGS.JK,4/16/2014,222,232,218,232,363800
RIGS.JK,4/17/2014,232,234,216,234,165600
RIGS.JK,4/21/2014,220,227,220,227,533
RIGS.JK,4/22/2014,219,228,216,228,105100
RIGS.JK,4/23/2014,220,221,218,218,60400
RIGS.JK,4/24/2014,216,219,216,219,59500
RIGS.JK,4/25/2014,216,225,215,225,109500
RIGS.JK,4/28/2014,218,224,216,224,20800
RIGS.JK,4/29/2014,215,223,213,223,113500
RIGS.JK,4/30/2014,223,223,223,223,0
RIGS.JK,5/2/2014,214,214,214,214,21400
RIGS.JK,5/5/2014,214,225,214,214,67600
RIGS.JK,5/6/2014,215,215,213,213,13700
RIGS.JK,5/7/2014,213,215,213,213,60800
RIGS.JK,5/8/2014,215,215,212,212,3100
RIGS.JK,5/9/2014,215,215,212,212,3100
RIGS.JK,5/13/2014,217,217,217,217,3900
RIGS.JK,5/14/2014,216,216,211,211,53000
RIMO.JK,4/15/2014,183,193,180,185,845000
RIMO.JK,4/16/2014,185,194,183,190,758100
RIMO.JK,4/21/2014,190,190,190,190,0
RIMO.JK,4/23/2014,185,194,183,190,758100
RIMO.JK,4/24/2014,185,194,183,190,758100
RIMO.JK,4/29/2014,185,194,183,190,758100
RIMO.JK,4/30/2014,190,190,190,190,0
RIMO.JK,5/2/2014,190,190,190,190,0
RIMO.JK,5/5/2014,185,194,183,190,758100
RIMO.JK,5/6/2014,190,190,190,190,0
RIMO.JK,5/7/2014,190,190,190,190,0
RIMO.JK,5/9/2014,185,194,183,190,758100
RMBA.JK,4/15/2014,555,575,530,575,600
RMBA.JK,4/16/2014,530,560,530,560,31600
RMBA.JK,4/17/2014,580,580,575,575,10800
RMBA.JK,4/21/2014,520,565,520,565,104
RMBA.JK,4/22/2014,570,570,515,560,13000
RMBA.JK,4/23/2014,525,545,525,545,110100
RMBA.JK,4/24/2014,525,545,525,545,110100
RMBA.JK,4/28/2014,520,530,520,530,49600
RMBA.JK,4/29/2014,530,530,530,530,21900
RMBA.JK,4/30/2014,570,570,530,530,30300
RMBA.JK,5/2/2014,530,530,530,530,5000
RMBA.JK,5/5/2014,500,545,500,545,7300
RMBA.JK,5/6/2014,545,545,545,545,0
RMBA.JK,5/7/2014,505,535,505,535,300
RMBA.JK,5/8/2014,505,505,500,500,27800
RMBA.JK,5/9/2014,525,540,525,530,115300
RMBA.JK,5/12/2014,540,540,530,530,41000
RMBA.JK,5/16/2014,550,550,540,540,3100
RODA.JK,4/15/2014,371,371,371,371,500
RODA.JK,4/16/2014,371,371,371,371,500
RODA.JK,4/21/2014,371,371,371,371,0
RODA.JK,4/22/2014,371,371,370,370,30900
RODA.JK,4/23/2014,370,371,370,371,21400
RODA.JK,4/24/2014,370,371,370,371,21400
RODA.JK,4/29/2014,373,373,373,373,1000
RODA.JK,4/30/2014,373,373,373,373,0
RODA.JK,5/2/2014,373,373,373,373,0
RODA.JK,5/5/2014,360,373,360,373,15368500
RODA.JK,5/6/2014,373,373,373,373,0
RODA.JK,5/7/2014,373,373,373,373,0
RODA.JK,5/9/2014,360,373,360,373,15368500
RODA.JK,5/12/2014,385,385,385,385,1180000
RODA.JK,5/13/2014,375,400,375,400,166500
RODA.JK,5/14/2014,370,390,370,390,15400
RODA.JK,5/16/2014,395,395,395,395,400
ROTI.JK,4/15/2014,1145,1150,1130,1140,1040900
ROTI.JK,4/16/2014,1140,1150,1125,1130,325300
ROTI.JK,4/17/2014,1130,1140,1110,1130,944100
ROTI.JK,4/21/2014,1050,1150,1050,1125,12320
ROTI.JK,4/22/2014,1125,1130,1090,1095,1344700
ROTI.JK,4/23/2014,1095,1100,1090,1095,1033100
ROTI.JK,4/24/2014,1095,1095,1065,1075,2152700
ROTI.JK,4/25/2014,1090,1090,1065,1065,1502100
ROTI.JK,4/28/2014,1070,1075,1040,1045,2679100
ROTI.JK,4/29/2014,1045,1085,1035,1080,2991100
ROTI.JK,4/30/2014,1085,1100,1075,1090,1312500
ROTI.JK,5/2/2014,1090,1110,1085,1105,1673500
ROTI.JK,5/5/2014,1100,1120,1090,1095,1047500
ROTI.JK,5/6/2014,1090,1110,1090,1095,1454000
ROTI.JK,5/7/2014,1080,1135,1070,1125,3317800
ROTI.JK,5/8/2014,1130,1185,1130,1175,7266600
ROTI.JK,5/9/2014,1180,1210,1175,1200,6820400
ROTI.JK,5/12/2014,1215,1235,1200,1235,7141700
ROTI.JK,5/13/2014,1235,1250,1210,1210,918900
ROTI.JK,5/14/2014,1220,1235,1195,1205,5569200
ROTI.JK,5/16/2014,1205,1215,1170,1185,1878600
RUIS.JK,4/15/2014,210,214,205,214,45100
RUIS.JK,4/16/2014,207,214,205,214,86900
RUIS.JK,4/17/2014,214,214,210,212,137100
RUIS.JK,4/21/2014,209,210,205,210,906
RUIS.JK,4/22/2014,210,213,205,210,37800
RUIS.JK,4/23/2014,205,209,205,209,27100
RUIS.JK,4/24/2014,209,210,205,205,24600
RUIS.JK,4/25/2014,209,209,209,209,900
RUIS.JK,4/28/2014,207,208,205,208,12900
RUIS.JK,4/29/2014,209,209,205,205,296900
RUIS.JK,4/30/2014,208,210,205,210,159800
RUIS.JK,5/2/2014,212,215,203,208,380800
RUIS.JK,5/5/2014,209,209,202,206,27300
RUIS.JK,5/6/2014,202,205,200,203,388800
RUIS.JK,5/7/2014,202,205,202,205,74700
RUIS.JK,5/8/2014,205,207,203,204,180000
RUIS.JK,5/9/2014,205,209,205,207,202300
RUIS.JK,5/12/2014,205,205,204,204,360200
RUIS.JK,5/13/2014,204,209,204,206,60400
RUIS.JK,5/14/2014,209,211,205,209,40000
RUIS.JK,5/16/2014,208,208,208,208,100
SAFE.JK,4/21/2014,98,98,98,98,0
SAFE.JK,4/30/2014,98,98,98,98,0
SAFE.JK,5/2/2014,98,98,98,98,0
SAFE.JK,5/6/2014,98,98,98,98,0
SAFE.JK,5/7/2014,98,98,98,98,0
SAIP.JK,4/21/2014,200,200,200,200,0
SAIP.JK,5/7/2014,200,200,200,200,0
SAME.JK,4/15/2014,2555,2565,2550,2550,3429000
SAME.JK,4/16/2014,2555,2565,2555,2555,3035100
SAME.JK,4/17/2014,2555,2565,2555,2560,2909100
SAME.JK,4/21/2014,2565,2570,2555,2560,30281
SAME.JK,4/22/2014,2560,2570,2545,2550,2585600
SAME.JK,4/23/2014,2550,2565,2550,2550,2843400
SAME.JK,4/24/2014,2550,2565,2550,2555,2630000
SAME.JK,4/25/2014,2555,2565,2555,2560,2688900
SAME.JK,4/28/2014,2560,2565,2545,2545,2514100
SAME.JK,4/29/2014,2550,2560,2545,2545,2594000
SAME.JK,4/30/2014,2545,2560,2545,2555,2589300
SAME.JK,5/2/2014,2555,2570,2550,2570,2516200
SAME.JK,5/5/2014,2570,2590,2570,2585,2475500
SAME.JK,5/6/2014,2580,2605,2580,2605,2610300
SAME.JK,5/7/2014,2605,2625,2600,2615,2801400
SAME.JK,5/8/2014,2615,2620,2590,2595,2623500
SAME.JK,5/9/2014,2595,2620,2595,2615,2704300
SAME.JK,5/12/2014,2615,2640,2615,2640,2421000
SAME.JK,5/13/2014,2640,2660,2640,2660,2541800
SAME.JK,5/14/2014,2665,2675,2655,2660,2566600
SAME.JK,5/16/2014,2655,2660,2650,2655,2772000
SCBD.JK,4/15/2014,3500,3500,3500,3500,700
SCBD.JK,4/16/2014,3500,3500,3450,3500,8000
SCBD.JK,4/21/2014,3500,3500,3500,3500,0
SCBD.JK,4/23/2014,3500,3500,3450,3500,8000
SCBD.JK,4/24/2014,3500,3500,3450,3500,8000
SCBD.JK,4/29/2014,3500,3500,3450,3500,8000
SCBD.JK,4/30/2014,3500,3500,3500,3500,0
SCBD.JK,5/2/2014,3500,3500,3500,3500,7500
SCBD.JK,5/5/2014,3500,3500,3500,3500,7500
SCBD.JK,5/6/2014,3500,3500,3500,3500,0
SCBD.JK,5/7/2014,3500,3500,3500,3500,0
SCBD.JK,5/9/2014,3500,3500,3500,3500,7500
SCBD.JK,5/14/2014,3600,3600,3600,3600,100
SCCO.JK,4/15/2014,4010,4150,4000,4100,23700
SCCO.JK,4/16/2014,4010,4150,4000,4100,23700
SCCO.JK,4/17/2014,4100,4100,4100,4100,3800
SCCO.JK,4/21/2014,4250,4250,4250,4250,1000
SCCO.JK,4/23/2014,4250,4250,4250,4250,1000
SCCO.JK,4/24/2014,4250,4250,4250,4250,1000
SCCO.JK,4/25/2014,4000,4175,4000,4175,2200
SCCO.JK,4/28/2014,4000,4025,3925,4000,3700
SCCO.JK,4/29/2014,4025,4025,4025,4025,2100
SCCO.JK,4/30/2014,4100,4150,4100,4145,11400
SCCO.JK,5/2/2014,4145,4200,4145,4200,1600
SCCO.JK,5/5/2014,4100,4145,4025,4145,11400
SCCO.JK,5/6/2014,4125,4140,4100,4100,18500
SCCO.JK,5/7/2014,4100,4150,4100,4125,10400
SCCO.JK,5/8/2014,4125,4125,4125,4125,42500
SCCO.JK,5/9/2014,4100,4100,4100,4100,10300
SCCO.JK,5/12/2014,4015,4125,4015,4125,5600
SCCO.JK,5/13/2014,4125,4125,4125,4125,6300
SCCO.JK,5/14/2014,4200,4200,4040,4040,10200
SCCO.JK,5/16/2014,4150,4175,4040,4050,48200
SCMA.JK,4/15/2014,3270,3325,3225,3225,6224700
SCMA.JK,4/16/2014,3225,3300,3210,3270,3529800
SCMA.JK,4/17/2014,3320,3320,3265,3270,1950100
SCMA.JK,4/21/2014,3300,3310,3255,3275,36325
SCMA.JK,4/22/2014,3350,3405,3255,3405,7212300
SCMA.JK,4/23/2014,3395,3415,3285,3350,5376000
SCMA.JK,4/24/2014,3350,3405,3185,3200,7942200
SCMA.JK,4/25/2014,3240,3260,3205,3205,8662500
SCMA.JK,4/28/2014,3205,3210,3085,3150,3005100
SCMA.JK,4/29/2014,3150,3210,3115,3195,2089200
SCMA.JK,4/30/2014,3175,3240,3150,3150,5868100
SCMA.JK,5/2/2014,3185,3270,3185,3230,1720700
SCMA.JK,5/5/2014,3230,3275,3150,3150,797700
SCMA.JK,5/6/2014,3190,3210,3130,3140,1867800
SCMA.JK,5/7/2014,3140,3160,3080,3100,3622500
SCMA.JK,5/8/2014,3100,3150,3015,3125,6965600
SCMA.JK,5/9/2014,3125,3220,3105,3210,5870100
SCMA.JK,5/12/2014,3210,3240,3190,3205,6615100
SCMA.JK,5/13/2014,3205,3250,3180,3250,2652000
SCMA.JK,5/14/2014,3260,3400,3255,3400,8332200
SCMA.JK,5/16/2014,3400,3410,3325,3410,12868400
SCPI.JK,4/21/2014,29000,29000,29000,29000,0
SCPI.JK,4/30/2014,29000,29000,29000,29000,0
SCPI.JK,5/2/2014,29000,29000,29000,29000,0
SCPI.JK,5/6/2014,29000,29000,29000,29000,0
SCPI.JK,5/7/2014,29000,29000,29000,29000,0
SDMU.JK,4/15/2014,427,433,427,433,2089500
SDMU.JK,4/16/2014,433,445,432,444,2216500
SDMU.JK,4/17/2014,445,448,444,446,1425000
SDMU.JK,4/21/2014,446,452,446,452,13167
SDMU.JK,4/22/2014,453,458,451,458,1997000
SDMU.JK,4/23/2014,458,462,458,462,2299600
SDMU.JK,4/24/2014,463,467,462,467,1736600
SDMU.JK,4/25/2014,467,472,467,470,1706700
SDMU.JK,4/28/2014,471,473,470,473,936000
SDMU.JK,4/29/2014,473,480,473,480,3009600
SDMU.JK,4/30/2014,481,483,480,482,1863200
SDMU.JK,5/2/2014,483,486,483,486,1037200
SDMU.JK,5/5/2014,486,487,481,481,2107900
SDMU.JK,5/6/2014,480,481,456,474,4485700
SDMU.JK,5/7/2014,473,473,466,473,752300
SDMU.JK,5/8/2014,472,472,467,468,303100
SDMU.JK,5/9/2014,467,467,461,462,897300
SDMU.JK,5/12/2014,462,464,462,464,208400
SDMU.JK,5/13/2014,463,466,463,463,376700
SDMU.JK,5/14/2014,464,465,462,462,470300
SDMU.JK,5/16/2014,463,466,461,466,291900
SDPC.JK,4/15/2014,91,91,91,91,1000
SDPC.JK,4/16/2014,90,91,90,91,14300
SDPC.JK,4/17/2014,91,91,91,91,34800
SDPC.JK,4/21/2014,91,91,91,91,224
SDPC.JK,4/22/2014,91,91,91,91,100000
SDPC.JK,4/23/2014,91,92,91,92,13500
SDPC.JK,4/24/2014,92,96,92,95,274800
SDPC.JK,4/25/2014,96,96,96,96,200
SDPC.JK,4/28/2014,96,96,93,94,100200
SDPC.JK,4/29/2014,96,98,96,98,204800
SDPC.JK,4/30/2014,93,98,93,98,8100
SDPC.JK,5/2/2014,97,97,96,96,14500
SDPC.JK,5/5/2014,94,94,94,94,10000
SDPC.JK,5/6/2014,94,94,94,94,2600
SDPC.JK,5/7/2014,94,94,94,94,0
SDPC.JK,5/9/2014,97,97,97,97,200
SDPC.JK,5/12/2014,92,96,91,96,600
SDPC.JK,5/13/2014,91,95,91,94,23700
SDPC.JK,5/14/2014,94,94,94,94,200
SDPC.JK,5/16/2014,94,94,94,94,125000
SDRA.JK,4/15/2014,880,940,880,940,700
SDRA.JK,4/16/2014,885,950,885,940,194500
SDRA.JK,4/21/2014,940,940,940,940,55
SDRA.JK,4/22/2014,940,940,940,940,200
SDRA.JK,4/23/2014,940,1100,940,1000,58600
SDRA.JK,4/24/2014,910,1100,910,1100,111900
SDRA.JK,4/25/2014,1080,1150,1050,1150,46000
SDRA.JK,4/28/2014,1100,1180,1005,1100,182400
SDRA.JK,4/29/2014,1095,1150,1095,1150,130500
SDRA.JK,4/30/2014,1100,1150,1100,1150,300100
SDRA.JK,5/2/2014,1145,1180,1115,1145,50900
SDRA.JK,5/5/2014,1085,1150,1080,1150,20100
SDRA.JK,5/6/2014,1140,1175,1140,1150,139700
SDRA.JK,5/7/2014,1120,1135,1115,1120,12400
SDRA.JK,5/8/2014,1100,1150,1000,1150,84700
SDRA.JK,5/9/2014,1110,1150,1110,1150,18500
SDRA.JK,5/12/2014,1090,1145,1090,1145,11000
SDRA.JK,5/13/2014,1100,1100,1100,1100,14600
SDRA.JK,5/14/2014,1120,1120,1120,1120,20500
SDRA.JK,5/16/2014,1050,1140,935,1140,117600
SGRO.JK,4/15/2014,2000,2020,1985,1995,3693000
SGRO.JK,4/16/2014,2015,2045,2005,2040,4452200
SGRO.JK,4/17/2014,2055,2195,2050,2190,5230800
SGRO.JK,4/21/2014,2190,2200,2155,2190,10886
SGRO.JK,4/22/2014,2180,2215,2150,2205,932200
SGRO.JK,4/23/2014,2210,2310,2210,2300,3036500
SGRO.JK,4/24/2014,2290,2310,2280,2310,1377400
SGRO.JK,4/25/2014,2305,2320,2280,2310,535800
SGRO.JK,4/28/2014,2310,2395,2310,2380,2000400
SGRO.JK,4/29/2014,2380,2445,2315,2445,3225100
SGRO.JK,4/30/2014,2450,2450,2420,2445,1248700
SGRO.JK,5/2/2014,2450,2450,2350,2420,1828900
SGRO.JK,5/5/2014,2380,2425,2380,2410,1031300
SGRO.JK,5/6/2014,2410,2420,2340,2350,778600
SGRO.JK,5/7/2014,2345,2350,2300,2300,1129400
SGRO.JK,5/8/2014,2300,2320,2250,2275,1600500
SGRO.JK,5/9/2014,2295,2385,2295,2340,2874900
SGRO.JK,5/12/2014,2355,2420,2350,2355,374800
SGRO.JK,5/13/2014,2355,2385,2295,2310,717600
SGRO.JK,5/14/2014,2315,2350,2275,2285,395900
SGRO.JK,5/16/2014,2285,2350,2280,2285,719400
SHID.JK,4/15/2014,288,288,279,285,42400
SHID.JK,4/16/2014,280,281,280,280,63400
SHID.JK,4/17/2014,280,285,278,285,124000
SHID.JK,4/21/2014,285,285,280,282,655
SHID.JK,4/22/2014,283,289,282,289,106200
SHID.JK,4/23/2014,290,290,282,282,24700
SHID.JK,4/24/2014,282,287,282,282,19100
SHID.JK,4/25/2014,282,285,281,281,17000
SHID.JK,4/28/2014,281,286,279,280,111900
SHID.JK,4/29/2014,286,286,278,280,54600
SHID.JK,4/30/2014,284,288,279,280,406800
SHID.JK,5/2/2014,282,282,282,282,36700
SHID.JK,5/5/2014,282,285,281,282,20800
SHID.JK,5/6/2014,285,285,278,278,15400
SHID.JK,5/7/2014,277,285,277,280,6200
SHID.JK,5/8/2014,285,285,277,279,25800
SHID.JK,5/9/2014,279,279,275,275,185200
SHID.JK,5/12/2014,275,275,272,272,39600
SHID.JK,5/13/2014,272,280,272,280,14500
SHID.JK,5/14/2014,280,288,273,279,64400
SHID.JK,5/16/2014,275,279,272,277,399400
SIAP.JK,4/15/2014,183,183,155,179,66900
SIAP.JK,4/16/2014,183,183,155,179,66900
SIAP.JK,4/21/2014,179,179,179,179,0
SIAP.JK,4/23/2014,183,183,155,179,66900
SIAP.JK,4/24/2014,183,183,155,179,66900
SIAP.JK,4/29/2014,183,183,155,179,66900
SIAP.JK,4/30/2014,179,179,179,179,0
SIAP.JK,5/2/2014,179,179,179,179,0
SIAP.JK,5/5/2014,183,183,155,179,66900
SIAP.JK,5/6/2014,179,179,179,179,0
SIAP.JK,5/7/2014,179,179,179,179,0
SIAP.JK,5/9/2014,183,183,155,179,66900
SIDO.JK,4/15/2014,835,845,835,840,34115400
SIDO.JK,4/16/2014,845,845,830,830,6511800
SIDO.JK,4/17/2014,830,840,815,815,4205500
SIDO.JK,4/21/2014,815,825,815,820,11254
SIDO.JK,4/22/2014,820,825,810,815,2357400
SIDO.JK,4/23/2014,820,820,810,815,4966800
SIDO.JK,4/24/2014,815,825,815,815,6881500
SIDO.JK,4/25/2014,815,835,815,835,12861600
SIDO.JK,4/28/2014,835,835,810,815,15118300
SIDO.JK,4/29/2014,815,820,810,815,2039200
SIDO.JK,4/30/2014,815,820,805,815,8151100
SIDO.JK,5/2/2014,815,820,810,815,4554400
SIDO.JK,5/5/2014,820,820,805,805,4761000
SIDO.JK,5/6/2014,810,815,805,810,4480800
SIDO.JK,5/7/2014,810,815,805,810,5327900
SIDO.JK,5/8/2014,815,815,805,810,2050300
SIDO.JK,5/9/2014,810,820,805,815,5308000
SIDO.JK,5/12/2014,815,830,815,830,10350100
SIDO.JK,5/13/2014,835,840,830,835,7101700
SIDO.JK,5/14/2014,835,840,835,835,4829100
SIDO.JK,5/16/2014,840,860,835,860,22199100
SILO.JK,4/15/2014,10450,10525,10300,10475,5424300
SILO.JK,4/16/2014,10375,10575,10350,10500,19393400
SILO.JK,4/17/2014,10500,10750,10500,10725,32112200
SILO.JK,4/21/2014,10700,10900,10600,10700,182033
SILO.JK,4/22/2014,10700,10875,10650,10700,19022600
SILO.JK,4/23/2014,10725,10825,10675,10700,20647100
SILO.JK,4/24/2014,10725,10850,10675,10825,23186600
SILO.JK,4/25/2014,10825,10850,10700,10850,2667200
SILO.JK,4/28/2014,10850,10875,10700,10825,6814100
SILO.JK,4/29/2014,10850,10900,10750,10900,6816800
SILO.JK,4/30/2014,10900,11000,10800,11000,18481800
SILO.JK,5/2/2014,11000,12000,11000,12000,32495500
SILO.JK,5/5/2014,11500,12000,11500,12000,2840600
SILO.JK,5/6/2014,12000,12000,11775,12000,133100
SILO.JK,5/7/2014,12000,12000,11900,12000,1243800
SILO.JK,5/8/2014,12000,12000,11900,12000,2302400
SILO.JK,5/9/2014,12000,12025,11950,12025,9717800
SILO.JK,5/12/2014,12025,12025,12000,12025,5286900
SILO.JK,5/13/2014,12025,12075,12025,12075,8510600
SILO.JK,5/14/2014,12000,12250,12000,12250,35241300
SILO.JK,5/16/2014,12275,12500,12275,12375,16510600
SIMA.JK,4/21/2014,128,128,128,128,0
SIMA.JK,4/30/2014,128,128,128,128,0
SIMA.JK,5/2/2014,128,128,128,128,0
SIMA.JK,5/6/2014,128,128,128,128,0
SIMA.JK,5/7/2014,128,128,128,128,0
SIMP.JK,4/15/2014,900,915,890,900,27865100
SIMP.JK,4/16/2014,910,945,900,935,43905400
SIMP.JK,4/17/2014,945,955,935,940,31841500
SIMP.JK,4/21/2014,940,945,920,925,91355
SIMP.JK,4/22/2014,920,935,920,935,7379100
SIMP.JK,4/23/2014,940,985,935,970,36614800
SIMP.JK,4/24/2014,970,985,960,965,17931200
SIMP.JK,4/25/2014,960,985,960,980,13250900
SIMP.JK,4/28/2014,980,985,970,980,11112400
SIMP.JK,4/29/2014,970,1015,970,1015,32704600
SIMP.JK,4/30/2014,1015,1025,990,1000,37628600
SIMP.JK,5/2/2014,1000,1010,955,970,25744500
SIMP.JK,5/5/2014,965,985,960,970,13624900
SIMP.JK,5/6/2014,960,975,955,970,13040700
SIMP.JK,5/7/2014,950,1010,950,1010,34992800
SIMP.JK,5/8/2014,1010,1020,1000,1005,8327900
SIMP.JK,5/9/2014,1010,1015,995,1000,4513100
SIMP.JK,5/12/2014,1005,1020,990,1010,6797900
SIMP.JK,5/13/2014,1010,1045,1010,1030,18733500
SIMP.JK,5/14/2014,1040,1050,1030,1050,13764600
SIMP.JK,5/16/2014,1050,1065,1040,1040,9538800
SIPD.JK,4/15/2014,51,51,50,51,1743900
SIPD.JK,4/16/2014,51,52,50,51,5749200
SIPD.JK,4/17/2014,52,52,51,51,3498700
SIPD.JK,4/21/2014,52,52,51,52,30802
SIPD.JK,4/22/2014,52,52,50,51,11304800
SIPD.JK,4/23/2014,51,51,50,51,557700
SIPD.JK,4/24/2014,50,51,50,50,3103600
SIPD.JK,4/25/2014,51,51,50,50,499900
SIPD.JK,4/28/2014,51,52,50,51,7971500
SIPD.JK,4/29/2014,51,51,51,51,3395500
SIPD.JK,4/30/2014,51,52,50,52,5884500
SIPD.JK,5/2/2014,51,52,50,51,11107800
SIPD.JK,5/5/2014,51,52,50,51,1949900
SIPD.JK,5/6/2014,51,52,50,51,3660300
SIPD.JK,5/7/2014,51,52,51,52,6418800
SIPD.JK,5/8/2014,51,52,50,51,6124100
SIPD.JK,5/9/2014,51,52,50,51,1802500
SIPD.JK,5/12/2014,51,51,50,51,1105600
SIPD.JK,5/13/2014,52,52,51,52,3669300
SIPD.JK,5/14/2014,51,52,51,52,2097000
SIPD.JK,5/16/2014,51,52,51,51,7200500
SKBM.JK,4/15/2014,1000,1000,950,1000,3100
SKBM.JK,4/16/2014,1100,1195,925,1100,4100
SKBM.JK,4/21/2014,1200,1250,1200,1240,106
SKBM.JK,4/22/2014,1240,1240,1240,1240,4400
SKBM.JK,4/23/2014,1150,1150,1100,1100,5000
SKBM.JK,4/24/2014,1100,1100,1000,1000,1600
SKBM.JK,4/25/2014,1000,1000,1000,1000,8400
SKBM.JK,4/28/2014,1000,1000,1000,1000,1000
SKBM.JK,4/29/2014,1000,1000,1000,1000,1000
SKBM.JK,4/30/2014,1000,1000,1000,1000,0
SKBM.JK,5/2/2014,1200,1200,1200,1200,3200
SKBM.JK,5/5/2014,1150,1200,1100,1200,2200
SKBM.JK,5/6/2014,1150,1400,1150,1350,6300
SKBM.JK,5/7/2014,1300,1300,1300,1300,2500
SKBM.JK,5/9/2014,1300,1300,1300,1300,2000
SKBM.JK,5/12/2014,1300,1300,1300,1300,5500
SKBM.JK,5/16/2014,1400,1400,1400,1400,15600
SKLT.JK,4/15/2014,170,170,170,170,500
SKLT.JK,4/16/2014,170,170,170,170,500
SKLT.JK,4/21/2014,170,170,170,170,0
SKLT.JK,4/23/2014,170,170,170,170,500
SKLT.JK,4/24/2014,170,170,170,170,500
SKLT.JK,4/25/2014,175,175,175,175,2000
SKLT.JK,4/29/2014,175,175,175,175,2000
SKLT.JK,4/30/2014,175,175,175,175,0
SKLT.JK,5/2/2014,175,175,175,175,0
SKLT.JK,5/5/2014,175,175,175,175,2000
SKLT.JK,5/6/2014,178,178,176,176,17000
SKLT.JK,5/7/2014,176,176,176,176,0
SKLT.JK,5/9/2014,205,205,205,205,2000
SKYB.JK,4/15/2014,450,450,450,450,500
SKYB.JK,4/16/2014,450,450,450,450,500
SKYB.JK,4/21/2014,450,450,450,450,0
SKYB.JK,4/23/2014,450,450,450,450,500
SKYB.JK,4/24/2014,450,450,450,450,500
SKYB.JK,4/29/2014,450,450,450,450,500
SKYB.JK,4/30/2014,450,450,450,450,0
SKYB.JK,5/2/2014,450,450,450,450,0
SKYB.JK,5/5/2014,450,450,450,450,500
SKYB.JK,5/6/2014,450,450,450,450,0
SKYB.JK,5/7/2014,450,450,450,450,0
SKYB.JK,5/9/2014,545,545,545,545,1500
SMAR.JK,4/15/2014,6850,6850,6550,6550,3200
SMAR.JK,4/16/2014,6700,6700,6700,6700,100
SMAR.JK,4/21/2014,6750,6750,6600,6600,31
SMAR.JK,4/22/2014,6600,6600,6600,6600,1000
SMAR.JK,4/23/2014,6600,6600,6475,6500,46700
SMAR.JK,4/24/2014,6500,6600,6500,6500,19400
SMAR.JK,4/25/2014,6500,6950,6500,6600,6400
SMAR.JK,4/28/2014,6800,6800,6300,6300,22900
SMAR.JK,4/29/2014,6475,6500,6325,6500,5000
SMAR.JK,4/30/2014,6225,6675,6225,6675,3900
SMAR.JK,5/2/2014,6650,6650,6500,6500,4200
SMAR.JK,5/5/2014,6500,6500,6500,6500,1000
SMAR.JK,5/6/2014,6450,6450,6400,6400,5200
SMAR.JK,5/7/2014,6350,6975,6350,6850,24800
SMAR.JK,5/8/2014,6950,7200,6700,6750,8200
SMAR.JK,5/9/2014,6750,6750,6675,6675,1200
SMAR.JK,5/13/2014,6725,6725,6575,6575,5100
SMAR.JK,5/14/2014,6600,6750,6600,6750,3400
SMAR.JK,5/16/2014,6750,6800,6700,6750,6500
SMBR.JK,4/15/2014,480,481,466,469,17573800
SMBR.JK,4/16/2014,466,480,462,473,19477300
SMBR.JK,4/17/2014,474,478,471,471,13261800
SMBR.JK,4/21/2014,474,474,466,466,66039
SMBR.JK,4/22/2014,466,469,445,455,13153100
SMBR.JK,4/23/2014,456,467,455,465,11658800
SMBR.JK,4/24/2014,465,467,462,464,7376500
SMBR.JK,4/25/2014,466,473,466,469,13774700
SMBR.JK,4/28/2014,474,474,463,463,4138200
SMBR.JK,4/29/2014,465,465,458,462,7663400
SMBR.JK,4/30/2014,465,467,459,461,5372100
SMBR.JK,5/2/2014,466,466,456,456,1710400
SMBR.JK,5/5/2014,456,459,451,451,3988700
SMBR.JK,5/6/2014,452,453,440,441,5349000
SMBR.JK,5/7/2014,441,446,432,440,2985700
SMBR.JK,5/8/2014,442,449,440,446,4392300
SMBR.JK,5/9/2014,449,451,444,446,1901000
SMBR.JK,5/12/2014,449,457,446,451,16761900
SMBR.JK,5/13/2014,451,457,445,445,5729200
SMBR.JK,5/14/2014,440,450,440,448,5245400
SMBR.JK,5/16/2014,450,451,448,448,13100100
SMCB.JK,4/15/2014,2810,2850,2795,2800,963800
SMCB.JK,4/16/2014,2800,2845,2800,2800,595000
SMCB.JK,4/17/2014,2850,2850,2795,2800,779800
SMCB.JK,4/21/2014,2800,2810,2795,2800,8492
SMCB.JK,4/22/2014,2800,2805,2795,2805,1586200
SMCB.JK,4/23/2014,2800,2800,2700,2700,1507700
SMCB.JK,4/24/2014,2705,2750,2700,2710,352000
SMCB.JK,4/25/2014,2650,2725,2600,2720,437600
SMCB.JK,4/28/2014,2720,2750,2690,2700,481300
SMCB.JK,4/29/2014,2700,2845,2690,2840,1851300
SMCB.JK,4/30/2014,2840,2850,2770,2840,3358100
SMCB.JK,5/2/2014,2840,2840,2800,2810,513400
SMCB.JK,5/5/2014,2810,2810,2760,2800,1045200
SMCB.JK,5/6/2014,2800,2800,2760,2770,573000
SMCB.JK,5/7/2014,2775,2800,2740,2740,659100
SMCB.JK,5/8/2014,2770,2770,2735,2755,834200
SMCB.JK,5/9/2014,2750,2750,2730,2745,559300
SMCB.JK,5/12/2014,2750,2830,2720,2800,9155000
SMCB.JK,5/13/2014,2830,2840,2775,2795,2100300
SMCB.JK,5/14/2014,2810,2825,2775,2810,4033200
SMCB.JK,5/16/2014,2805,2835,2795,2810,1594200
SMDM.JK,4/15/2014,180,180,179,180,20800
SMDM.JK,4/16/2014,180,180,179,180,20800
SMDM.JK,4/21/2014,173,180,172,180,293
SMDM.JK,4/22/2014,172,180,172,180,2900
SMDM.JK,4/23/2014,169,179,169,179,20100
SMDM.JK,4/24/2014,170,179,168,179,55100
SMDM.JK,4/25/2014,168,179,166,179,57600
SMDM.JK,4/28/2014,177,178,138,174,89600
SMDM.JK,4/29/2014,169,175,160,173,6800
SMDM.JK,4/30/2014,176,176,165,173,3000
SMDM.JK,5/2/2014,174,174,173,173,700
SMDM.JK,5/5/2014,163,178,162,175,20200
SMDM.JK,5/6/2014,175,175,175,175,0
SMDM.JK,5/7/2014,174,179,162,179,47000
SMDM.JK,5/8/2014,164,173,164,172,69600
SMDM.JK,5/9/2014,170,172,170,172,900
SMDM.JK,5/12/2014,168,172,168,172,10100
SMDM.JK,5/13/2014,166,172,163,172,43400
SMDM.JK,5/14/2014,163,180,160,169,54200
SMDM.JK,5/16/2014,168,168,163,163,500
SMDR.JK,4/15/2014,3105,3115,3100,3115,5100
SMDR.JK,4/16/2014,3100,3100,3100,3100,1500
SMDR.JK,4/17/2014,3100,3100,3100,3100,200
SMDR.JK,4/21/2014,3100,3100,3100,3100,10
SMDR.JK,4/22/2014,3100,3100,3000,3000,2900
SMDR.JK,4/23/2014,3100,3100,3000,3000,2900
SMDR.JK,4/24/2014,3050,3050,3050,3050,100
SMDR.JK,4/25/2014,3150,3150,3150,3150,100
SMDR.JK,4/28/2014,3050,3050,3050,3050,700
SMDR.JK,4/29/2014,3050,3050,3050,3050,700
SMDR.JK,4/30/2014,3050,3060,3050,3060,300
SMDR.JK,5/2/2014,3050,3050,3050,3050,300
SMDR.JK,5/5/2014,3050,3050,3050,3050,300
SMDR.JK,5/6/2014,3115,3115,3115,3115,100
SMDR.JK,5/7/2014,3100,3100,3050,3050,15000
SMDR.JK,5/8/2014,3050,3125,3050,3125,5500
SMDR.JK,5/9/2014,3050,3125,3050,3125,5500
SMDR.JK,5/13/2014,3125,3150,3125,3150,2500
SMDR.JK,5/14/2014,3130,3195,3130,3195,1200
SMDR.JK,5/16/2014,3100,3100,3100,3100,2500
SMGR.JK,4/15/2014,15950,16050,15900,15925,12586400
SMGR.JK,4/16/2014,15925,16025,15925,15950,4933500
SMGR.JK,4/17/2014,16025,16050,15700,15825,7961500
SMGR.JK,4/21/2014,15900,15900,15775,15775,20586
SMGR.JK,4/22/2014,15750,15775,15525,15700,7127500
SMGR.JK,4/23/2014,15525,15825,15525,15700,7846100
SMGR.JK,4/24/2014,15625,15725,15475,15525,11618100
SMGR.JK,4/25/2014,15600,15775,15575,15700,9516200
SMGR.JK,4/28/2014,15700,15750,15350,15425,10107100
SMGR.JK,4/29/2014,15250,15250,14825,14975,9566200
SMGR.JK,4/30/2014,14925,14975,14800,14850,13165100
SMGR.JK,5/2/2014,14800,14850,14500,14600,12918000
SMGR.JK,5/5/2014,14600,14775,14400,14675,10284100
SMGR.JK,5/6/2014,14700,14775,14450,14525,10646500
SMGR.JK,5/7/2014,14425,14600,14175,14275,21426300
SMGR.JK,5/8/2014,14500,14750,14175,14700,21580200
SMGR.JK,5/9/2014,14750,14925,14550,14800,11020500
SMGR.JK,5/12/2014,14900,15625,14900,15600,21548900
SMGR.JK,5/13/2014,15650,15725,15425,15600,9578900
SMGR.JK,5/14/2014,15700,15950,15700,15950,15176500
SMGR.JK,5/16/2014,15900,16000,15850,15950,10795100
SMMA.JK,4/15/2014,3500,3500,3500,3500,50000
SMMA.JK,4/16/2014,3500,3500,3500,3500,25000
SMMA.JK,4/17/2014,3500,3500,3500,3500,30000
SMMA.JK,4/21/2014,3500,3500,3500,3500,310
SMMA.JK,4/22/2014,3500,3500,3500,3500,9500
SMMA.JK,4/23/2014,3500,3500,3500,3500,9500
SMMA.JK,4/24/2014,3500,3500,3500,3500,50000
SMMA.JK,4/25/2014,3500,3500,3500,3500,50000
SMMA.JK,4/28/2014,3500,3500,3500,3500,31200
SMMA.JK,4/29/2014,3500,3500,3500,3500,41000
SMMA.JK,4/30/2014,3500,3500,3500,3500,52400
SMMA.JK,5/2/2014,3500,3500,3500,3500,25000
SMMA.JK,5/5/2014,3500,3500,3500,3500,40000
SMMA.JK,5/6/2014,3500,3500,3500,3500,50000
SMMA.JK,5/7/2014,3500,4285,3500,4285,54300
SMMA.JK,5/8/2014,3505,3505,3500,3500,47600
SMMA.JK,5/9/2014,3500,3500,3500,3500,40000
SMMA.JK,5/12/2014,3500,3500,3500,3500,52400
SMMA.JK,5/13/2014,3500,3500,3500,3500,45000
SMMA.JK,5/14/2014,3500,3500,3500,3500,36100
SMMA.JK,5/16/2014,3500,3500,3500,3500,46900
SMMT.JK,4/15/2014,5925,5925,5925,5925,1350400
SMMT.JK,4/16/2014,5950,5975,5925,5950,1221900
SMMT.JK,4/17/2014,5925,6000,5925,5975,1698500
SMMT.JK,4/21/2014,5975,6000,5950,5950,12802
SMMT.JK,4/22/2014,5975,5975,5900,5925,1283400
SMMT.JK,4/23/2014,5925,6000,5925,6000,1212000
SMMT.JK,4/24/2014,5975,6000,5925,5975,2019000
SMMT.JK,4/25/2014,5975,5975,5950,5950,1717100
SMMT.JK,4/28/2014,5975,5975,5925,5950,805900
SMMT.JK,4/29/2014,5950,5975,5925,5950,1556000
SMMT.JK,4/30/2014,5975,6000,5950,5975,886000
SMMT.JK,5/2/2014,5950,6000,5950,6000,1075600
SMMT.JK,5/5/2014,5950,6000,5925,6000,1387800
SMMT.JK,5/6/2014,5975,6025,5975,5975,1362900
SMMT.JK,5/7/2014,5975,5975,5950,5975,1497700
SMMT.JK,5/8/2014,5950,6025,5950,6025,1663200
SMMT.JK,5/9/2014,5950,6000,5950,5975,2294800
SMMT.JK,5/12/2014,6000,6000,5950,5975,1259800
SMMT.JK,5/13/2014,5975,6000,5950,5975,1059500
SMMT.JK,5/14/2014,6000,6000,5900,5975,1760300
SMMT.JK,5/16/2014,5975,6000,5950,5975,1436400
SMRA.JK,4/15/2014,1090,1125,1080,1120,32669400
SMRA.JK,4/16/2014,1120,1125,1090,1105,11224400
SMRA.JK,4/17/2014,1115,1125,1085,1100,13868300
SMRA.JK,4/21/2014,1105,1120,1065,1085,225946
SMRA.JK,4/22/2014,1085,1095,1070,1090,12762700
SMRA.JK,4/23/2014,1090,1100,1075,1090,15908400
SMRA.JK,4/24/2014,1080,1135,1075,1130,18617300
SMRA.JK,4/25/2014,1130,1140,1100,1115,20435300
SMRA.JK,4/28/2014,1120,1120,1080,1085,14717500
SMRA.JK,4/29/2014,1085,1100,1080,1090,14068300
SMRA.JK,4/30/2014,1100,1125,1095,1110,38761900
SMRA.JK,5/2/2014,1120,1120,1090,1105,14585900
SMRA.JK,5/5/2014,1110,1110,1085,1095,6706400
SMRA.JK,5/6/2014,1090,1105,1090,1095,3811600
SMRA.JK,5/7/2014,1080,1120,1080,1115,9592000
SMRA.JK,5/8/2014,1120,1180,1110,1180,43446000
SMRA.JK,5/9/2014,1190,1260,1190,1250,57963700
SMRA.JK,5/12/2014,1250,1305,1250,1275,33064500
SMRA.JK,5/13/2014,1280,1280,1215,1250,12365800
SMRA.JK,5/14/2014,1270,1285,1260,1270,27994100
SMRA.JK,5/16/2014,1250,1275,1245,1265,16754600
SMRU.JK,4/15/2014,288,288,288,288,9200
SMRU.JK,4/16/2014,299,299,299,299,100
SMRU.JK,4/21/2014,295,295,295,295,99
SMRU.JK,4/22/2014,290,290,285,285,10000
SMRU.JK,4/23/2014,275,275,275,275,7500
SMRU.JK,4/24/2014,285,285,275,275,2600
SMRU.JK,4/25/2014,285,285,275,275,3700
SMRU.JK,4/28/2014,275,275,275,275,500
SMRU.JK,4/29/2014,275,275,275,275,500
SMRU.JK,4/30/2014,275,275,275,275,0
SMRU.JK,5/2/2014,275,275,275,275,0
SMRU.JK,5/5/2014,275,280,275,280,300
SMRU.JK,5/6/2014,300,300,210,240,27400
SMRU.JK,5/7/2014,240,240,205,206,81600
SMRU.JK,5/8/2014,206,257,206,250,91600
SMRU.JK,5/9/2014,251,312,250,312,218200
SMRU.JK,5/12/2014,350,390,340,360,137000
SMRU.JK,5/13/2014,350,399,350,366,133700
SMRU.JK,5/14/2014,375,399,368,375,163800
SMRU.JK,5/16/2014,375,375,360,365,4800
SMSM.JK,4/15/2014,3950,3950,3950,3950,1900
SMSM.JK,4/16/2014,3950,3950,3655,3795,48100
SMSM.JK,4/17/2014,3800,3900,3800,3900,9200
SMSM.JK,4/21/2014,3900,3900,3775,3780,230
SMSM.JK,4/22/2014,3780,3790,3700,3700,33100
SMSM.JK,4/23/2014,3670,3670,3650,3650,12300
SMSM.JK,4/24/2014,3660,3660,3555,3560,22200
SMSM.JK,4/25/2014,3570,3575,3560,3575,8000
SMSM.JK,4/28/2014,3575,3600,3500,3505,69500
SMSM.JK,4/29/2014,3550,3610,3500,3500,53400
SMSM.JK,4/30/2014,3595,3750,3590,3605,31900
SMSM.JK,5/2/2014,3700,3890,3700,3790,92500
SMSM.JK,5/5/2014,3790,3795,3785,3785,83200
SMSM.JK,5/6/2014,3785,3785,3770,3770,20500
SMSM.JK,5/7/2014,3770,3800,3700,3800,9800
SMSM.JK,5/8/2014,3800,3945,3765,3885,35000
SMSM.JK,5/9/2014,3850,4100,3850,4100,55800
SMSM.JK,5/12/2014,4055,4250,4055,4190,289800
SMSM.JK,5/13/2014,4225,4820,4225,4405,546500
SMSM.JK,5/14/2014,4450,4740,4450,4640,454900
SMSM.JK,5/16/2014,4600,4670,4585,4600,80400
SOBI.JK,4/15/2014,1900,2000,1900,2000,3200
SOBI.JK,4/16/2014,1900,1900,1900,1900,22300
SOBI.JK,4/17/2014,2000,2075,2000,2075,10100
SOBI.JK,4/21/2014,2100,2100,2100,2100,12500
SOBI.JK,4/23/2014,2100,2100,2100,2100,12500
SOBI.JK,4/24/2014,2100,2100,2100,2100,12500
SOBI.JK,4/28/2014,1900,1910,1900,1910,2600
SOBI.JK,4/29/2014,1900,1910,1900,1910,2600
SOBI.JK,4/30/2014,1910,1910,1910,1910,700
SOBI.JK,5/2/2014,1950,1950,1950,1950,100
SOBI.JK,5/5/2014,1950,1950,1950,1950,100
SOBI.JK,5/6/2014,1825,1850,1825,1850,200
SOBI.JK,5/7/2014,1900,1900,1900,1900,2600
SOBI.JK,5/8/2014,1900,1900,1900,1900,30000
SOBI.JK,5/9/2014,1900,1900,1900,1900,5000
SOBI.JK,5/14/2014,1900,1900,1900,1900,6000
SONA.JK,4/15/2014,4650,4700,4650,4700,1400
SONA.JK,4/16/2014,4650,4700,4650,4700,1400
SONA.JK,4/21/2014,4700,4700,4700,4700,0
SONA.JK,4/23/2014,4650,4700,4650,4700,1400
SONA.JK,4/24/2014,4650,4700,4650,4700,1400
SONA.JK,4/29/2014,4650,4700,4650,4700,1400
SONA.JK,4/30/2014,4700,5000,4250,4250,73900
SONA.JK,5/2/2014,4250,4250,4250,4250,0
SONA.JK,5/5/2014,4700,5000,4250,4250,73900
SONA.JK,5/6/2014,4250,4250,4250,4250,0
SONA.JK,5/7/2014,4250,4700,4250,4400,1500
SONA.JK,5/8/2014,4000,4000,3300,3300,2300
SONA.JK,5/9/2014,4000,4000,3300,3300,2300
SONA.JK,5/12/2014,4100,4125,4100,4125,300
SONA.JK,5/13/2014,4200,4500,4200,4500,5100
SONA.JK,5/14/2014,4600,4600,4500,4500,27300
SPMA.JK,4/15/2014,212,212,210,210,10000
SPMA.JK,4/16/2014,212,212,211,211,54500
SPMA.JK,4/17/2014,209,224,208,210,20300
SPMA.JK,4/21/2014,210,224,210,224,36
SPMA.JK,4/22/2014,230,240,216,229,446800
SPMA.JK,4/23/2014,235,235,221,221,17600
SPMA.JK,4/24/2014,235,235,221,221,17600
SPMA.JK,4/25/2014,230,230,211,216,137500
SPMA.JK,4/28/2014,213,213,209,209,29100
SPMA.JK,4/29/2014,208,208,206,207,119500
SPMA.JK,4/30/2014,207,217,206,213,210000
SPMA.JK,5/2/2014,216,219,216,216,193900
SPMA.JK,5/5/2014,213,213,213,213,26500
SPMA.JK,5/6/2014,212,212,211,211,9200
SPMA.JK,5/7/2014,222,222,220,220,6600
SPMA.JK,5/8/2014,234,234,216,220,191900
SPMA.JK,5/9/2014,225,225,218,218,6600
SPMA.JK,5/12/2014,224,224,216,222,10000
SPMA.JK,5/13/2014,219,224,219,223,21000
SPMA.JK,5/16/2014,220,223,220,220,31000
SQBB.JK,4/21/2014,10500,10500,10500,10500,0
SQBB.JK,4/30/2014,10500,10500,10500,10500,0
SQBB.JK,5/2/2014,10500,10500,10500,10500,0
SQBB.JK,5/7/2014,10500,10500,10500,10500,0
SQBI.JK,4/15/2014,305000,305000,305000,305000,100
SQBI.JK,4/16/2014,305000,305000,305000,305000,100
SQBI.JK,4/21/2014,305000,305000,305000,305000,2
SQBI.JK,4/23/2014,305000,305000,305000,305000,200
SQBI.JK,4/24/2014,305000,305000,305000,305000,1200
SQBI.JK,4/29/2014,305000,305000,305000,305000,1200
SQBI.JK,4/30/2014,305000,305000,305000,305000,0
SQBI.JK,5/5/2014,305000,305000,305000,305000,1200
SQBI.JK,5/6/2014,305000,305000,305000,305000,0
SQBI.JK,5/7/2014,305000,305000,305000,305000,0
SQBI.JK,5/9/2014,305000,305000,305000,305000,1200
SQBI.JK,5/16/2014,305000,305000,305000,305000,100
SQMI.JK,4/15/2014,535,535,520,520,1100
SQMI.JK,4/16/2014,535,535,520,520,1100
SQMI.JK,4/17/2014,535,540,535,540,600
SQMI.JK,4/21/2014,540,540,535,535,10
SQMI.JK,4/22/2014,535,535,535,535,1000
SQMI.JK,4/23/2014,535,535,535,535,1000
SQMI.JK,4/24/2014,535,535,535,535,1000
SQMI.JK,4/25/2014,535,560,460,535,4500
SQMI.JK,4/28/2014,540,540,500,500,2000
SQMI.JK,4/29/2014,530,530,530,530,100
SQMI.JK,4/30/2014,530,530,530,530,0
SQMI.JK,5/2/2014,460,525,430,520,2700
SQMI.JK,5/5/2014,460,525,430,520,2700
SQMI.JK,5/6/2014,500,590,490,585,30800
SQMI.JK,5/7/2014,520,600,505,580,3900
SQMI.JK,5/8/2014,550,550,550,550,13600
SQMI.JK,5/9/2014,510,685,510,685,150100
SQMI.JK,5/12/2014,700,790,685,775,126500
SQMI.JK,5/13/2014,790,790,700,740,27800
SQMI.JK,5/14/2014,690,780,680,780,56900
SQMI.JK,5/16/2014,775,800,735,795,23700
SRAJ.JK,4/15/2014,213,213,213,213,100
SRAJ.JK,4/16/2014,205,205,205,205,2500
SRAJ.JK,4/17/2014,205,210,205,210,10100
SRAJ.JK,4/21/2014,205,205,205,205,4
SRAJ.JK,4/23/2014,209,214,209,214,500
SRAJ.JK,4/24/2014,212,212,205,212,32200
SRAJ.JK,4/25/2014,206,206,206,206,70000
SRAJ.JK,4/28/2014,205,205,205,205,1400
SRAJ.JK,4/29/2014,205,210,205,210,521400
SRAJ.JK,4/30/2014,210,210,205,205,363300
SRAJ.JK,5/2/2014,210,210,205,210,156100
SRAJ.JK,5/5/2014,206,206,206,206,100
SRAJ.JK,5/6/2014,210,210,205,210,374300
SRAJ.JK,5/7/2014,211,211,210,210,76400
SRAJ.JK,5/8/2014,205,205,205,205,35200
SRAJ.JK,5/9/2014,210,210,210,210,160000
SRAJ.JK,5/12/2014,218,218,210,214,402800
SRAJ.JK,5/13/2014,217,217,213,213,51700
SRAJ.JK,5/14/2014,209,210,208,210,103600
SRAJ.JK,5/16/2014,213,213,209,209,600
SRIL.JK,4/15/2014,195,198,190,193,44674600
SRIL.JK,4/16/2014,193,195,191,195,22432300
SRIL.JK,4/17/2014,196,197,191,193,11761800
SRIL.JK,4/21/2014,194,208,190,198,908684
SRIL.JK,4/22/2014,195,207,195,203,59179600
SRIL.JK,4/23/2014,203,207,198,198,25616000
SRIL.JK,4/24/2014,198,202,194,194,29182600
SRIL.JK,4/25/2014,194,198,193,193,17840300
SRIL.JK,4/28/2014,197,197,188,191,23479900
SRIL.JK,4/29/2014,193,194,189,192,19922500
SRIL.JK,4/30/2014,190,195,189,190,24669300
SRIL.JK,5/2/2014,192,206,192,206,88161104
SRIL.JK,5/5/2014,207,219,207,213,109972600
SRIL.JK,5/6/2014,214,218,207,211,58323600
SRIL.JK,5/7/2014,212,213,207,209,12000800
SRIL.JK,5/8/2014,209,210,206,208,13297700
SRIL.JK,5/9/2014,209,210,208,208,8417700
SRIL.JK,5/12/2014,209,210,207,207,12020800
SRIL.JK,5/13/2014,207,210,205,205,15138000
SRIL.JK,5/14/2014,205,209,203,207,23337300
SRIL.JK,5/16/2014,208,215,206,210,76187504
SRSN.JK,4/15/2014,50,50,50,50,26100
SRSN.JK,4/16/2014,50,50,50,50,26100
SRSN.JK,4/21/2014,50,50,50,50,75000
SRSN.JK,4/23/2014,50,50,50,50,75000
SRSN.JK,4/24/2014,50,50,50,50,75000
SRSN.JK,4/28/2014,50,50,50,50,100
SRSN.JK,4/29/2014,50,50,50,50,100
SRSN.JK,4/30/2014,50,50,50,50,100
SRSN.JK,5/2/2014,50,50,50,50,100
SRSN.JK,5/5/2014,50,50,50,50,200
SRSN.JK,5/6/2014,50,50,50,50,0
SRSN.JK,5/7/2014,50,50,50,50,0
SRSN.JK,5/8/2014,50,50,50,50,100
SRSN.JK,5/9/2014,50,50,50,50,10100
SRSN.JK,5/12/2014,50,50,50,50,100
SRSN.JK,5/13/2014,50,50,50,50,100
SRTG.JK,4/15/2014,4450,4500,4450,4500,11100
SRTG.JK,4/16/2014,4400,4400,4400,4400,100
SRTG.JK,4/21/2014,4250,4250,4250,4250,6
SRTG.JK,4/22/2014,4335,4335,4250,4250,8500
SRTG.JK,4/23/2014,4335,4335,4250,4250,8500
SRTG.JK,4/24/2014,4250,4250,4250,4250,9900
SRTG.JK,4/25/2014,4205,4250,4205,4205,4500
SRTG.JK,4/28/2014,4250,4250,4005,4250,48300
SRTG.JK,4/29/2014,4250,4250,4250,4250,100
SRTG.JK,4/30/2014,4150,4500,4150,4500,11600
SRTG.JK,5/2/2014,4495,4500,4400,4425,12200
SRTG.JK,5/5/2014,4360,4400,4360,4360,11200
SRTG.JK,5/6/2014,4360,4360,4360,4360,100
SRTG.JK,5/7/2014,4350,4700,4350,4525,39100
SRTG.JK,5/8/2014,4350,4350,4350,4350,35400
SRTG.JK,5/9/2014,4500,4600,4500,4600,1000
SRTG.JK,5/12/2014,4500,4550,4500,4500,7200
SRTG.JK,5/13/2014,4500,4695,4500,4695,3100
SRTG.JK,5/14/2014,4700,4700,4600,4600,4400
SRTG.JK,5/16/2014,4505,4505,4505,4505,100
SSIA.JK,4/15/2014,930,940,905,910,16891800
SSIA.JK,4/16/2014,915,925,895,900,12031500
SSIA.JK,4/17/2014,905,915,895,895,8412800
SSIA.JK,4/21/2014,895,905,885,890,86438
SSIA.JK,4/22/2014,885,900,850,860,30859400
SSIA.JK,4/23/2014,860,865,815,825,43520800
SSIA.JK,4/24/2014,820,850,805,845,32158800
SSIA.JK,4/25/2014,845,890,845,870,25758100
SSIA.JK,4/28/2014,875,885,855,865,24931400
SSIA.JK,4/29/2014,850,865,830,850,27672100
SSIA.JK,4/30/2014,840,855,820,830,29126100
SSIA.JK,5/2/2014,820,820,770,775,38282300
SSIA.JK,5/5/2014,775,780,755,765,10165400
SSIA.JK,5/6/2014,755,760,745,750,21103800
SSIA.JK,5/7/2014,750,775,745,765,18217500
SSIA.JK,5/8/2014,770,780,745,760,35991400
SSIA.JK,5/9/2014,765,790,755,790,34938200
SSIA.JK,5/12/2014,790,810,780,800,30779400
SSIA.JK,5/13/2014,810,815,795,800,17370600
SSIA.JK,5/14/2014,805,810,790,800,13105800
SSIA.JK,5/16/2014,795,800,785,790,9980400
SSMS.JK,4/15/2014,1090,1110,1090,1105,54317200
SSMS.JK,4/16/2014,1105,1140,1105,1130,85576704
SSMS.JK,4/17/2014,1130,1155,1125,1145,80288896
SSMS.JK,4/21/2014,1145,1165,1140,1145,817846
SSMS.JK,4/22/2014,1145,1160,1140,1145,73643296
SSMS.JK,4/23/2014,1155,1165,1140,1145,82839000
SSMS.JK,4/24/2014,1145,1150,1140,1145,92690496
SSMS.JK,4/25/2014,1140,1170,1140,1150,67608800
SSMS.JK,4/28/2014,1150,1190,1150,1175,102169104
SSMS.JK,4/29/2014,1175,1210,1165,1200,72811800
SSMS.JK,4/30/2014,1200,1215,1190,1200,46966800
SSMS.JK,5/2/2014,1200,1245,1185,1240,257025504
SSMS.JK,5/5/2014,1220,1305,1220,1285,181007808
SSMS.JK,5/6/2014,1285,1300,1280,1280,51428000
SSMS.JK,5/7/2014,1280,1305,1280,1295,102539104
SSMS.JK,5/8/2014,1300,1320,1280,1320,193047200
SSMS.JK,5/9/2014,1320,1330,1295,1300,67011600
SSMS.JK,5/12/2014,1300,1310,1295,1295,38174800
SSMS.JK,5/13/2014,1305,1310,1270,1275,32897700
SSMS.JK,5/14/2014,1275,1300,1270,1280,51892300
SSMS.JK,5/16/2014,1280,1300,1275,1285,34536800
SSTM.JK,4/15/2014,73,74,72,72,206000
SSTM.JK,4/16/2014,72,74,69,73,56000
SSTM.JK,4/17/2014,72,73,72,73,11300
SSTM.JK,4/21/2014,74,74,74,74,150
SSTM.JK,4/22/2014,71,76,71,75,30600
SSTM.JK,4/23/2014,72,75,72,75,10100
SSTM.JK,4/24/2014,75,75,73,75,55900
SSTM.JK,4/25/2014,72,75,72,74,86400
SSTM.JK,4/28/2014,71,74,70,73,17000
SSTM.JK,4/29/2014,73,75,73,75,30000
SSTM.JK,4/30/2014,76,76,74,76,75400
SSTM.JK,5/2/2014,76,76,76,76,10000
SSTM.JK,5/5/2014,73,75,73,75,32800
SSTM.JK,5/6/2014,73,74,73,74,26000
SSTM.JK,5/7/2014,72,77,72,76,32600
SSTM.JK,5/8/2014,73,77,73,76,61900
SSTM.JK,5/9/2014,73,74,71,74,211400
SSTM.JK,5/12/2014,74,76,71,76,100500
SSTM.JK,5/13/2014,75,75,75,75,7400
SSTM.JK,5/14/2014,75,75,75,75,200
SSTM.JK,5/16/2014,72,77,72,77,20300
STAR-W.JK,4/15/2014,1,2,1,1,3157600
STAR-W.JK,4/16/2014,1,2,1,1,1354600
STAR-W.JK,4/17/2014,1,2,1,1,7936700
STAR-W.JK,4/22/2014,1,2,1,1,13425200
STAR-W.JK,4/23/2014,2,2,1,1,410500
STAR-W.JK,4/24/2014,1,1,1,1,100
STAR-W.JK,4/25/2014,1,1,1,1,229000
STAR-W.JK,4/28/2014,1,1,1,1,10000
STAR-W.JK,4/29/2014,1,1,1,1,162200
STAR-W.JK,5/2/2014,1,1,1,1,6600
STAR-W.JK,5/5/2014,1,1,1,1,5015500
STAR-W.JK,5/6/2014,1,1,1,1,20400
STAR-W.JK,5/7/2014,1,1,1,1,1300
STAR-W.JK,5/8/2014,1,1,1,1,100100
STAR-W.JK,5/9/2014,1,1,1,1,502100
STAR-W.JK,5/12/2014,1,1,1,1,1500
STAR-W.JK,5/13/2014,1,1,1,1,534300
STAR-W.JK,5/14/2014,1,1,1,1,31300
STAR-W.JK,5/16/2014,1,1,1,1,75800
STAR.JK,4/15/2014,50,50,50,50,1000
STAR.JK,4/16/2014,50,50,50,50,1000
STAR.JK,4/17/2014,50,50,50,50,4000
STAR.JK,4/21/2014,50,50,50,50,66
STAR.JK,4/22/2014,50,50,50,50,700
STAR.JK,4/23/2014,50,50,50,50,700
STAR.JK,4/24/2014,50,50,50,50,100
STAR.JK,4/29/2014,50,50,50,50,100
STAR.JK,4/30/2014,50,50,50,50,100
STAR.JK,5/2/2014,50,50,50,50,500
STAR.JK,5/5/2014,50,50,50,50,2000
STAR.JK,5/6/2014,50,50,50,50,3800
STAR.JK,5/7/2014,50,50,50,50,200
STAR.JK,5/9/2014,50,50,50,50,5500
STAR.JK,5/12/2014,50,50,50,50,5000
STAR.JK,5/13/2014,50,50,50,50,5100
STAR.JK,5/14/2014,50,50,50,50,5000
STTP.JK,4/15/2014,2490,2490,2490,2490,3000
STTP.JK,4/16/2014,2490,2490,2490,2490,3000
STTP.JK,4/17/2014,2495,2495,2495,2495,100
STTP.JK,4/21/2014,2495,2495,2495,2495,1
STTP.JK,4/22/2014,2480,2480,2480,2480,3000
STTP.JK,4/23/2014,2480,2480,2480,2480,3000
STTP.JK,4/24/2014,2575,2575,2575,2575,100
STTP.JK,4/25/2014,2580,2580,2580,2580,100
STTP.JK,4/28/2014,2580,2600,2470,2470,18400
STTP.JK,4/29/2014,2850,2850,2850,2850,7100
STTP.JK,4/30/2014,2850,2850,2850,2850,0
STTP.JK,5/2/2014,2500,2500,2500,2500,200
STTP.JK,5/5/2014,2500,2500,2500,2500,200
STTP.JK,5/6/2014,2500,2500,2500,2500,0
STTP.JK,5/7/2014,2480,2480,2475,2475,500
STTP.JK,5/9/2014,2480,2480,2475,2475,500
STTP.JK,5/13/2014,2475,2800,2475,2800,1700
STTP.JK,5/16/2014,2900,3000,2900,3000,400
SUGI.JK,4/15/2014,471,485,471,482,86198896
SUGI.JK,4/16/2014,482,487,479,480,61276100
SUGI.JK,4/17/2014,480,483,475,475,63420100
SUGI.JK,4/21/2014,475,475,468,474,715513
SUGI.JK,4/22/2014,475,475,469,471,47113800
SUGI.JK,4/23/2014,471,472,469,469,61865200
SUGI.JK,4/24/2014,470,474,469,473,74618800
SUGI.JK,4/25/2014,473,475,468,468,52903100
SUGI.JK,4/28/2014,467,467,461,462,70243104
SUGI.JK,4/29/2014,462,462,454,454,71753000
SUGI.JK,4/30/2014,456,457,450,452,28070900
SUGI.JK,5/2/2014,451,452,432,433,75384304
SUGI.JK,5/5/2014,433,433,420,421,62009900
SUGI.JK,5/6/2014,421,423,410,413,66448900
SUGI.JK,5/7/2014,413,426,409,415,101971696
SUGI.JK,5/8/2014,416,431,416,431,77234496
SUGI.JK,5/9/2014,432,447,432,447,82238304
SUGI.JK,5/12/2014,448,451,445,446,50760700
SUGI.JK,5/13/2014,447,450,445,447,67994800
SUGI.JK,5/14/2014,447,448,439,441,80528800
SUGI.JK,5/16/2014,440,444,436,444,80078000
SULI.JK,4/15/2014,65,66,63,66,533100
SULI.JK,4/16/2014,62,65,60,65,336400
SULI.JK,4/17/2014,64,65,63,65,172400
SULI.JK,4/21/2014,65,67,65,67,2499
SULI.JK,4/22/2014,67,68,60,61,633100
SULI.JK,4/23/2014,62,68,62,63,310500
SULI.JK,4/24/2014,65,66,63,66,176000
SULI.JK,4/25/2014,66,66,64,66,17200
SULI.JK,4/28/2014,63,65,62,65,848200
SULI.JK,4/29/2014,63,83,62,78,1977900
SULI.JK,4/30/2014,78,82,70,70,3942400
SULI.JK,5/2/2014,76,76,68,70,436300
SULI.JK,5/5/2014,68,70,66,66,727100
SULI.JK,5/6/2014,66,69,65,69,345900
SULI.JK,5/7/2014,68,70,66,67,764100
SULI.JK,5/8/2014,68,68,64,66,482500
SULI.JK,5/9/2014,66,80,64,70,6323700
SULI.JK,5/12/2014,70,73,69,71,1253800
SULI.JK,5/13/2014,70,73,70,72,539200
SULI.JK,5/14/2014,70,73,70,70,356100
SULI.JK,5/16/2014,69,72,67,70,856000
SUPR.JK,4/15/2014,8350,8350,8350,8350,2000
SUPR.JK,4/16/2014,8350,8350,8350,8350,2000
SUPR.JK,4/21/2014,8325,8325,8325,8325,4700
SUPR.JK,4/23/2014,8325,8325,8325,8325,4700
SUPR.JK,4/24/2014,8325,8325,8325,8325,4700
SUPR.JK,4/29/2014,8325,8325,8325,8325,4700
SUPR.JK,4/30/2014,8325,8325,8325,8325,0
SUPR.JK,5/2/2014,8250,8500,8250,8500,2100
SUPR.JK,5/5/2014,8250,8300,8225,8300,4400
SUPR.JK,5/6/2014,8300,8800,8300,8700,38900
SUPR.JK,5/7/2014,8500,8800,8500,8800,2400
SUPR.JK,5/9/2014,8800,8800,8800,8800,100
SUPR.JK,5/13/2014,8475,8475,8400,8400,8500
TALF.JK,4/15/2014,415,428,415,428,25100
TALF.JK,4/16/2014,422,425,422,425,30000
TALF.JK,4/17/2014,428,428,428,428,7600
TALF.JK,4/21/2014,410,410,410,410,5060
TALF.JK,4/22/2014,425,425,425,425,10000
TALF.JK,4/23/2014,425,425,425,425,10000
TALF.JK,4/24/2014,410,425,410,425,100000
TALF.JK,4/25/2014,428,430,428,430,25000
TALF.JK,4/28/2014,410,410,401,410,56900
TALF.JK,4/29/2014,410,410,410,410,1500
TALF.JK,4/30/2014,420,440,420,440,145800
TALF.JK,5/2/2014,440,450,440,450,198300
TALF.JK,5/5/2014,450,450,450,450,223000
TALF.JK,5/6/2014,440,470,440,455,332000
TALF.JK,5/7/2014,460,475,450,470,187800
TALF.JK,5/8/2014,465,465,455,459,205900
TALF.JK,5/9/2014,450,465,450,465,185500
TALF.JK,5/12/2014,465,465,460,460,40100
TALF.JK,5/13/2014,460,485,460,475,315100
TALF.JK,5/14/2014,470,489,470,487,452000
TALF.JK,5/16/2014,480,480,480,480,218500
TAXI.JK,4/15/2014,1360,1400,1355,1360,28438100
TAXI.JK,4/16/2014,1360,1380,1350,1350,13016500
TAXI.JK,4/17/2014,1355,1365,1340,1340,12059700
TAXI.JK,4/21/2014,1360,1360,1335,1340,130720
TAXI.JK,4/22/2014,1355,1355,1315,1335,11479400
TAXI.JK,4/23/2014,1340,1355,1330,1340,14656300
TAXI.JK,4/24/2014,1340,1350,1325,1345,15869200
TAXI.JK,4/25/2014,1350,1355,1325,1340,14297600
TAXI.JK,4/28/2014,1345,1345,1330,1335,11529000
TAXI.JK,4/29/2014,1330,1340,1320,1325,13482200
TAXI.JK,4/30/2014,1340,1340,1285,1295,16294200
TAXI.JK,5/2/2014,1300,1300,1265,1290,17573800
TAXI.JK,5/5/2014,1300,1305,1290,1295,10661300
TAXI.JK,5/6/2014,1300,1305,1295,1295,11322400
TAXI.JK,5/7/2014,1290,1300,1280,1285,13014900
TAXI.JK,5/8/2014,1290,1300,1280,1290,12680500
TAXI.JK,5/9/2014,1300,1350,1285,1335,19059100
TAXI.JK,5/12/2014,1350,1370,1335,1335,16397300
TAXI.JK,5/13/2014,1335,1345,1310,1315,13650000
TAXI.JK,5/14/2014,1320,1320,1290,1300,14409500
TAXI.JK,5/16/2014,1310,1315,1275,1275,16280300
TBIG.JK,4/15/2014,6100,6275,6075,6275,1566100
TBIG.JK,4/16/2014,6275,6450,6075,6275,4850700
TBIG.JK,4/17/2014,6350,6400,6300,6375,722200
TBIG.JK,4/21/2014,6400,6450,6225,6300,13457
TBIG.JK,4/22/2014,6250,6425,6150,6425,1024100
TBIG.JK,4/23/2014,6300,6450,6300,6425,2113900
TBIG.JK,4/24/2014,6400,6550,6325,6550,1552000
TBIG.JK,4/25/2014,6400,6550,6250,6250,976000
TBIG.JK,4/28/2014,6300,6500,6175,6325,813100
TBIG.JK,4/29/2014,6250,6500,6250,6300,517200
TBIG.JK,4/30/2014,6425,6500,6250,6500,1621300
TBIG.JK,5/2/2014,6425,6500,6350,6475,552800
TBIG.JK,5/5/2014,6500,6500,6325,6425,852800
TBIG.JK,5/6/2014,6400,6475,6375,6400,773500
TBIG.JK,5/7/2014,6350,6400,6300,6300,2081400
TBIG.JK,5/8/2014,6300,6450,6250,6350,2413800
TBIG.JK,5/9/2014,6300,6450,6300,6450,572900
TBIG.JK,5/12/2014,6500,6575,6450,6500,1329000
TBIG.JK,5/13/2014,6600,7175,6475,6625,1218400
TBIG.JK,5/14/2014,6800,6900,6750,6825,1925900
TBIG.JK,5/16/2014,6900,7100,6850,7100,4243600
TBLA.JK,4/15/2014,475,482,470,476,1352700
TBLA.JK,4/16/2014,478,481,472,472,2501700
TBLA.JK,4/17/2014,471,480,471,476,215600
TBLA.JK,4/21/2014,475,476,475,476,1511
TBLA.JK,4/22/2014,475,476,472,475,313300
TBLA.JK,4/23/2014,476,476,473,473,194600
TBLA.JK,4/24/2014,475,477,474,477,19811300
TBLA.JK,4/25/2014,478,482,478,480,93200
TBLA.JK,4/28/2014,480,481,473,480,120800
TBLA.JK,4/29/2014,478,489,478,489,1165200
TBLA.JK,4/30/2014,489,520,489,510,3123300
TBLA.JK,5/2/2014,510,530,510,515,15338100
TBLA.JK,5/5/2014,510,510,505,505,2268800
TBLA.JK,5/6/2014,505,515,505,515,1221900
TBLA.JK,5/7/2014,510,530,510,525,9142700
TBLA.JK,5/8/2014,525,535,520,525,1369900
TBLA.JK,5/9/2014,535,540,525,535,3084900
TBLA.JK,5/12/2014,540,540,530,535,2421400
TBLA.JK,5/13/2014,535,545,535,540,1848000
TBLA.JK,5/14/2014,550,550,545,550,2329300
TBLA.JK,5/16/2014,550,560,550,550,1244500
TBMS.JK,4/15/2014,7225,8650,7225,8650,600
TBMS.JK,4/16/2014,7225,8650,7225,8650,600
TBMS.JK,4/21/2014,8650,8650,8650,8650,0
TBMS.JK,4/23/2014,7225,8650,7225,8650,600
TBMS.JK,4/24/2014,7225,8650,7225,8650,600
TBMS.JK,4/29/2014,7225,8650,7225,8650,600
TBMS.JK,4/30/2014,7000,7000,7000,7000,100
TBMS.JK,5/2/2014,7000,7000,7000,7000,0
TBMS.JK,5/5/2014,7000,7000,7000,7000,100
TBMS.JK,5/6/2014,7000,7000,7000,7000,0
TBMS.JK,5/7/2014,7000,7000,7000,7000,0
TBMS.JK,5/8/2014,7700,7900,7700,7900,400
TBMS.JK,5/9/2014,7925,7925,7900,7900,200
TCID.JK,4/15/2014,13900,13900,13900,13900,200
TCID.JK,4/16/2014,14000,14000,14000,14000,300
TCID.JK,4/17/2014,14300,14300,14300,14300,200
TCID.JK,4/21/2014,14000,14300,14000,14300,17
TCID.JK,4/22/2014,14300,14300,14000,14000,2900
TCID.JK,4/23/2014,14000,14100,14000,14000,3000
TCID.JK,4/24/2014,14200,14200,14000,14000,62000
TCID.JK,4/25/2014,14100,14100,14000,14000,21000
TCID.JK,4/28/2014,14000,14000,14000,14000,20500
TCID.JK,4/29/2014,14200,14200,14000,14000,13100
TCID.JK,4/30/2014,14100,14500,14000,14500,31700
TCID.JK,5/2/2014,14500,14500,14500,14500,1300
TCID.JK,5/5/2014,14525,14525,14300,14300,10700
TCID.JK,5/6/2014,14500,14500,14500,14500,300
TCID.JK,5/7/2014,14500,14500,14500,14500,900
TCID.JK,5/8/2014,14200,14200,14200,14200,1700
TCID.JK,5/9/2014,14000,14450,14000,14450,900
TCID.JK,5/12/2014,14475,14475,14475,14475,200
TCID.JK,5/13/2014,14475,14500,14475,14500,1300
TCID.JK,5/14/2014,14500,14900,14500,14800,6900
TCID.JK,5/16/2014,14500,15000,14500,15000,16700
TELE-W.JK,4/15/2014,495,505,490,496,365800
TELE-W.JK,4/16/2014,496,498,496,496,152600
TELE-W.JK,4/17/2014,493,500,493,496,579000
TELE-W.JK,4/22/2014,490,498,490,498,50100
TELE-W.JK,4/23/2014,481,498,481,498,300
TELE-W.JK,4/24/2014,490,498,490,498,200
TELE-W.JK,4/28/2014,498,498,498,498,30000
TELE-W.JK,4/29/2014,498,520,498,510,2269500
TELE-W.JK,5/2/2014,540,545,520,520,725900
TELE-W.JK,5/5/2014,535,535,535,535,100
TELE-W.JK,5/6/2014,520,535,520,535,200
TELE-W.JK,5/7/2014,525,545,525,545,401200
TELE-W.JK,5/8/2014,550,550,535,545,121300
TELE-W.JK,5/9/2014,535,535,530,535,25100
TELE-W.JK,5/12/2014,535,545,535,545,40300
TELE-W.JK,5/13/2014,535,535,535,535,10400
TELE-W.JK,5/14/2014,535,540,535,540,105200
TELE.JK,4/15/2014,810,825,805,815,10879300
TELE.JK,4/16/2014,815,820,805,815,4745400
TELE.JK,4/17/2014,810,825,805,820,8469900
TELE.JK,4/21/2014,820,820,810,815,23856
TELE.JK,4/22/2014,810,810,795,805,8876100
TELE.JK,4/23/2014,800,810,800,800,2229400
TELE.JK,4/24/2014,800,810,800,805,2396900
TELE.JK,4/25/2014,805,805,795,795,6754800
TELE.JK,4/28/2014,795,815,790,815,16633100
TELE.JK,4/29/2014,815,835,810,835,20673000
TELE.JK,4/30/2014,840,875,835,865,26264800
TELE.JK,5/2/2014,870,870,845,845,8008900
TELE.JK,5/5/2014,845,865,845,845,4665400
TELE.JK,5/6/2014,845,850,835,845,2788400
TELE.JK,5/7/2014,845,870,845,870,7041100
TELE.JK,5/8/2014,870,880,850,855,7030400
TELE.JK,5/9/2014,855,865,845,850,6905800
TELE.JK,5/12/2014,850,865,850,850,12536800
TELE.JK,5/13/2014,850,855,835,835,6597500
TELE.JK,5/14/2014,845,855,845,845,24944600
TELE.JK,5/16/2014,855,860,840,850,10810800
TFCO.JK,4/15/2014,595,595,595,595,12100
TFCO.JK,4/16/2014,495,500,495,500,6200
TFCO.JK,4/17/2014,412,412,412,412,100
TFCO.JK,4/21/2014,412,412,412,412,0
TFCO.JK,4/23/2014,412,412,412,412,100
TFCO.JK,4/24/2014,414,414,414,414,4000
TFCO.JK,4/28/2014,414,454,414,434,12200
TFCO.JK,4/29/2014,414,454,414,434,12200
TFCO.JK,4/30/2014,434,434,434,434,0
TFCO.JK,5/2/2014,500,505,500,505,1200
TFCO.JK,5/5/2014,495,505,495,505,10000
TFCO.JK,5/6/2014,505,505,505,505,0
TFCO.JK,5/7/2014,505,505,505,505,0
TFCO.JK,5/9/2014,495,505,495,505,10000
TFCO.JK,5/12/2014,500,500,500,500,2000
TFCO.JK,5/13/2014,500,500,500,500,2000
TGKA.JK,4/15/2014,2600,2600,2600,2600,1100
TGKA.JK,4/16/2014,2600,2600,2600,2600,1100
TGKA.JK,4/21/2014,2600,2600,2600,2600,0
TGKA.JK,4/23/2014,2550,2550,2550,2550,1000
TGKA.JK,4/24/2014,2550,2550,2550,2550,1000
TGKA.JK,4/29/2014,2550,2550,2550,2550,1000
TGKA.JK,4/30/2014,2550,2550,2550,2550,0
TGKA.JK,5/2/2014,2550,2550,2550,2550,0
TGKA.JK,5/5/2014,2550,2550,2550,2550,1000
TGKA.JK,5/6/2014,2550,2550,2550,2550,0
TGKA.JK,5/7/2014,2550,2550,2550,2550,0
TGKA.JK,5/9/2014,2550,2550,2550,2550,1000
TGKA.JK,5/13/2014,2550,2550,2550,2550,100
TGKA.JK,5/16/2014,2550,2575,2550,2575,3700
TIFA.JK,4/15/2014,204,207,203,203,785700
TIFA.JK,4/16/2014,204,207,203,205,617900
TIFA.JK,4/17/2014,205,206,202,202,441200
TIFA.JK,4/21/2014,204,206,202,204,17125
TIFA.JK,4/22/2014,205,205,202,203,469700
TIFA.JK,4/23/2014,204,204,201,202,491500
TIFA.JK,4/24/2014,203,205,200,200,471800
TIFA.JK,4/25/2014,201,203,200,202,193100
TIFA.JK,4/28/2014,202,209,201,203,2118700
TIFA.JK,4/29/2014,203,205,202,202,594600
TIFA.JK,4/30/2014,204,205,202,202,371800
TIFA.JK,5/2/2014,202,208,201,206,3426400
TIFA.JK,5/5/2014,207,214,202,203,4197600
TIFA.JK,5/6/2014,203,205,203,204,475900
TIFA.JK,5/7/2014,205,205,202,203,253500
TIFA.JK,5/8/2014,203,205,203,203,63400
TIFA.JK,5/9/2014,203,205,203,203,147300
TIFA.JK,5/12/2014,203,205,202,202,265700
TIFA.JK,5/13/2014,203,205,202,204,818000
TIFA.JK,5/14/2014,204,205,203,205,1538000
TIFA.JK,5/16/2014,205,208,204,206,5048000
TINS.JK,4/15/2014,1420.9,1475.02,1400.6,1407.36,42666240
TINS.JK,4/16/2014,1414.13,1417.51,1370.15,1383.68,24212520
TINS.JK,4/17/2014,1380,1420,1350,1390,26678700
TINS.JK,4/21/2014,1400,1415,1380,1380,77182
TINS.JK,4/22/2014,1395,1520,1365,1515,33494100
TINS.JK,4/23/2014,1525,1595,1520,1555,32834800
TINS.JK,4/24/2014,1565,1580,1530,1560,18740200
TINS.JK,4/25/2014,1560,1570,1545,1555,4136000
TINS.JK,4/28/2014,1565,1590,1545,1565,18197400
TINS.JK,4/29/2014,1565,1570,1530,1545,8108000
TINS.JK,4/30/2014,1540,1560,1495,1500,18855000
TINS.JK,5/2/2014,1510,1510,1400,1405,25817400
TINS.JK,5/5/2014,1405,1525,1405,1500,47300800
TINS.JK,5/6/2014,1500,1540,1490,1500,45598800
TINS.JK,5/7/2014,1500,1525,1480,1500,36291700
TINS.JK,5/8/2014,1500,1540,1480,1510,53546800
TINS.JK,5/9/2014,1530,1540,1505,1505,33402100
TINS.JK,5/12/2014,1520,1525,1500,1510,18302700
TINS.JK,5/13/2014,1525,1525,1495,1500,16634200
TINS.JK,5/14/2014,1520,1550,1515,1525,39465400
TINS.JK,5/16/2014,1540,1540,1500,1505,11767100
TIRA.JK,4/21/2014,1700,1700,1700,1700,0
TIRA.JK,4/22/2014,1700,1700,1700,1700,700
TIRA.JK,4/23/2014,1700,1700,1700,1700,700
TIRA.JK,4/24/2014,1700,1700,1700,1700,700
TIRA.JK,4/29/2014,1700,1700,1700,1700,700
TIRA.JK,4/30/2014,1700,1700,1700,1700,0
TIRA.JK,5/2/2014,1700,1700,1700,1700,0
TIRA.JK,5/5/2014,1700,1700,1700,1700,700
TIRA.JK,5/6/2014,1700,1700,1700,1700,0
TIRA.JK,5/7/2014,1700,1700,1700,1700,0
TIRA.JK,5/9/2014,1700,1700,1700,1700,700
TIRT.JK,4/15/2014,50,51,50,51,30100
TIRT.JK,4/16/2014,50,51,50,51,30100
TIRT.JK,4/17/2014,50,51,50,51,10100
TIRT.JK,4/21/2014,50,51,50,51,2
TIRT.JK,4/22/2014,50,50,50,50,490100
TIRT.JK,4/23/2014,50,51,50,51,14800
TIRT.JK,4/24/2014,50,51,50,51,200
TIRT.JK,4/25/2014,50,52,50,51,29100
TIRT.JK,4/28/2014,52,52,50,51,170500
TIRT.JK,4/29/2014,50,52,50,51,50200
TIRT.JK,4/30/2014,51,51,50,51,20200
TIRT.JK,5/2/2014,51,58,51,55,5372300
TIRT.JK,5/5/2014,54,56,54,55,3622800
TIRT.JK,5/6/2014,55,57,55,55,1336800
TIRT.JK,5/7/2014,55,56,54,55,420300
TIRT.JK,5/8/2014,55,74,55,74,15004100
TIRT.JK,5/9/2014,76,85,70,70,26460600
TIRT.JK,5/12/2014,70,78,67,74,9704600
TIRT.JK,5/13/2014,74,78,71,74,3115500
TIRT.JK,5/14/2014,74,76,72,75,2200000
TIRT.JK,5/16/2014,74,78,74,74,1370600
TKGA.JK,4/15/2014,2270,2275,2250,2275,208200
TKGA.JK,4/16/2014,2275,2275,2275,2275,210100
TKGA.JK,4/17/2014,2275,2285,2275,2285,410400
TKGA.JK,4/21/2014,2300,2300,2290,2290,2000
TKGA.JK,4/22/2014,2270,2275,2255,2255,192100
TKGA.JK,4/23/2014,2260,2265,2260,2265,188700
TKGA.JK,4/24/2014,2250,2250,2250,2250,600
TKGA.JK,4/25/2014,2260,2260,2260,2260,5000
TKGA.JK,4/28/2014,2245,2245,2235,2235,1500
TKGA.JK,4/29/2014,2245,2245,2235,2235,1500
TKGA.JK,4/30/2014,2235,2235,2235,2235,0
TKGA.JK,5/2/2014,2235,2235,2235,2235,0
TKGA.JK,5/5/2014,2235,2235,2175,2235,244300
TKGA.JK,5/6/2014,2220,2235,2220,2235,229400
TKGA.JK,5/7/2014,2225,2235,2225,2235,213600
TKGA.JK,5/8/2014,2225,2225,2225,2225,1600
TKGA.JK,5/9/2014,2200,2200,2200,2200,700
TKGA.JK,5/12/2014,2175,2175,2150,2150,2000
TKGA.JK,5/13/2014,2145,2290,2145,2230,6800
TKGA.JK,5/14/2014,2180,2180,2125,2125,2800
TKIM.JK,4/15/2014,1610,1615,1600,1600,9000
TKIM.JK,4/16/2014,1620,1620,1600,1600,2200
TKIM.JK,4/21/2014,1600,1600,1600,1600,0
TKIM.JK,4/22/2014,1560,1600,1560,1600,2800
TKIM.JK,4/23/2014,1600,1600,1600,1600,500
TKIM.JK,4/24/2014,1565,1565,1565,1565,21500
TKIM.JK,4/25/2014,1600,1600,1565,1600,6100
TKIM.JK,4/28/2014,1615,1640,1560,1600,33800
TKIM.JK,4/29/2014,1600,1600,1600,1600,9700
TKIM.JK,4/30/2014,1580,1600,1570,1595,24500
TKIM.JK,5/2/2014,1565,1585,1550,1585,13100
TKIM.JK,5/5/2014,1555,1570,1555,1570,12300
TKIM.JK,5/6/2014,1555,1570,1535,1570,3900
TKIM.JK,5/7/2014,1590,1595,1580,1580,21900
TKIM.JK,5/8/2014,1580,1595,1580,1590,22500
TKIM.JK,5/9/2014,1550,1600,1515,1580,89700
TKIM.JK,5/12/2014,1580,1600,1580,1595,33300
TKIM.JK,5/13/2014,1600,1665,1590,1615,517200
TKIM.JK,5/14/2014,1600,1635,1600,1605,21900
TKIM.JK,5/16/2014,1600,1650,1600,1635,5900
TLKM.JK,4/15/2014,2310,2335,2300,2300,144011696
TLKM.JK,4/16/2014,2325,2325,2315,2320,56176400
TLKM.JK,4/17/2014,2325,2330,2315,2325,63686500
TLKM.JK,4/21/2014,2330,2335,2315,2315,447504
TLKM.JK,4/22/2014,2320,2340,2305,2335,76257904
TLKM.JK,4/23/2014,2335,2345,2330,2340,90240704
TLKM.JK,4/24/2014,2330,2365,2330,2355,75315296
TLKM.JK,4/25/2014,2355,2380,2355,2365,86101600
TLKM.JK,4/28/2014,2350,2370,2330,2330,94229600
TLKM.JK,4/29/2014,2280,2280,2240,2270,71114000
TLKM.JK,4/30/2014,2270,2305,2265,2265,127117400
TLKM.JK,5/2/2014,2285,2310,2275,2300,110285504
TLKM.JK,5/5/2014,2305,2325,2300,2325,52535500
TLKM.JK,5/6/2014,2330,2335,2320,2330,27881900
TLKM.JK,5/7/2014,2315,2355,2315,2350,88877696
TLKM.JK,5/8/2014,2350,2355,2325,2345,61622200
TLKM.JK,5/9/2014,2345,2355,2340,2350,66925900
TLKM.JK,5/12/2014,2350,2350,2340,2350,56050200
TLKM.JK,5/13/2014,2365,2370,2340,2360,80149200
TLKM.JK,5/14/2014,2370,2405,2360,2400,96626000
TLKM.JK,5/16/2014,2415,2545,2410,2535,252322400
TMAS.JK,4/15/2014,260,260,260,260,50000
TMAS.JK,4/16/2014,260,260,250,250,30200
TMAS.JK,4/17/2014,250,250,250,250,15500
TMAS.JK,4/21/2014,250,250,250,250,400
TMAS.JK,4/22/2014,250,265,250,265,49200
TMAS.JK,4/23/2014,260,260,240,240,118000
TMAS.JK,4/24/2014,259,260,259,260,28000
TMAS.JK,4/25/2014,251,270,250,260,164700
TMAS.JK,4/28/2014,250,260,241,260,108300
TMAS.JK,4/29/2014,260,260,260,260,2000
TMAS.JK,4/30/2014,260,260,250,259,149900
TMAS.JK,5/2/2014,260,320,260,294,2240400
TMAS.JK,5/5/2014,294,294,270,289,117500
TMAS.JK,5/6/2014,281,285,275,284,71800
TMAS.JK,5/7/2014,296,297,290,290,59300
TMAS.JK,5/8/2014,300,300,275,277,429200
TMAS.JK,5/9/2014,298,298,270,290,166300
TMAS.JK,5/12/2014,295,319,286,303,96600
TMAS.JK,5/13/2014,300,300,300,300,7300
TMAS.JK,5/14/2014,305,310,305,309,3700
TMAS.JK,5/16/2014,270,302,270,280,275400
TMPI.JK,4/15/2014,455,456,451,453,128918704
TMPI.JK,4/16/2014,453,455,451,454,116211000
TMPI.JK,4/17/2014,454,457,454,455,152001904
TMPI.JK,4/21/2014,454,454,449,450,864740
TMPI.JK,4/22/2014,450,451,450,451,47322000
TMPI.JK,4/23/2014,451,453,450,452,154132000
TMPI.JK,4/24/2014,452,453,451,452,101320400
TMPI.JK,4/25/2014,452,453,451,452,149744608
TMPI.JK,4/28/2014,452,453,451,452,81158304
TMPI.JK,4/29/2014,452,453,449,451,108019904
TMPI.JK,4/30/2014,450,452,449,452,121300400
TMPI.JK,5/2/2014,452,455,451,451,108210600
TMPI.JK,5/5/2014,451,452,449,450,148470096
TMPI.JK,5/6/2014,450,452,449,449,90772200
TMPI.JK,5/7/2014,449,451,448,450,108132896
TMPI.JK,5/8/2014,450,451,449,450,111973800
TMPI.JK,5/9/2014,450,451,450,451,91380000
TMPI.JK,5/12/2014,451,452,449,452,147009504
TMPI.JK,5/13/2014,452,453,433,439,72176304
TMPI.JK,5/14/2014,439,439,432,433,94670800
TMPI.JK,5/16/2014,433,437,432,434,90079000
TMPO.JK,4/15/2014,136,139,131,131,235600
TMPO.JK,4/16/2014,135,136,131,131,144000
TMPO.JK,4/17/2014,135,146,133,140,960600
TMPO.JK,4/21/2014,141,149,140,140,29516
TMPO.JK,4/22/2014,143,143,139,142,44600
TMPO.JK,4/23/2014,144,145,138,141,31200
TMPO.JK,4/24/2014,142,144,137,137,149300
TMPO.JK,4/25/2014,140,140,134,137,44500
TMPO.JK,4/28/2014,140,140,133,136,69800
TMPO.JK,4/29/2014,136,139,131,136,80500
TMPO.JK,4/30/2014,140,140,130,135,378800
TMPO.JK,5/2/2014,138,139,130,133,192600
TMPO.JK,5/5/2014,135,140,130,135,578500
TMPO.JK,5/6/2014,135,144,134,135,2061800
TMPO.JK,5/7/2014,140,145,132,134,298700
TMPO.JK,5/8/2014,135,136,133,134,12700
TMPO.JK,5/9/2014,132,134,130,131,197600
TMPO.JK,5/12/2014,131,134,131,131,97000
TMPO.JK,5/13/2014,132,134,131,132,50600
TMPO.JK,5/14/2014,132,132,129,130,141300
TMPO.JK,5/16/2014,134,134,130,130,70300
TOBA.JK,4/15/2014,680,680,670,675,4900
TOBA.JK,4/16/2014,665,690,655,685,33500
TOBA.JK,4/17/2014,690,705,670,695,77900
TOBA.JK,4/21/2014,690,695,680,685,24
TOBA.JK,4/22/2014,685,685,685,685,1100
TOBA.JK,4/23/2014,700,740,695,725,134300
TOBA.JK,4/24/2014,705,885,695,815,1980200
TOBA.JK,4/25/2014,845,845,790,810,375100
TOBA.JK,4/28/2014,815,925,815,845,2999200
TOBA.JK,4/29/2014,860,870,845,845,401600
TOBA.JK,4/30/2014,850,865,835,840,502000
TOBA.JK,5/2/2014,850,850,825,835,293600
TOBA.JK,5/5/2014,845,855,835,850,41000
TOBA.JK,5/6/2014,855,855,840,840,447800
TOBA.JK,5/7/2014,840,855,840,840,1004100
TOBA.JK,5/8/2014,840,845,830,835,137200
TOBA.JK,5/9/2014,845,845,835,835,55400
TOBA.JK,5/12/2014,845,855,830,855,991200
TOBA.JK,5/13/2014,865,880,855,865,846400
TOBA.JK,5/14/2014,870,875,860,865,332600
TOBA.JK,5/16/2014,870,870,855,855,166200
TOTL.JK,4/15/2014,840,855,830,855,20259200
TOTL.JK,4/16/2014,860,885,845,875,18549900
TOTL.JK,4/17/2014,880,910,865,905,26090800
TOTL.JK,4/21/2014,905,910,875,875,70437
TOTL.JK,4/22/2014,875,885,840,875,21526500
TOTL.JK,4/23/2014,880,890,850,875,19211400
TOTL.JK,4/24/2014,875,900,865,895,38132700
TOTL.JK,4/25/2014,900,925,895,915,26806500
TOTL.JK,4/28/2014,920,920,870,870,11437100
TOTL.JK,4/29/2014,870,900,860,900,21700200
TOTL.JK,4/30/2014,910,930,905,925,34887800
TOTL.JK,5/2/2014,930,940,920,920,8379600
TOTL.JK,5/5/2014,920,925,890,910,7450400
TOTL.JK,5/6/2014,910,915,900,910,2784100
TOTL.JK,5/7/2014,905,930,905,925,9145000
TOTL.JK,5/8/2014,930,935,905,915,8717000
TOTL.JK,5/9/2014,920,920,910,910,4055000
TOTL.JK,5/12/2014,915,925,905,905,6169900
TOTL.JK,5/13/2014,910,915,900,905,3852600
TOTL.JK,5/14/2014,910,925,905,915,7860700
TOTL.JK,5/16/2014,920,925,910,915,6701900
TOTO.JK,4/15/2014,7400,7550,7400,7500,2200
TOTO.JK,4/16/2014,7400,7550,7400,7500,2200
TOTO.JK,4/17/2014,7375,7375,7375,7375,500
TOTO.JK,4/21/2014,7375,7375,7325,7325,30
TOTO.JK,4/22/2014,7350,7350,7300,7300,3000
TOTO.JK,4/23/2014,7325,7575,7275,7575,4000
TOTO.JK,4/24/2014,7300,7675,7300,7300,4000
TOTO.JK,4/25/2014,7300,7500,7275,7500,3800
TOTO.JK,4/28/2014,7325,7375,7250,7375,6100
TOTO.JK,4/29/2014,7300,7300,7300,7300,200
TOTO.JK,4/30/2014,7300,7350,7250,7325,6300
TOTO.JK,5/2/2014,7400,7400,7400,7400,100
TOTO.JK,5/5/2014,7400,7400,7400,7400,100
TOTO.JK,5/6/2014,7375,7400,7375,7400,1500
TOTO.JK,5/7/2014,7375,7400,7350,7400,2500
TOTO.JK,5/8/2014,7375,7400,7200,7300,8800
TOTO.JK,5/9/2014,7300,7300,7300,7300,5000
TOTO.JK,5/12/2014,7300,7300,7200,7225,4200
TOTO.JK,5/13/2014,7275,7275,7200,7200,4000
TOTO.JK,5/14/2014,7225,7475,7200,7475,6700
TOTO.JK,5/16/2014,7225,7225,7200,7200,4000
TOWR.JK,4/15/2014,3790,3790,3785,3785,9600
TOWR.JK,4/16/2014,3850,3850,3825,3825,1000
TOWR.JK,4/17/2014,3825,3825,3800,3800,3500
TOWR.JK,4/21/2014,3800,3800,3600,3600,1569
TOWR.JK,4/22/2014,3600,3650,3600,3600,138800
TOWR.JK,4/23/2014,3800,3800,3750,3800,1400
TOWR.JK,4/24/2014,3850,3900,3780,3780,6300
TOWR.JK,4/25/2014,3890,3900,3890,3890,1300
TOWR.JK,4/28/2014,3850,3850,3825,3825,31300
TOWR.JK,4/29/2014,3900,3900,3825,3825,300
TOWR.JK,4/30/2014,3900,3900,3900,3900,200
TOWR.JK,5/2/2014,3850,3850,3770,3800,23900
TOWR.JK,5/5/2014,3705,3850,3700,3850,1300
TOWR.JK,5/6/2014,3800,3800,3800,3800,2000
TOWR.JK,5/7/2014,3800,3800,3800,3800,103800
TOWR.JK,5/9/2014,3800,3800,3800,3800,103800
TOWR.JK,5/12/2014,3610,3800,3500,3800,814700
TOWR.JK,5/13/2014,3600,3900,3600,3900,73800
TOWR.JK,5/14/2014,3900,3900,3890,3890,4600
TOWR.JK,5/16/2014,3890,3890,3800,3800,12700
TPIA.JK,4/15/2014,2260,2260,2260,2260,4500
TPIA.JK,4/16/2014,2250,2250,2250,2250,1000
TPIA.JK,4/17/2014,2250,2250,2250,2250,800
TPIA.JK,4/21/2014,2250,2250,2250,2250,7
TPIA.JK,4/22/2014,2340,2340,2340,2340,1000
TPIA.JK,4/23/2014,2385,2400,2340,2400,2000
TPIA.JK,4/24/2014,2260,2260,2260,2260,200
TPIA.JK,4/25/2014,2370,2370,2370,2370,1000
TPIA.JK,4/28/2014,2360,2500,2360,2500,463200
TPIA.JK,4/29/2014,2500,2500,2405,2500,728300
TPIA.JK,4/30/2014,2510,2510,2450,2500,681100
TPIA.JK,5/2/2014,2450,2500,2450,2500,940200
TPIA.JK,5/5/2014,2500,2500,2500,2500,321500
TPIA.JK,5/6/2014,2500,2505,2500,2500,11400
TPIA.JK,5/7/2014,2500,2500,2500,2500,21400
TPIA.JK,5/8/2014,2500,2500,2500,2500,1800
TPIA.JK,5/9/2014,2545,2605,2540,2540,308000
TPIA.JK,5/12/2014,2600,2650,2600,2650,131900
TPIA.JK,5/13/2014,2670,2670,2645,2650,71000
TPIA.JK,5/14/2014,2650,2650,2600,2650,228300
TPIA.JK,5/16/2014,2605,2650,2600,2650,360500
TPMA.JK,4/15/2014,300,300,300,300,19900
TPMA.JK,4/16/2014,300,300,300,300,19900
TPMA.JK,4/17/2014,300,300,300,300,4000
TPMA.JK,4/21/2014,300,300,300,300,0
TPMA.JK,4/23/2014,300,300,300,300,1500
TPMA.JK,4/24/2014,300,300,300,300,10000
TPMA.JK,4/29/2014,300,300,300,300,10000
TPMA.JK,4/30/2014,300,300,300,300,0
TPMA.JK,5/5/2014,300,300,300,300,10000
TPMA.JK,5/6/2014,300,300,300,300,0
TPMA.JK,5/7/2014,300,300,300,300,0
TPMA.JK,5/9/2014,300,300,300,300,10000
TRAM.JK,4/15/2014,1785,1795,1780,1785,161272992
TRAM.JK,4/16/2014,1785,1805,1780,1800,134961600
TRAM.JK,4/17/2014,1800,1815,1800,1805,148327808
TRAM.JK,4/21/2014,1805,1820,1805,1810,1458249
TRAM.JK,4/22/2014,1810,1820,1800,1810,129838600
TRAM.JK,4/23/2014,1810,1820,1795,1810,181007296
TRAM.JK,4/24/2014,1810,1835,1810,1820,164172000
TRAM.JK,4/25/2014,1820,1835,1815,1825,127109000
TRAM.JK,4/28/2014,1825,1830,1810,1815,145948192
TRAM.JK,4/29/2014,1815,1825,1805,1825,155063808
TRAM.JK,4/30/2014,1825,1845,1825,1840,126403296
TRAM.JK,5/2/2014,1840,1860,1840,1845,161240496
TRAM.JK,5/5/2014,1845,1860,1840,1845,145022208
TRAM.JK,5/6/2014,1840,1860,1840,1850,123479104
TRAM.JK,5/7/2014,1845,1860,1840,1850,159003200
TRAM.JK,5/8/2014,1855,1860,1840,1850,163169792
TRAM.JK,5/9/2014,1850,1870,1850,1860,142396096
TRAM.JK,5/12/2014,1860,1875,1855,1865,161496992
TRAM.JK,5/13/2014,1865,1880,1860,1865,138816896
TRAM.JK,5/14/2014,1865,1880,1865,1875,138988896
TRAM.JK,5/16/2014,1875,1890,1875,1885,165101792
TRIL.JK,4/15/2014,62,63,61,63,572800
TRIL.JK,4/16/2014,63,63,62,62,208700
TRIL.JK,4/17/2014,62,63,60,63,288000
TRIL.JK,4/21/2014,62,65,62,63,4845
TRIL.JK,4/22/2014,64,64,62,62,85700
TRIL.JK,4/23/2014,63,63,61,62,193900
TRIL.JK,4/24/2014,62,62,56,60,972900
TRIL.JK,4/25/2014,60,62,58,59,1229700
TRIL.JK,4/28/2014,59,60,56,58,1723200
TRIL.JK,4/29/2014,58,62,57,61,2169600
TRIL.JK,4/30/2014,62,62,59,60,253100
TRIL.JK,5/2/2014,61,61,59,60,758400
TRIL.JK,5/5/2014,58,61,56,59,1303000
TRIL.JK,5/6/2014,57,79,57,79,14060800
TRIL.JK,5/7/2014,82,95,74,74,41338100
TRIL.JK,5/8/2014,77,78,70,74,4613400
TRIL.JK,5/9/2014,75,81,73,75,1477800
TRIL.JK,5/12/2014,77,77,70,71,1079800
TRIL.JK,5/13/2014,73,73,68,69,1322900
TRIL.JK,5/14/2014,68,68,64,65,1626000
TRIL.JK,5/16/2014,64,64,61,62,1235400
TRIM.JK,4/15/2014,79,82,79,82,4379600
TRIM.JK,4/16/2014,81,83,81,82,568100
TRIM.JK,4/17/2014,82,82,81,82,1035400
TRIM.JK,4/21/2014,83,84,82,82,4782
TRIM.JK,4/22/2014,84,84,82,82,2111600
TRIM.JK,4/23/2014,84,84,82,82,588600
TRIM.JK,4/24/2014,83,84,83,84,475400
TRIM.JK,4/25/2014,84,87,83,87,1389700
TRIM.JK,4/28/2014,86,87,84,87,92600
TRIM.JK,4/29/2014,87,87,83,84,1016000
TRIM.JK,4/30/2014,84,84,83,84,113300
TRIM.JK,5/2/2014,83,84,83,84,1017200
TRIM.JK,5/5/2014,83,85,83,83,852600
TRIM.JK,5/6/2014,83,84,83,83,919500
TRIM.JK,5/7/2014,83,85,83,85,1887000
TRIM.JK,5/8/2014,83,85,83,85,1229900
TRIM.JK,5/9/2014,85,90,85,85,385900
TRIM.JK,5/12/2014,84,86,84,84,617500
TRIM.JK,5/13/2014,84,85,84,84,13442700
TRIM.JK,5/14/2014,85,91,85,88,1520300
TRIM.JK,5/16/2014,90,90,88,89,495800
TRIO.JK,4/15/2014,1250,1260,1250,1260,5500
TRIO.JK,4/16/2014,1215,1290,1150,1290,3900
TRIO.JK,4/17/2014,1290,1290,1285,1290,500
TRIO.JK,4/21/2014,1290,1290,1290,1290,0
TRIO.JK,4/22/2014,1290,1350,1290,1350,3300
TRIO.JK,4/23/2014,1300,1330,1240,1330,700
TRIO.JK,4/24/2014,1175,1175,1175,1175,13000
TRIO.JK,4/25/2014,1200,1240,1165,1220,8800
TRIO.JK,4/29/2014,1240,1240,1240,1240,500
TRIO.JK,4/30/2014,1170,1250,1170,1250,7800
TRIO.JK,5/2/2014,1250,1250,1250,1250,0
TRIO.JK,5/5/2014,1170,1240,1170,1240,8600
TRIO.JK,5/6/2014,1200,1240,1200,1240,5000
TRIO.JK,5/7/2014,1195,1250,1195,1250,9200
TRIO.JK,5/8/2014,1250,1250,1210,1240,2200
TRIO.JK,5/9/2014,1180,1240,1180,1240,4600
TRIO.JK,5/14/2014,1190,1350,1190,1240,12400
TRIS-W.JK,4/15/2014,79,79,79,79,100
TRIS-W.JK,4/16/2014,79,79,79,79,100
TRIS-W.JK,4/23/2014,79,79,79,79,100
TRIS-W.JK,4/24/2014,79,79,79,79,100
TRIS-W.JK,4/29/2014,79,79,79,79,100
TRIS-W.JK,5/5/2014,79,79,79,79,100
TRIS-W.JK,5/6/2014,79,79,77,79,285500
TRIS-W.JK,5/7/2014,80,80,80,80,520800
TRIS-W.JK,5/8/2014,70,70,70,70,7500
TRIS-W.JK,5/9/2014,70,70,70,70,7500
TRIS-W.JK,5/12/2014,70,70,70,70,300
TRIS-W.JK,5/13/2014,70,70,70,70,350000
TRIS-W.JK,5/14/2014,82,82,82,82,100
TRIS-W.JK,5/16/2014,82,82,82,82,199900
TRIS.JK,4/15/2014,390,391,390,390,8497500
TRIS.JK,4/16/2014,389,389,388,388,7535600
TRIS.JK,4/17/2014,389,389,388,389,5643100
TRIS.JK,4/21/2014,389,389,388,388,68216
TRIS.JK,4/22/2014,389,389,388,388,7787000
TRIS.JK,4/23/2014,389,389,387,387,5782500
TRIS.JK,4/24/2014,387,388,387,388,5336000
TRIS.JK,4/25/2014,388,388,387,387,7808500
TRIS.JK,4/28/2014,387,387,386,386,7948300
TRIS.JK,4/29/2014,386,387,386,387,7046100
TRIS.JK,4/30/2014,387,387,384,386,8522300
TRIS.JK,5/2/2014,387,387,386,386,6628300
TRIS.JK,5/5/2014,386,386,385,386,5674000
TRIS.JK,5/6/2014,387,387,383,384,8494800
TRIS.JK,5/7/2014,384,387,384,387,7052900
TRIS.JK,5/8/2014,387,387,385,385,5671800
TRIS.JK,5/9/2014,386,387,386,387,9261000
TRIS.JK,5/12/2014,387,388,387,388,6850500
TRIS.JK,5/13/2014,388,389,387,387,5738600
TRIS.JK,5/14/2014,387,388,385,385,6032500
TRIS.JK,5/16/2014,384,385,384,385,8855000
TRST.JK,4/15/2014,315,315,315,315,100
TRST.JK,4/16/2014,315,315,315,315,100
TRST.JK,4/21/2014,315,315,315,315,0
TRST.JK,4/23/2014,315,315,315,315,100
TRST.JK,4/24/2014,315,315,315,315,100
TRST.JK,4/25/2014,305,320,300,320,1019100
TRST.JK,4/28/2014,315,320,250,320,259100
TRST.JK,4/29/2014,315,320,315,320,146500
TRST.JK,4/30/2014,301,320,300,320,123300
TRST.JK,5/2/2014,325,330,325,330,67800
TRST.JK,5/5/2014,325,330,325,330,67800
TRST.JK,5/6/2014,320,330,320,330,1100
TRST.JK,5/7/2014,330,340,330,339,20000
TRST.JK,5/8/2014,340,340,303,314,87000
TRST.JK,5/9/2014,325,325,325,325,52500
TRST.JK,5/12/2014,340,340,340,340,100
TRST.JK,5/13/2014,310,330,310,330,18100
TRST.JK,5/14/2014,336,336,336,336,100
TRST.JK,5/16/2014,305,336,305,336,132500
TRUB.JK,4/21/2014,50,50,50,50,0
TRUB.JK,4/30/2014,50,50,50,50,0
TRUB.JK,5/6/2014,50,50,50,50,0
TRUB.JK,5/7/2014,50,50,50,50,0
TRUS.JK,4/15/2014,421,421,421,421,5000
TRUS.JK,4/16/2014,421,421,421,421,5000
TRUS.JK,4/21/2014,421,421,421,421,0
TRUS.JK,4/23/2014,421,421,421,421,5000
TRUS.JK,4/24/2014,421,421,421,421,5000
TRUS.JK,4/29/2014,421,421,421,421,5000
TRUS.JK,4/30/2014,421,421,421,421,0
TRUS.JK,5/2/2014,421,421,421,421,0
TRUS.JK,5/5/2014,421,421,421,421,5000
TRUS.JK,5/6/2014,421,421,421,421,0
TRUS.JK,5/7/2014,421,421,421,421,0
TRUS.JK,5/9/2014,421,421,421,421,5000
TSPC.JK,4/15/2014,2955,2955,2900,2900,296100
TSPC.JK,4/16/2014,2910,2910,2875,2885,618300
TSPC.JK,4/17/2014,2930,2945,2900,2910,146900
TSPC.JK,4/21/2014,2930,2970,2900,2900,900
TSPC.JK,4/22/2014,2900,2900,2895,2900,2802800
TSPC.JK,4/23/2014,2925,2990,2895,2900,261200
TSPC.JK,4/24/2014,2900,2925,2885,2900,187000
TSPC.JK,4/25/2014,2900,2975,2895,2900,709700
TSPC.JK,4/28/2014,2900,2900,2870,2875,104100
TSPC.JK,4/29/2014,2875,2905,2865,2900,1147700
TSPC.JK,4/30/2014,2900,2900,2865,2900,788600
TSPC.JK,5/2/2014,2900,2900,2865,2880,75300
TSPC.JK,5/5/2014,2900,2900,2880,2880,24600
TSPC.JK,5/6/2014,2880,2880,2850,2870,91600
TSPC.JK,5/7/2014,2865,2880,2860,2870,53800
TSPC.JK,5/8/2014,2850,2860,2830,2840,173700
TSPC.JK,5/9/2014,2840,2840,2835,2835,176600
TSPC.JK,5/12/2014,2835,2840,2820,2830,260600
TSPC.JK,5/13/2014,2830,2900,2830,2830,536700
TSPC.JK,5/14/2014,2830,2870,2825,2830,530600
TSPC.JK,5/16/2014,2830,2835,2800,2825,1660200
TURI.JK,4/15/2014,670,670,670,670,327700
TURI.JK,4/16/2014,670,670,670,670,457200
TURI.JK,4/17/2014,675,675,675,675,930900
TURI.JK,4/21/2014,675,675,670,670,14301
TURI.JK,4/22/2014,670,670,670,670,1083700
TURI.JK,4/23/2014,670,675,670,675,1649700
TURI.JK,4/24/2014,675,675,670,675,1564300
TURI.JK,4/25/2014,675,675,670,675,2256600
TURI.JK,4/28/2014,675,675,670,670,1838300
TURI.JK,4/29/2014,670,675,670,670,2321100
TURI.JK,4/30/2014,670,675,670,675,486500
TURI.JK,5/2/2014,675,675,670,670,56400
TURI.JK,5/5/2014,675,675,670,675,3213600
TURI.JK,5/6/2014,675,675,675,675,1576300
TURI.JK,5/7/2014,675,675,665,665,1972900
TURI.JK,5/8/2014,665,670,665,670,1481700
TURI.JK,5/9/2014,675,675,675,675,1795800
TURI.JK,5/12/2014,675,675,670,670,3364500
TURI.JK,5/13/2014,670,670,670,670,1097300
TURI.JK,5/14/2014,670,670,670,670,2574900
TURI.JK,5/16/2014,670,680,670,680,2848600
ULTJ.JK,4/15/2014,3990,4090,3990,4050,288900
ULTJ.JK,4/16/2014,4055,4055,4040,4040,18300
ULTJ.JK,4/17/2014,4040,4085,4040,4065,289800
ULTJ.JK,4/21/2014,4060,4065,4040,4050,1745
ULTJ.JK,4/22/2014,4050,4055,4010,4015,71200
ULTJ.JK,4/23/2014,4015,4025,4010,4020,67200
ULTJ.JK,4/24/2014,4025,4025,3960,3960,62300
ULTJ.JK,4/25/2014,3960,4010,3925,4000,319400
ULTJ.JK,4/28/2014,4000,4030,4000,4015,117400
ULTJ.JK,4/29/2014,4015,4200,4000,4160,490000
ULTJ.JK,4/30/2014,4170,4275,4170,4265,823700
ULTJ.JK,5/2/2014,4285,4380,4265,4375,581500
ULTJ.JK,5/5/2014,4375,4375,4265,4325,268000
ULTJ.JK,5/6/2014,4280,4280,4250,4275,112200
ULTJ.JK,5/7/2014,4250,4360,4250,4350,223500
ULTJ.JK,5/8/2014,4350,4370,4340,4350,159100
ULTJ.JK,5/9/2014,4300,4360,4300,4350,79300
ULTJ.JK,5/12/2014,4260,4270,4200,4260,56300
ULTJ.JK,5/13/2014,4210,4255,4200,4250,47800
ULTJ.JK,5/14/2014,4220,4245,4220,4245,9800
ULTJ.JK,5/16/2014,4245,4275,4245,4265,80000
UNIC.JK,4/15/2014,1800,1945,1800,1825,35900
UNIC.JK,4/16/2014,1805,1805,1805,1805,200
UNIC.JK,4/21/2014,1805,1805,1805,1805,0
UNIC.JK,4/23/2014,1805,1805,1805,1805,200
UNIC.JK,4/24/2014,1805,1805,1805,1805,200
UNIC.JK,4/29/2014,1805,1805,1805,1805,200
UNIC.JK,4/30/2014,1805,1805,1805,1805,0
UNIC.JK,5/2/2014,1805,1870,1805,1870,1500
UNIC.JK,5/5/2014,1805,1870,1805,1870,1500
UNIC.JK,5/6/2014,1900,1935,1885,1900,5600
UNIC.JK,5/7/2014,1890,1920,1820,1825,22200
UNIC.JK,5/8/2014,1830,1830,1830,1830,100
UNIC.JK,5/9/2014,1915,1915,1915,1915,100
UNIT.JK,4/15/2014,330,330,315,315,20000
UNIT.JK,4/16/2014,330,330,315,315,20000
UNIT.JK,4/21/2014,315,315,315,315,0
UNIT.JK,4/23/2014,330,330,315,315,20000
UNIT.JK,4/24/2014,330,330,315,315,20000
UNIT.JK,4/29/2014,330,330,315,315,20000
UNIT.JK,4/30/2014,320,320,320,320,10000
UNIT.JK,5/2/2014,320,320,320,320,0
UNIT.JK,5/5/2014,330,330,330,330,100
UNIT.JK,5/6/2014,350,350,350,350,200
UNIT.JK,5/7/2014,340,375,340,373,1700
UNIT.JK,5/9/2014,340,375,340,373,1700
UNIT.JK,5/13/2014,370,370,370,370,500
UNIT.JK,5/16/2014,370,370,370,370,200
UNSP.JK,4/15/2014,50,50,50,50,2069600
UNSP.JK,4/16/2014,50,50,50,50,2079600
UNSP.JK,4/17/2014,50,50,50,50,236100
UNSP.JK,4/21/2014,50,50,50,50,3198
UNSP.JK,4/22/2014,50,50,50,50,15300
UNSP.JK,4/23/2014,50,50,50,50,35000
UNSP.JK,4/24/2014,50,50,50,50,563700
UNSP.JK,4/25/2014,50,50,50,50,192500
UNSP.JK,4/28/2014,50,50,50,50,212300
UNSP.JK,4/29/2014,50,50,50,50,80500
UNSP.JK,4/30/2014,50,50,50,50,2271800
UNSP.JK,5/2/2014,50,54,50,51,165877904
UNSP.JK,5/5/2014,51,52,50,51,55616700
UNSP.JK,5/6/2014,51,52,50,50,47429400
UNSP.JK,5/7/2014,50,52,50,50,53349200
UNSP.JK,5/8/2014,50,51,50,50,10040300
UNSP.JK,5/9/2014,50,51,50,50,4258400
UNSP.JK,5/12/2014,50,50,50,50,1247600
UNSP.JK,5/13/2014,50,51,50,50,18233900
UNSP.JK,5/14/2014,50,54,50,53,179126592
UNSP.JK,5/16/2014,52,57,52,55,126247504
UNTR.JK,4/15/2014,21450,21650,21275,21500,3403500
UNTR.JK,4/16/2014,21700,21700,21250,21250,3441300
UNTR.JK,4/17/2014,21500,21650,21425,21600,7007100
UNTR.JK,4/21/2014,21600,21700,21375,21600,19791
UNTR.JK,4/22/2014,21650,21975,21425,21900,3014500
UNTR.JK,4/23/2014,21500,22100,21500,22000,5440400
UNTR.JK,4/24/2014,21600,22050,21425,21950,3666200
UNTR.JK,4/25/2014,22100,22100,21700,21750,2760400
UNTR.JK,4/28/2014,21600,21750,21000,21000,1790300
UNTR.JK,4/29/2014,21500,21950,21500,21900,1927900
UNTR.JK,4/30/2014,21600,21900,21600,21700,4386100
UNTR.JK,5/2/2014,21950,22200,21750,22200,2487300
UNTR.JK,5/5/2014,22100,22225,22050,22100,1347100
UNTR.JK,5/6/2014,22350,22350,22150,22150,2410200
UNTR.JK,5/7/2014,22325,22350,22225,22275,3802300
UNTR.JK,5/8/2014,22225,22375,22225,22225,2763000
UNTR.JK,5/9/2014,20800,22350,20800,22300,1770500
UNTR.JK,5/12/2014,22300,22500,22300,22375,1922300
UNTR.JK,5/13/2014,22500,22500,22350,22400,1344000
UNTR.JK,5/14/2014,22500,22500,22350,22450,4147700
UNTR.JK,5/16/2014,22400,22400,21525,22000,3264900
UNTX.JK,4/21/2014,3700,3700,3700,3700,0
UNTX.JK,4/30/2014,3700,3700,3700,3700,0
UNTX.JK,5/2/2014,3700,3700,3700,3700,0
UNTX.JK,5/6/2014,3700,3700,3700,3700,0
UNTX.JK,5/7/2014,3700,3700,3700,3700,0
UNVR.JK,4/15/2014,30850,30975,30175,30675,1013300
UNVR.JK,4/16/2014,30900,30900,30100,30100,1094700
UNVR.JK,4/17/2014,30400,30800,30300,30800,1213500
UNVR.JK,4/21/2014,30800,30925,30700,30700,5492
UNVR.JK,4/22/2014,30700,30825,30450,30825,994400
UNVR.JK,4/23/2014,30750,30850,29975,29975,863200
UNVR.JK,4/24/2014,30000,30475,29050,29300,2412100
UNVR.JK,4/25/2014,29550,29550,29025,29025,1907700
UNVR.JK,4/28/2014,29000,29025,28500,28575,3032600
UNVR.JK,4/29/2014,28575,29250,28575,29000,1564600
UNVR.JK,4/30/2014,29450,29450,29175,29250,1305000
UNVR.JK,5/2/2014,28800,29350,28800,29200,753000
UNVR.JK,5/5/2014,29200,30000,29200,29725,1300600
UNVR.JK,5/6/2014,29750,29750,29350,29375,400400
UNVR.JK,5/7/2014,29750,30400,29500,30225,1886100
UNVR.JK,5/8/2014,30400,30475,30025,30400,1207000
UNVR.JK,5/9/2014,30400,30750,30150,30750,1600700
UNVR.JK,5/12/2014,30500,30750,30475,30575,1723600
UNVR.JK,5/13/2014,30575,30800,29750,30200,1311400
UNVR.JK,5/14/2014,30200,30800,30200,30800,1970900
UNVR.JK,5/16/2014,30600,30800,30250,30800,1915500
VICO.JK,4/15/2014,131,138,131,138,4019400
VICO.JK,4/16/2014,138,138,123,136,4053900
VICO.JK,4/17/2014,132,134,131,133,3783900
VICO.JK,4/21/2014,133,140,130,136,36421
VICO.JK,4/22/2014,139,139,133,136,3797800
VICO.JK,4/23/2014,140,140,123,130,3544900
VICO.JK,4/24/2014,133,133,130,131,2900300
VICO.JK,4/25/2014,135,135,127,128,4432600
VICO.JK,4/28/2014,128,128,122,127,5299400
VICO.JK,4/29/2014,123,131,116,128,1885700
VICO.JK,4/30/2014,129,130,123,130,5700
VICO.JK,5/2/2014,129,129,123,129,2800
VICO.JK,5/5/2014,131,131,124,124,101400
VICO.JK,5/6/2014,124,124,122,124,700
VICO.JK,5/7/2014,125,125,122,122,33000
VICO.JK,5/8/2014,126,126,121,124,32500
VICO.JK,5/9/2014,121,122,118,122,111000
VICO.JK,5/12/2014,132,132,125,125,5100
VICO.JK,5/13/2014,120,128,120,124,86100
VICO.JK,5/14/2014,125,125,120,121,15300
VICO.JK,5/16/2014,118,120,118,120,47000
VIVA.JK,4/15/2014,304,305,291,295,41175900
VIVA.JK,4/16/2014,294,300,278,300,36843900
VIVA.JK,4/17/2014,300,303,292,298,8417900
VIVA.JK,4/21/2014,298,299,293,297,17181
VIVA.JK,4/22/2014,292,300,292,298,3356900
VIVA.JK,4/23/2014,298,299,293,299,18823500
VIVA.JK,4/24/2014,300,300,295,296,2687200
VIVA.JK,4/25/2014,298,298,292,292,2916700
VIVA.JK,4/28/2014,292,293,286,286,2624100
VIVA.JK,4/29/2014,290,290,282,283,1960700
VIVA.JK,4/30/2014,283,286,283,283,7649300
VIVA.JK,5/2/2014,290,290,278,280,57515400
VIVA.JK,5/5/2014,284,284,279,279,1344900
VIVA.JK,5/6/2014,279,280,275,275,1958300
VIVA.JK,5/7/2014,282,289,276,289,3891300
VIVA.JK,5/8/2014,289,291,285,287,3333200
VIVA.JK,5/9/2014,287,291,285,288,5573900
VIVA.JK,5/12/2014,290,293,288,289,7255500
VIVA.JK,5/13/2014,289,290,283,283,6903100
VIVA.JK,5/14/2014,283,288,282,283,10729700
VIVA.JK,5/16/2014,283,284,279,280,4764800
VOKS.JK,4/15/2014,880,900,880,900,300
VOKS.JK,4/16/2014,880,900,880,900,300
VOKS.JK,4/17/2014,890,900,890,900,3000
VOKS.JK,4/21/2014,900,900,900,900,0
VOKS.JK,4/23/2014,890,900,890,900,3000
VOKS.JK,4/24/2014,890,900,890,900,3000
VOKS.JK,4/28/2014,910,910,910,910,100
VOKS.JK,4/29/2014,910,910,910,910,100
VOKS.JK,4/30/2014,900,900,900,900,200
VOKS.JK,5/2/2014,900,900,900,900,0
VOKS.JK,5/5/2014,930,930,930,930,100
VOKS.JK,5/6/2014,920,920,920,920,200
VOKS.JK,5/7/2014,920,920,920,920,0
VOKS.JK,5/9/2014,920,920,920,920,200
VOKS.JK,5/12/2014,900,900,900,900,500
VOKS.JK,5/13/2014,805,845,800,810,14000
VOKS.JK,5/14/2014,805,805,765,795,31600
VOKS.JK,5/16/2014,800,800,800,800,700
VRNA.JK,4/15/2014,94,94,94,94,14000
VRNA.JK,4/16/2014,94,94,92,92,155800
VRNA.JK,4/17/2014,93,93,92,92,3500
VRNA.JK,4/21/2014,92,93,84,89,3856
VRNA.JK,4/22/2014,93,93,89,92,56600
VRNA.JK,4/23/2014,92,92,90,90,42400
VRNA.JK,4/24/2014,93,94,89,89,45000
VRNA.JK,4/25/2014,89,92,89,90,129800
VRNA.JK,4/28/2014,90,90,89,89,10500
VRNA.JK,4/29/2014,90,91,90,91,2700
VRNA.JK,4/30/2014,93,93,90,92,14000
VRNA.JK,5/2/2014,89,89,89,89,1500
VRNA.JK,5/5/2014,92,92,90,92,6000
VRNA.JK,5/6/2014,92,92,92,92,800
VRNA.JK,5/7/2014,89,93,89,92,20400
VRNA.JK,5/8/2014,92,92,89,91,18700
VRNA.JK,5/9/2014,89,92,89,92,3300
VRNA.JK,5/12/2014,92,92,90,91,12700
VRNA.JK,5/13/2014,92,92,92,92,6400
VRNA.JK,5/14/2014,92,92,91,92,15100
VRNA.JK,5/16/2014,92,92,91,91,19100
WAPO.JK,4/15/2014,60,69,60,69,200
WAPO.JK,4/16/2014,70,70,56,65,30900
WAPO.JK,4/17/2014,70,70,57,60,22600
WAPO.JK,4/21/2014,61,67,61,67,482
WAPO.JK,4/22/2014,65,66,61,66,20300
WAPO.JK,4/23/2014,57,57,57,57,2500
WAPO.JK,4/24/2014,63,63,60,60,86900
WAPO.JK,4/25/2014,57,64,57,62,20300
WAPO.JK,4/28/2014,63,63,63,63,1500
WAPO.JK,4/29/2014,63,63,63,63,100
WAPO.JK,4/30/2014,61,61,61,61,5000
WAPO.JK,5/2/2014,61,61,61,61,0
WAPO.JK,5/5/2014,61,61,61,61,5000
WAPO.JK,5/6/2014,62,68,62,64,144200
WAPO.JK,5/7/2014,67,68,66,67,10600
WAPO.JK,5/8/2014,67,86,67,82,5255700
WAPO.JK,5/9/2014,82,82,67,70,633000
WAPO.JK,5/12/2014,67,72,66,67,732100
WAPO.JK,5/13/2014,70,70,65,67,330500
WAPO.JK,5/14/2014,67,69,66,68,198900
WAPO.JK,5/16/2014,68,68,68,68,500
WEHA-W.JK,4/15/2014,74,74,74,74,3000
WEHA-W.JK,4/16/2014,74,74,74,74,3000
WEHA-W.JK,4/23/2014,74,74,74,74,3000
WEHA-W.JK,4/24/2014,74,74,74,74,3000
WEHA-W.JK,4/29/2014,74,74,74,74,3000
WEHA-W.JK,5/5/2014,74,74,74,74,3000
WEHA-W.JK,5/7/2014,74,74,74,74,3000
WEHA-W.JK,5/9/2014,74,74,74,74,3000
WEHA.JK,4/15/2014,283,287,282,283,7277000
WEHA.JK,4/16/2014,281,287,281,287,6017800
WEHA.JK,4/17/2014,287,291,287,289,5048700
WEHA.JK,4/21/2014,289,290,289,289,52717
WEHA.JK,4/22/2014,288,288,283,284,5360600
WEHA.JK,4/23/2014,287,287,285,286,4957200
WEHA.JK,4/24/2014,286,290,286,290,4910100
WEHA.JK,4/25/2014,290,295,290,295,5978900
WEHA.JK,4/28/2014,294,294,291,292,4788800
WEHA.JK,4/29/2014,292,296,292,296,6655700
WEHA.JK,4/30/2014,296,299,296,297,4760900
WEHA.JK,5/2/2014,297,298,297,297,5184400
WEHA.JK,5/5/2014,297,298,296,296,5173300
WEHA.JK,5/6/2014,296,300,296,298,6677500
WEHA.JK,5/7/2014,297,298,297,298,5347900
WEHA.JK,5/8/2014,298,298,293,293,5270700
WEHA.JK,5/9/2014,293,294,290,294,5565500
WEHA.JK,5/12/2014,294,296,293,296,4445700
WEHA.JK,5/13/2014,296,299,295,295,5149900
WEHA.JK,5/14/2014,295,301,295,301,5621800
WEHA.JK,5/16/2014,300,303,299,303,6395000
WICO.JK,4/15/2014,55,55,54,55,449000
WICO.JK,4/16/2014,55,56,54,56,332300
WICO.JK,4/17/2014,54,56,54,56,150400
WICO.JK,4/21/2014,54,56,54,56,146
WICO.JK,4/22/2014,54,55,54,55,87700
WICO.JK,4/23/2014,54,54,54,54,500
WICO.JK,4/24/2014,55,57,54,56,336900
WICO.JK,4/25/2014,57,61,55,60,3783200
WICO.JK,4/28/2014,58,61,57,59,970700
WICO.JK,4/29/2014,59,59,56,59,524100
WICO.JK,4/30/2014,59,63,57,57,1300700
WICO.JK,5/2/2014,59,61,55,55,2497600
WICO.JK,5/5/2014,56,57,54,55,537000
WICO.JK,5/6/2014,57,59,55,57,499600
WICO.JK,5/7/2014,57,58,56,57,225400
WICO.JK,5/8/2014,58,76,58,76,22908300
WICO.JK,5/9/2014,78,79,65,68,14320100
WICO.JK,5/12/2014,66,76,64,68,5234500
WICO.JK,5/13/2014,68,70,63,64,2753900
WICO.JK,5/14/2014,64,71,61,62,4962600
WICO.JK,5/16/2014,63,64,61,61,1201100
WIIM.JK,4/15/2014,710,710,690,695,997700
WIIM.JK,4/16/2014,700,715,700,705,2080000
WIIM.JK,4/17/2014,705,715,695,700,1004100
WIIM.JK,4/21/2014,695,705,685,685,6722
WIIM.JK,4/22/2014,685,700,680,695,627000
WIIM.JK,4/23/2014,700,710,695,700,2351800
WIIM.JK,4/24/2014,700,715,700,700,1472500
WIIM.JK,4/25/2014,705,710,705,705,412400
WIIM.JK,4/28/2014,705,705,675,680,1496900
WIIM.JK,4/29/2014,680,700,680,690,582700
WIIM.JK,4/30/2014,690,710,690,700,1185100
WIIM.JK,5/2/2014,700,710,690,710,3757800
WIIM.JK,5/5/2014,700,715,695,700,1138500
WIIM.JK,5/6/2014,700,710,695,705,4140100
WIIM.JK,5/7/2014,700,720,700,710,5957800
WIIM.JK,5/8/2014,715,715,690,690,2511900
WIIM.JK,5/9/2014,700,700,690,695,814200
WIIM.JK,5/12/2014,695,695,680,680,1274800
WIIM.JK,5/13/2014,685,690,680,680,1613600
WIIM.JK,5/14/2014,680,695,675,690,2142600
WIIM.JK,5/16/2014,685,690,675,680,1723300
WIKA.JK,4/15/2014,2290,2315,2255,2265,53703900
WIKA.JK,4/16/2014,2280,2290,2230,2240,37140300
WIKA.JK,4/17/2014,2250,2270,2215,2230,28642300
WIKA.JK,4/21/2014,2235,2240,2185,2190,218193
WIKA.JK,4/22/2014,2200,2200,2145,2185,31855300
WIKA.JK,4/23/2014,2185,2200,2145,2160,29235400
WIKA.JK,4/24/2014,2145,2240,2145,2220,86599600
WIKA.JK,4/25/2014,2240,2355,2230,2330,146592896
WIKA.JK,4/28/2014,2330,2335,2290,2290,58456600
WIKA.JK,4/29/2014,2275,2305,2260,2295,40148400
WIKA.JK,4/30/2014,2305,2315,2265,2265,28939700
WIKA.JK,5/2/2014,2275,2280,2250,2265,15138200
WIKA.JK,5/5/2014,2265,2275,2245,2255,10730900
WIKA.JK,5/6/2014,2260,2270,2235,2235,14312100
WIKA.JK,5/7/2014,2235,2295,2230,2285,46261400
WIKA.JK,5/8/2014,2295,2355,2295,2340,77723296
WIKA.JK,5/9/2014,2350,2375,2325,2350,69919104
WIKA.JK,5/12/2014,2360,2385,2335,2340,40709400
WIKA.JK,5/13/2014,2355,2365,2335,2345,19247500
WIKA.JK,5/14/2014,2345,2440,2345,2400,62786800
WIKA.JK,5/16/2014,2400,2445,2395,2410,37542300
WINS.JK,4/15/2014,870,880,870,880,910900
WINS.JK,4/16/2014,880,880,865,870,193200
WINS.JK,4/17/2014,875,880,870,875,983400
WINS.JK,4/21/2014,870,870,870,870,553
WINS.JK,4/22/2014,870,875,870,875,16900
WINS.JK,4/23/2014,880,950,870,950,3136200
WINS.JK,4/24/2014,950,1100,945,1000,12531000
WINS.JK,4/25/2014,995,1000,945,960,85800
WINS.JK,4/28/2014,980,990,930,965,205700
WINS.JK,4/29/2014,965,970,950,965,4544300
WINS.JK,4/30/2014,965,985,960,985,4151600
WINS.JK,5/2/2014,980,985,965,985,1585300
WINS.JK,5/5/2014,980,995,980,990,5090000
WINS.JK,5/6/2014,980,990,980,990,540600
WINS.JK,5/7/2014,990,990,975,975,2094700
WINS.JK,5/8/2014,980,995,960,980,2102100
WINS.JK,5/9/2014,990,1000,980,990,3308300
WINS.JK,5/12/2014,1000,1000,985,995,3499300
WINS.JK,5/13/2014,1000,1000,995,995,259800
WINS.JK,5/14/2014,1000,1040,1000,1020,2320000
WINS.JK,5/16/2014,1025,1030,1015,1025,2662500
WOMF.JK,4/15/2014,245,245,245,245,100
WOMF.JK,4/16/2014,244,244,244,244,5900
WOMF.JK,4/21/2014,245,245,245,245,1
WOMF.JK,4/22/2014,245,279,245,258,38200
WOMF.JK,4/23/2014,225,237,225,227,57700
WOMF.JK,4/24/2014,225,225,225,225,2000
WOMF.JK,4/25/2014,225,225,225,225,10000
WOMF.JK,4/28/2014,215,235,205,235,9600
WOMF.JK,4/29/2014,235,235,235,235,500
WOMF.JK,4/30/2014,235,235,235,235,0
WOMF.JK,5/2/2014,215,230,215,230,10000
WOMF.JK,5/5/2014,225,235,225,235,6300
WOMF.JK,5/6/2014,215,235,210,235,40000
WOMF.JK,5/7/2014,220,240,220,237,99700
WOMF.JK,5/8/2014,240,245,220,230,72000
WOMF.JK,5/9/2014,240,245,220,230,72000
WOMF.JK,5/12/2014,217,229,217,229,42500
WOMF.JK,5/13/2014,239,248,227,240,97200
WOMF.JK,5/14/2014,248,250,237,248,41200
WOMF.JK,5/16/2014,235,240,235,239,234000
WSKT.JK,4/15/2014,725,745,725,740,112778304
WSKT.JK,4/16/2014,745,750,725,740,56396500
WSKT.JK,4/17/2014,745,750,725,740,54906300
WSKT.JK,4/21/2014,740,745,730,730,215185
WSKT.JK,4/22/2014,730,730,710,730,61201500
WSKT.JK,4/23/2014,730,740,720,730,68866896
WSKT.JK,4/24/2014,735,760,725,760,110436096
WSKT.JK,4/25/2014,765,785,760,775,130975696
WSKT.JK,4/28/2014,775,775,750,755,38172700
WSKT.JK,4/29/2014,750,755,745,750,36345400
WSKT.JK,4/30/2014,755,760,745,745,27375300
WSKT.JK,5/2/2014,750,760,745,745,13504300
WSKT.JK,5/5/2014,750,755,740,750,20664700
WSKT.JK,5/6/2014,750,755,745,750,9764200
WSKT.JK,5/7/2014,745,775,745,775,56125500
WSKT.JK,5/8/2014,780,795,775,785,70472000
WSKT.JK,5/9/2014,785,790,775,775,23840900
WSKT.JK,5/12/2014,780,785,775,780,40870400
WSKT.JK,5/13/2014,785,785,775,775,10929900
WSKT.JK,5/14/2014,780,795,775,785,41958300
WSKT.JK,5/16/2014,780,790,765,775,38904800
WTON.JK,4/15/2014,780,780,745,750,50083500
WTON.JK,4/16/2014,750,765,730,735,41805100
WTON.JK,4/17/2014,740,755,735,745,26192800
WTON.JK,4/21/2014,750,750,730,730,224228
WTON.JK,4/22/2014,730,740,720,730,29738900
WTON.JK,4/23/2014,730,735,720,720,42023600
WTON.JK,4/24/2014,720,740,720,735,29629400
WTON.JK,4/25/2014,735,770,735,765,69270704
WTON.JK,4/28/2014,765,775,730,735,29012900
WTON.JK,4/29/2014,740,750,730,740,20836700
WTON.JK,4/30/2014,745,745,730,735,13111700
WTON.JK,5/2/2014,735,740,730,730,7086600
WTON.JK,5/5/2014,730,745,725,740,27141600
WTON.JK,5/6/2014,740,745,725,730,12329000
WTON.JK,5/7/2014,730,750,730,750,27762600
WTON.JK,5/8/2014,755,760,745,745,20690000
WTON.JK,5/9/2014,750,760,745,750,17901200
WTON.JK,5/12/2014,750,770,750,760,37915700
WTON.JK,5/13/2014,765,770,755,765,11310100
WTON.JK,5/14/2014,765,800,765,795,66170800
WTON.JK,5/16/2014,795,810,785,785,39555700
YPAS.JK,4/15/2014,620,625,620,625,10800
YPAS.JK,4/16/2014,620,630,620,630,11200
YPAS.JK,4/17/2014,630,630,625,625,5900
YPAS.JK,4/21/2014,625,625,620,620,93
YPAS.JK,4/22/2014,620,625,615,625,11700
YPAS.JK,4/23/2014,625,630,620,620,10800
YPAS.JK,4/24/2014,620,620,615,615,10000
YPAS.JK,4/25/2014,615,620,610,620,10800
YPAS.JK,4/28/2014,615,620,615,615,11700
YPAS.JK,4/29/2014,615,615,605,610,14000
YPAS.JK,4/30/2014,605,615,605,615,10700
YPAS.JK,5/2/2014,615,620,610,620,11700
YPAS.JK,5/5/2014,620,620,620,620,3000
YPAS.JK,5/6/2014,620,620,620,620,0
YPAS.JK,5/7/2014,640,640,640,640,12600
YPAS.JK,5/9/2014,650,650,650,650,2200
YPAS.JK,5/12/2014,620,620,620,620,300
YPAS.JK,5/13/2014,650,650,650,650,4200
YULE.JK,4/15/2014,76,76,76,76,100
YULE.JK,4/16/2014,76,76,76,76,100
YULE.JK,4/21/2014,76,76,76,76,0
YULE.JK,4/23/2014,76,76,76,76,100
YULE.JK,4/24/2014,76,76,76,76,100
YULE.JK,4/29/2014,76,76,76,76,100
YULE.JK,4/30/2014,76,76,76,76,0
YULE.JK,5/2/2014,76,76,76,76,0
YULE.JK,5/5/2014,76,76,76,76,100
YULE.JK,5/6/2014,76,76,76,76,0
YULE.JK,5/7/2014,76,76,76,76,0
YULE.JK,5/9/2014,76,76,76,76,100
YULE.JK,5/12/2014,95,100,78,78,300
ZBRA.JK,4/15/2014,84,100,70,83,394900
ZBRA.JK,4/16/2014,83,83,81,81,71800
ZBRA.JK,4/17/2014,75,77,62,71,2022500
ZBRA.JK,4/21/2014,70,95,70,95,6374
ZBRA.JK,4/22/2014,100,125,96,111,4182400
ZBRA.JK,4/23/2014,118,118,85,97,1198600
ZBRA.JK,4/24/2014,97,102,83,90,2195100
ZBRA.JK,4/25/2014,91,102,89,89,1034700
ZBRA.JK,4/28/2014,89,94,89,90,1368900
ZBRA.JK,4/29/2014,92,101,91,96,1655000
ZBRA.JK,4/30/2014,97,111,97,104,1161000
ZBRA.JK,5/2/2014,109,115,108,108,589400
ZBRA.JK,5/5/2014,115,128,106,116,1055400
ZBRA.JK,5/6/2014,127,127,106,110,719600
ZBRA.JK,5/7/2014,114,114,106,110,458000
ZBRA.JK,5/8/2014,111,124,111,118,3951000
ZBRA.JK,5/9/2014,123,128,117,123,3248600
ZBRA.JK,5/12/2014,123,134,122,128,5392800
ZBRA.JK,5/13/2014,134,137,124,124,533500
ZBRA.JK,5/14/2014,125,131,125,127,4976100
ZBRA.JK,5/16/2014,132,132,128,129,3885200
^AORD,4/15/2014,5355,5400.2,5355,5380.3,740198016
^AORD,4/16/2014,5380.3,5416.5,5379.1,5412.6,668488896
^AORD,4/17/2014,5412.6,5450.5,5412.6,5444.8,678193472
^AORD,4/22/2014,5444.8,5470.6,5442.7,5467.1,590132672
^AORD,4/23/2014,5467.1,5507.8,5467.1,5502.2,696438272
^AORD,4/24/2014,5502.2,5521.9,5502.2,5515.5,763647872
^AORD,4/28/2014,5515.5,5529.2,5503.5,5516.1,718180928
^AORD,4/29/2014,5516.1,5533.3,5450.8,5466.9,836409472
^AORD,4/30/2014,5466.9,5488.5,5446.3,5470.8,793932032
^AORD,5/1/2014,5470.8,5481.8,5421.5,5430.4,698313472
^AORD,5/2/2014,5430.4,5439.2,5412.7,5438.8,689641600
^AORD,5/5/2014,5438.8,5465.4,5425,5443.4,553522816
^AORD,5/6/2014,5443.4,5472.6,5443.4,5462.7,558706816
^AORD,5/7/2014,5462.7,5462.7,5402,5419.1,727546176
^AORD,5/8/2014,5419.1,5463.6,5419.1,5455.9,725077376
^AORD,5/9/2014,5455.9,5455.9,5414.3,5442,680602880
^AORD,5/12/2014,5442,5460.4,5414.1,5429,649060928
^AORD,5/13/2014,5429,5483.1,5429,5475.4,925035904
^AORD,5/14/2014,5475.4,5482.6,5453.8,5475.9,0
^AORD,5/15/2014,5476.4,5490.2,5452.5,5490.2,786206016
^AORD,5/16/2014,5490.2,5490.2,5451.7,5458.9,0
^BSESN,4/15/2014,22698.09,22737.31,22416.24,22484.93,8600
^BSESN,4/16/2014,22486.73,22533.61,22247.39,22277.23,6700
^BSESN,4/17/2014,22327.76,22648.69,22312.19,22628.84,8500
^BSESN,4/21/2014,22644.75,22795.58,22636.75,22764.83,9100
^BSESN,4/22/2014,22771.24,22853.03,22727.63,22758.37,9000
^BSESN,4/23/2014,22783.65,22912.52,22780.13,22876.54,7200
^BSESN,4/25/2014,22892.5,22939.31,22656.64,22688.07,7500
^BSESN,4/28/2014,22717.59,22721.36,22597.19,22631.61,6900
^BSESN,4/29/2014,22654.28,22681.89,22443.56,22466.19,7700
^BSESN,4/30/2014,22517.63,22680.46,22284.96,22417.8,9700
^BSESN,5/2/2014,22493.59,22575.62,22386.95,22403.89,6300
^BSESN,5/5/2014,22412.8,22592.03,22354.45,22445.12,11700
^BSESN,5/6/2014,22512.23,22602.71,22475.65,22508.42,6200
^BSESN,5/7/2014,22488.96,22532.82,22286.26,22323.9,10800
^BSESN,5/8/2014,22382.14,22443.13,22277.04,22344.04,6000
^BSESN,5/9/2014,22374.98,23048.49,22317.18,22994.23,11300
^BSESN,5/12/2014,23031.11,23572.88,23008.65,23551,12400
^BSESN,5/13/2014,23729.78,24068.94,23729.25,23871.23,18200
^BSESN,5/14/2014,23897.88,23964.67,23753.36,23815.12,11500
^BSESN,5/15/2014,23809.42,23971.78,23742.75,23905.6,14900
^BSESN,5/16/2014,24271.54,25375.63,23873.16,24121.74,0
^DJI,4/15/2014,16173.49,16272.95,16063.2,16262.56,97850000
^DJI,4/16/2014,16266.23,16424.85,16266.23,16424.85,94650000
^DJI,4/17/2014,16424.14,16460.49,16368.14,16408.54,136190000
^DJI,4/21/2014,16408.92,16459.78,16402.08,16449.25,79500000
^DJI,4/22/2014,16449.38,16565.71,16449.38,16514.37,84830000
^DJI,4/23/2014,16513.73,16525.99,16477.28,16501.65,76830000
^DJI,4/24/2014,16503.39,16541.26,16452.3,16501.65,80340000
^DJI,4/25/2014,16503.26,16503.26,16333.78,16361.46,84830000
^DJI,4/28/2014,16363.2,16500.37,16312.66,16448.74,105510000
^DJI,4/29/2014,16451.18,16559.39,16451.18,16535.37,71240000
^DJI,4/30/2014,16534.86,16592.28,16510.87,16580.84,92970000
^DJI,5/1/2014,16580.26,16604.79,16525.25,16558.87,7562740224
^DJI,5/2/2014,16562.34,16620.06,16488.31,16512.89,71240000
^DJI,5/5/2014,16509.75,16547.92,16377.09,16530.55,70320000
^DJI,5/6/2014,16529.85,16529.85,16399.99,16401.02,74340000
^DJI,5/7/2014,16401.66,16522.94,16357.35,16518.54,93870000
^DJI,5/8/2014,16518.16,16622.95,16502.01,16550.97,75620000
^DJI,5/9/2014,16551.23,16588.77,16498.71,16583.34,74980000
^DJI,5/12/2014,16584.82,16704.84,16584.82,16695.47,71550000
^DJI,5/13/2014,16695.92,16735.51,16695.92,16715.44,71340000
^DJI,5/14/2014,16716.08,16717.56,16595,16613.97,71970000
^DJI,5/15/2014,16613.52,16622.9,16397.46,16446.81,106610000
^DJI,5/16/2014,16447.32,16498.99,16414.32,16491.31,119330000
^FCHI,4/15/2014,4380.5,4404.04,4344.03,4345.35,122058304
^FCHI,4/16/2014,4388.85,4405.66,4375.05,4405.66,122699296
^FCHI,4/17/2014,4412.41,4432.64,4392.06,4431.81,120776704
^FCHI,4/22/2014,4451.91,4488.05,4443.9,4484.21,104076000
^FCHI,4/23/2014,4479.71,4480.62,4449.01,4451.08,116615800
^FCHI,4/24/2014,4474.32,4499.32,4440.63,4479.54,143874896
^FCHI,4/25/2014,4459.17,4473.48,4431.38,4443.63,95383504
^FCHI,4/28/2014,4455.05,4477.62,4444.46,4460.53,90359104
^FCHI,4/29/2014,4463.6,4504.14,4449.94,4497.68,119189200
^FCHI,4/30/2014,4473.94,4491.29,4470.75,4487.39,137774800
^FCHI,5/2/2014,4473.83,4485.1,4447.44,4458.17,117261200
^FCHI,5/5/2014,4453.52,4467.37,4400.91,4462.69,83750800
^FCHI,5/6/2014,4474.91,4477.86,4420.71,4428.07,125181200
^FCHI,5/7/2014,4414.34,4453.22,4402.78,4446.44,134882304
^FCHI,5/8/2014,4455.28,4507.24,4440.86,4507.24,127264600
^FCHI,5/9/2014,4491.18,4496.67,4465.77,4477.28,155409904
^FCHI,5/12/2014,4467.38,4495.72,4463.05,4493.65,124775600
^FCHI,5/13/2014,4504.51,4511.35,4492.46,4505.02,126209200
^FCHI,5/14/2014,4505.54,4506.56,4489.41,4501.04,97814896
^FCHI,5/15/2014,4497.13,4512.62,4438.49,4444.93,144233600
^FCHI,5/16/2014,4446.2,4456.31,4418.59,4456.28,0
^FTSE,4/15/2014,6583.8,6594.2,6534.2,6541.6,858936000
^FTSE,4/16/2014,6541.6,6597,6541.6,6584.2,686337216
^FTSE,4/17/2014,6584.2,6627.3,6559.4,6625.3,842349888
^FTSE,4/22/2014,6625.3,6706.2,6625.3,6681.8,843999808
^FTSE,4/23/2014,6681.8,6694.8,6661.4,6674.7,637850112
^FTSE,4/24/2014,6674.7,6724.6,6667.7,6703,616106688
^FTSE,4/25/2014,6703,6704.4,6657.3,6685.7,578697472
^FTSE,4/28/2014,6685.7,6720.3,6682.9,6700.2,652775296
^FTSE,4/29/2014,6700.2,6769.9,6700.1,6769.9,674490496
^FTSE,4/30/2014,6769.9,6794.9,6748.8,6780,773112192
^FTSE,5/1/2014,6780,6811.6,6773.7,6808.9,649344384
^FTSE,5/2/2014,6808.9,6838.2,6798.6,6822.4,746449024
^FTSE,5/6/2014,6822.4,6828.6,6785.3,6798.6,732623488
^FTSE,5/7/2014,6798.6,6799.3,6766.8,6796.4,768894912
^FTSE,5/8/2014,6796.4,6840.4,6796.4,6839.3,818478912
^FTSE,5/9/2014,6839.3,6839.4,6805.4,6814.6,617676992
^FTSE,5/12/2014,6814.6,6851.8,6814.6,6851.8,565733184
^FTSE,5/13/2014,6851.8,6877.4,6846,6873.1,631554816
^FTSE,5/14/2014,6873.1,6880.1,6854,6878.5,529825696
^FTSE,5/15/2014,6878.5,6894.9,6821.7,6840.9,896969920
^FTSE,5/16/2014,6840.89,6855.94,6813.5,6855.81,0
^GDAXI,4/15/2014,9324.84,9344.85,9166.53,9173.71,88156800
^GDAXI,4/16/2014,9252.3,9318.97,9221.48,9317.82,78803200
^GDAXI,4/17/2014,9311.03,9417.82,9277.36,9409.71,86295200
^GDAXI,4/22/2014,9455.52,9602.57,9439.66,9600.09,70194096
^GDAXI,4/23/2014,9602.12,9607.84,9539.62,9544.19,61216900
^GDAXI,4/24/2014,9597.07,9645.06,9410.33,9548.68,87813904
^GDAXI,4/25/2014,9474.79,9501.91,9367.42,9401.55,79230200
^GDAXI,4/28/2014,9454.84,9496.84,9407.65,9446.36,67539104
^GDAXI,4/29/2014,9521.65,9596.42,9480.57,9584.12,91467904
^GDAXI,4/30/2014,9576.93,9618.98,9561.06,9603.23,90290896
^GDAXI,5/2/2014,9611.79,9627.38,9533.3,9556.02,88062304
^GDAXI,5/5/2014,9536.38,9548.17,9407.09,9529.5,61911600
^GDAXI,5/6/2014,9570.25,9571.63,9440.47,9467.53,82062896
^GDAXI,5/7/2014,9418.5,9554.35,9410.08,9521.3,92732600
^GDAXI,5/8/2014,9547.27,9622.3,9487.57,9607.4,102022496
^GDAXI,5/9/2014,9591.32,9602.86,9558.11,9581.45,80084096
^GDAXI,5/12/2014,9608.93,9710.34,9587.14,9702.46,87508496
^GDAXI,5/13/2014,9751.05,9783.72,9732.34,9754.43,96844096
^GDAXI,5/14/2014,9765.62,9772.09,9733.21,9754.39,76079000
^GDAXI,5/15/2014,9741.25,9810.29,9631.57,9656.05,133897400
^GDAXI,5/16/2014,9646.56,9670.9,9577.9,9629.1,0
^GSPC,4/15/2014,1831.45,1844.02,1816.29,1842.98,3736440064
^GSPC,4/16/2014,1846.01,1862.31,1846.01,1862.31,3155079936
^GSPC,4/17/2014,1861.73,1869.63,1856.72,1864.85,3341430016
^GSPC,4/21/2014,1865.79,1871.89,1863.18,1871.89,2642500096
^GSPC,4/22/2014,1872.57,1884.89,1872.57,1879.55,3215439872
^GSPC,4/23/2014,1879.32,1879.75,1873.91,1875.39,3085720064
^GSPC,4/24/2014,1881.97,1884.06,1870.24,1878.61,3191830016
^GSPC,4/25/2014,1877.72,1877.72,1859.7,1863.4,3213019904
^GSPC,4/28/2014,1865,1877.01,1850.61,1869.43,4034680064
^GSPC,4/29/2014,1870.78,1880.6,1870.78,1878.33,3647820032
^GSPC,4/30/2014,1877.1,1885.2,1872.69,1883.95,3779229952
^GSPC,5/1/2014,1884.39,1888.59,1878.04,1883.68,3416740096
^GSPC,5/2/2014,1885.3,1891.33,1878.5,1881.14,3159559936
^GSPC,5/5/2014,1879.45,1885.51,1866.77,1884.66,2733730048
^GSPC,5/6/2014,1883.69,1883.69,1867.72,1867.72,3327259904
^GSPC,5/7/2014,1868.53,1878.83,1859.79,1878.21,3632950016
^GSPC,5/8/2014,1877.39,1889.07,1870.05,1875.63,3393420032
^GSPC,5/9/2014,1875.27,1878.57,1867.02,1878.48,3025019904
^GSPC,5/12/2014,1880.03,1897.13,1880.03,1896.65,3005740032
^GSPC,5/13/2014,1896.75,1902.17,1896.06,1897.45,2915680000
^GSPC,5/14/2014,1897.13,1897.13,1885.77,1888.53,2822060032
^GSPC,5/15/2014,1888.16,1888.16,1862.36,1870.85,3552640000
^GSPC,5/16/2014,1871.19,1878.28,1864.82,1877.86,624155584
^HSI,4/15/2014,23054.35,23054.35,22658.27,22671.26,1507438464
^HSI,4/16/2014,22686.21,22866.56,22627.51,22696.01,1209932544
^HSI,4/17/2014,22858.79,22858.79,22657.95,22760.24,1043678784
^HSI,4/22/2014,22718.69,22808.3,22644.43,22730.68,1177816064
^HSI,4/23/2014,22855.26,22855.26,22495.59,22509.64,1466034432
^HSI,4/24/2014,22527.38,22575.5,22461.1,22562.8,1245512064
^HSI,4/25/2014,22524.56,22548.52,22213.74,22223.53,1501582208
^HSI,4/28/2014,22122.38,22202.27,22096.95,22132.53,1204384512
^HSI,4/29/2014,22172.08,22474.19,22099.2,22453.89,1647330048
^HSI,4/30/2014,22466.04,22466.04,22097.36,22133.97,1813869184
^HSI,5/2/2014,22194.66,22312.71,22150.35,22260.67,1150668288
^HSI,5/5/2014,22195.8,22284.56,21873.87,21976.33,1052997696
^HSI,5/7/2014,21904.52,21923.15,21680.33,21746.26,1551840256
^HSI,5/8/2014,21804.65,21929.43,21738.15,21837.12,1397794560
^HSI,5/9/2014,21819.94,21925.39,21705.12,21862.99,1114417664
^HSI,5/12/2014,21921.59,22399.64,21796.9,22261.61,1662352640
^HSI,5/13/2014,22436.24,22436.24,22286.46,22352.38,1139100544
^HSI,5/14/2014,22484.49,22664.37,22365.23,22582.77,0
^HSI,5/15/2014,22726.59,22792.63,22610.01,22730.86,1170327040
^HSI,5/16/2014,22645.52,22718.07,22555.59,22712.91,0
^IXIC,4/15/2014,4032.63,4054.8,3946.03,4034.16,2413110016
^IXIC,4/16/2014,4066.82,4086.28,4038.81,4086.23,1863110016
^IXIC,4/17/2014,4080.3,4110.46,4064.7,4095.52,1954720000
^IXIC,4/21/2014,4105.37,4121.55,4081.91,4121.55,1544440064
^IXIC,4/22/2014,4132.06,4170.72,4131.61,4161.46,1875929984
^IXIC,4/23/2014,4160.9,4161.44,4125.41,4126.97,1794759936
^IXIC,4/24/2014,4174.61,4177.16,4107.52,4148.34,2130870016
^IXIC,4/25/2014,4125.16,4126.98,4068.1,4075.56,2087139968
^IXIC,4/28/2014,4091.81,4111.59,4014.17,4074.4,2348320000
^IXIC,4/29/2014,4089.51,4111.45,4070.25,4103.54,1911239936
^IXIC,4/30/2014,4085.19,4116.14,4070.63,4114.56,2151399936
^IXIC,5/1/2014,4121.25,4149.56,4105.61,4127.45,2077040000
^IXIC,5/2/2014,4138.63,4145.06,4115.89,4123.9,1844790016
^IXIC,5/5/2014,4099.25,4138.34,4086.35,4138.06,1561170048
^IXIC,5/6/2014,4128.22,4132.46,4080.76,4080.76,1850610048
^IXIC,5/7/2014,4085.49,4091.03,4021.05,4067.67,2486030080
^IXIC,5/8/2014,4053.28,4109.2,4039.91,4051.5,2411940096
^IXIC,5/9/2014,4043.44,4071.87,4025.24,4071.87,1976160000
^IXIC,5/12/2014,4092.84,4146.54,4092.09,4143.86,1880019968
^IXIC,5/13/2014,4144.9,4155.13,4128.01,4130.17,1923480064
^IXIC,5/14/2014,4122.08,4132.33,4093.83,4100.63,1764429952
^IXIC,5/15/2014,4096.53,4098.25,4035.96,4069.29,2083030016
^IXIC,5/16/2014,4070.35,4091.16,4044.27,4090.59,0
^JKAGRI,4/15/2014,2303.86,2321.81,2290.36,2292.13,183539904
^JKAGRI,4/16/2014,2294.36,2324.89,2294.36,2317.63,249330592
^JKAGRI,4/17/2014,2329.16,2359.8,2326.22,2357.84,193497792
^JKAGRI,4/21/2014,2361.56,2367.06,2326.65,2335.79,123064896
^JKAGRI,4/22/2014,2334.39,2347.18,2320.03,2345.11,138185104
^JKAGRI,4/23/2014,2350.52,2387.64,2350.52,2382.33,263486592
^JKAGRI,4/24/2014,2376.13,2400.32,2369.59,2373.05,189240800
^JKAGRI,4/25/2014,2372.8,2421.7,2371.79,2372.85,165152000
^JKAGRI,4/28/2014,2374.71,2406,2365.44,2365.44,185506592
^JKAGRI,4/29/2014,2367.92,2417.96,2364.72,2406.69,209569696
^JKAGRI,4/30/2014,2412.11,2422.81,2393.14,2422.81,166619808
^JKAGRI,5/2/2014,2397.8,2419.93,2378.24,2405.77,531148288
^JKAGRI,5/5/2014,2394.68,2429.11,2390.59,2426.92,295498816
^JKAGRI,5/6/2014,2426.92,2433.06,2398.34,2403.64,157508304
^JKAGRI,5/7/2014,2401.16,2452.89,2394.28,2447.02,253497600
^JKAGRI,5/8/2014,2456.86,2476.77,2432.49,2443.99,260049296
^JKAGRI,5/9/2014,2451.89,2457.29,2437.7,2445.04,142930704
^JKAGRI,5/12/2014,2447.52,2453.38,2438.9,2440.01,91341504
^JKAGRI,5/13/2014,2447.82,2459.56,2408.02,2416.9,0
^JKAGRI,5/14/2014,2416.9,2440.42,2417.44,2437.03,0
^JKAGRI,5/16/2014,2433.55,2455.02,2431.03,2443.74,0
^JKBIND,4/15/2014,545.44,548.58,544.37,546.73,124342400
^JKBIND,4/16/2014,546.55,548.39,543.84,544.72,110251696
^JKBIND,4/17/2014,547.03,547.82,541.87,543.88,95817200
^JKBIND,4/21/2014,544.53,545.33,540.33,540.33,67150096
^JKBIND,4/22/2014,538.53,540.18,528.73,531.31,164245904
^JKBIND,4/23/2014,528.81,533.08,523.73,527.01,168397296
^JKBIND,4/24/2014,526.9,530.12,525.29,525.56,127809000
^JKBIND,4/25/2014,527.39,531.03,526.35,531.03,135406496
^JKBIND,4/28/2014,532.1,532.44,521.41,522.7,103693904
^JKBIND,4/29/2014,521.46,523.02,514.08,518.04,125036000
^JKBIND,4/30/2014,518.47,520.39,515.25,516.32,123763696
^JKBIND,5/2/2014,515.11,516,507.56,508.32,125639000
^JKBIND,5/5/2014,508.55,510.63,506.32,508.94,111617104
^JKBIND,5/6/2014,510.01,514.54,507.19,514,95904200
^JKBIND,5/7/2014,512.87,513.6,509.54,511.71,123524000
^JKBIND,5/8/2014,514.42,522.33,511.09,520.47,156914096
^JKBIND,5/9/2014,522.39,524.39,519.4,522.84,117873600
^JKBIND,5/12/2014,525.69,534.6,524.99,532.66,183305792
^JKBIND,5/13/2014,535.29,537.1,529.16,531.49,0
^JKBIND,5/14/2014,534.98,543.68,534.83,543.68,0
^JKBIND,5/16/2014,542.36,544.43,541.13,544.29,0
^JKCONS,4/15/2014,2014.83,2017.98,1993.94,2005.51,160337696
^JKCONS,4/16/2014,2010.85,2013.66,1987.7,1987.7,115796800
^JKCONS,4/17/2014,2000.83,2019.09,1996.49,2019.09,91606800
^JKCONS,4/21/2014,2023.67,2027.89,2010.35,2011.84,47050500
^JKCONS,4/22/2014,2014.23,2025.29,2008.15,2025.29,87303200
^JKCONS,4/23/2014,2022.63,2032.01,2005.88,2005.88,67445104
^JKCONS,4/24/2014,2002.76,2031.26,1990.06,2002.27,76663600
^JKCONS,4/25/2014,2005.33,2007.44,1988.89,1998.23,90133400
^JKCONS,4/28/2014,1998.13,1998.72,1972.86,1979.53,96339200
^JKCONS,4/29/2014,1976.59,2001.82,1976.59,1996.22,72817504
^JKCONS,4/30/2014,2011.37,2014.27,2001.5,2013.91,128550896
^JKCONS,5/2/2014,2009.21,2030.4,2007.77,2021.04,112485600
^JKCONS,5/5/2014,2025.28,2041,2023.75,2033.18,41350900
^JKCONS,5/6/2014,2031.77,2033.75,2007.27,2010.39,55779500
^JKCONS,5/7/2014,2012.16,2021.08,2004.33,2016.98,72791504
^JKCONS,5/8/2014,2028.52,2031.69,2011.34,2022.18,65903000
^JKCONS,5/9/2014,2027.2,2046.82,2021.96,2046.67,76158200
^JKCONS,5/12/2014,2047.09,2054.86,2041.82,2043.02,73084400
^JKCONS,5/13/2014,2048.99,2056.14,2030.18,2041.36,0
^JKCONS,5/14/2014,2047.39,2074.65,2047.39,2074.65,0
^JKCONS,5/16/2014,2066.67,2081.49,2059.75,2081.49,0
^JKDBX,4/15/2014,715.08,717.68,713.94,714.08,0
^JKDBX,4/16/2014,714.19,715.79,711.93,713.86,0
^JKDBX,4/17/2014,714.09,717.03,712.97,714.39,0
^JKDBX,4/22/2014,712.51,713.84,706.91,709.15,0
^JKDBX,4/23/2014,709.33,713.07,707.73,708.77,0
^JKDBX,4/24/2014,708.88,711.77,708.41,708.76,0
^JKDBX,4/25/2014,708.86,713.33,707.67,711.48,0
^JKDBX,4/28/2014,711.49,711.71,701.33,703.4,0
^JKDBX,4/29/2014,703.44,708.53,703.16,708.47,0
^JKDBX,5/2/2014,715.97,716.94,710.01,710.15,0
^JKDBX,5/8/2014,714.18,716.81,710.64,711.39,0
^JKDBX,5/9/2014,711.46,714.69,711.12,714.69,0
^JKDBX,5/12/2014,714.75,716.91,712.01,715.7,0
^JKDBX,5/13/2014,715.94,720.92,715.94,720.92,0
^JKDBX,5/14/2014,721.09,723.84,721.09,723.84,0
^JKDBX,5/16/2014,723.71,726.24,722.39,723.38,0
^JKFINA,4/15/2014,648.2,653,647.96,648.27,282952000
^JKFINA,4/16/2014,650.18,655.65,649.79,653.66,402477504
^JKFINA,4/17/2014,657.22,658.41,651.01,654.56,330488992
^JKFINA,4/21/2014,656.49,656.76,653.13,654.64,262942496
^JKFINA,4/22/2014,652.39,655.59,649.67,654.93,286106688
^JKFINA,4/23/2014,653.16,657.32,650.81,652.47,322877792
^JKFINA,4/24/2014,653.31,654.65,649.04,650.81,386011392
^JKFINA,4/25/2014,649.82,654.82,649.82,651.56,376085184
^JKFINA,4/28/2014,653.89,655.87,638.76,638.76,372470112
^JKFINA,4/29/2014,641.96,644.06,639.97,642.94,313103392
^JKFINA,4/30/2014,644.43,647.05,643.5,644.47,470099488
^JKFINA,5/2/2014,648.8,653.74,646.35,647.47,338648096
^JKFINA,5/5/2014,647.23,649.4,643.74,645.7,281995904
^JKFINA,5/6/2014,645.49,648.72,645.05,645.46,231556992
^JKFINA,5/7/2014,645.7,652.89,644.1,652.89,400487296
^JKFINA,5/8/2014,656.57,658.01,647.32,650.17,281968800
^JKFINA,5/9/2014,651.35,654.33,647.41,654.33,316399488
^JKFINA,5/12/2014,655.2,655.66,652.46,652.83,326829088
^JKFINA,5/13/2014,655.82,656.61,650.33,653.61,0
^JKFINA,5/14/2014,656.19,666.77,654.47,666.77,0
^JKFINA,5/16/2014,664.94,675.66,663.28,675.15,0
^JKII,4/15/2014,661.99,664.6,657.39,659.78,0
^JKII,4/16/2014,662.82,664.39,657.86,657.86,0
^JKII,4/17/2014,662.91,663.91,659.97,663.59,0
^JKII,4/21/2014,666.93,667.49,662.59,663.52,403531392
^JKII,4/22/2014,664.25,664.53,657.09,664.13,0
^JKII,4/23/2014,663.95,667.36,662.54,664.14,0
^JKII,4/24/2014,663.54,667.55,660.66,663.18,0
^JKII,4/25/2014,664.87,667.04,663.21,663.21,0
^JKII,4/28/2014,661.1,662.78,650.32,650.32,0
^JKII,4/29/2014,646.01,647.63,643.11,645.25,0
^JKII,4/30/2014,648.63,650.11,645.5,647.67,898657024
^JKII,5/2/2014,646.05,649.23,645.99,646.25,614310784
^JKII,5/5/2014,647.2,650.99,646.38,649.25,0
^JKII,5/7/2014,647.27,652.59,646.44,651.73,0
^JKII,5/8/2014,654.38,655.33,649.85,652.8,0
^JKII,5/9/2014,653.28,656.57,652.39,655.95,0
^JKII,5/12/2014,657.99,663.99,657.9,662.47,0
^JKII,5/13/2014,666.66,668.08,659.33,661.05,0
^JKII,5/14/2014,664.45,672.59,664.45,672.59,0
^JKII,5/16/2014,671.16,680.63,670.9,680.63,0
^JKINFA,4/15/2014,1025.38,1031.44,1022.52,1023.67,529805312
^JKINFA,4/16/2014,1029.96,1031.36,1021.03,1021.03,410740896
^JKINFA,4/17/2014,1026.4,1029.07,1023.37,1028.14,542038080
^JKINFA,4/21/2014,1031.86,1033.98,1023.72,1026.11,472576096
^JKINFA,4/22/2014,1028.6,1030.76,1019.84,1030.66,444887008
^JKINFA,4/23/2014,1030.96,1037.55,1029.98,1036.18,489032192
^JKINFA,4/24/2014,1032.86,1043.87,1032.82,1040.36,457719200
^JKINFA,4/25/2014,1041.59,1051.67,1041.59,1045.4,403966784
^JKINFA,4/28/2014,1044.07,1047.58,1033.18,1034.09,419885184
^JKINFA,4/29/2014,1019.18,1020.16,1012.12,1016.79,417300416
^JKINFA,4/30/2014,1022.23,1027.81,1018.99,1025.61,441292512
^JKINFA,5/2/2014,1027.21,1031.68,1025.04,1026.73,471742112
^JKINFA,5/5/2014,1029.72,1031.41,1023.05,1029.31,407096384
^JKINFA,5/6/2014,1030.22,1033.59,1028.26,1029.35,338667296
^JKINFA,5/7/2014,1027.9,1036.38,1026.84,1036.18,438438112
^JKINFA,5/8/2014,1035.65,1037.01,1028.47,1032.16,415889408
^JKINFA,5/9/2014,1033.76,1036.56,1029.88,1036.07,385270688
^JKINFA,5/12/2014,1038.73,1046.81,1035.86,1045.56,437423712
^JKINFA,5/13/2014,1051.27,1054.28,1041.4,1046.71,0
^JKINFA,5/14/2014,1050.25,1057.96,1049.17,1057.59,0
^JKINFA,5/16/2014,1061.25,1087.55,1060.11,1085.98,0
^JKLQ45,4/15/2014,824.94,828.88,821.23,823.09,0
^JKLQ45,4/16/2014,826.54,828.38,823.42,823.42,0
^JKLQ45,4/17/2014,829.72,831.03,825.18,829.6,0
^JKLQ45,4/21/2014,833.62,833.74,828.29,829.35,542924032
^JKLQ45,4/22/2014,828.72,830.33,822.32,830.33,0
^JKLQ45,4/23/2014,828.92,834.07,828.24,829.34,0
^JKLQ45,4/24/2014,828.96,834.03,827.12,829.6,0
^JKLQ45,4/25/2014,830.2,834.47,829.47,829.47,0
^JKLQ45,4/28/2014,829.01,830.3,813.73,813.73,0
^JKLQ45,4/29/2014,811.59,813.98,808.58,812.09,0
^JKLQ45,4/30/2014,815.88,817.82,812.59,814.96,1203457920
^JKLQ45,5/2/2014,816.32,820.15,815.43,815.8,942041984
^JKLQ45,5/5/2014,816.78,820.12,815.96,817.95,0
^JKLQ45,5/7/2014,815.04,820.37,814.08,820.09,0
^JKLQ45,5/8/2014,824.44,825.63,817.72,821.57,0
^JKLQ45,5/9/2014,822.77,827.17,820.79,827.17,0
^JKLQ45,5/12/2014,829.67,834.38,828.75,831.44,0
^JKLQ45,5/13/2014,836.82,837.54,828.11,831.57,0
^JKLQ45,5/14/2014,835.96,848.57,835.42,848.57,0
^JKLQ45,5/16/2014,846.4,858.86,845.5,858.86,0
^JKMBX,4/15/2014,1392.93,1399.11,1390.13,1392.55,0
^JKMBX,4/16/2014,1396.93,1400.09,1392.95,1393.55,0
^JKMBX,4/17/2014,1401.51,1404.33,1396.78,1401.37,0
^JKMBX,4/22/2014,1399.58,1403.41,1390.7,1403.41,0
^JKMBX,4/23/2014,1401.54,1408.78,1399.76,1401.85,0
^JKMBX,4/24/2014,1401.32,1408.67,1397.84,1401.16,0
^JKMBX,4/25/2014,1401.9,1408.49,1401.28,1402.48,0
^JKMBX,4/28/2014,1401.88,1403.88,1378.83,1378.83,0
^JKMBX,4/29/2014,1376.08,1379.29,1372.28,1377.54,0
^JKMBX,5/2/2014,1383.69,1388.65,1382,1383.34,0
^JKMBX,5/5/2014,1384.58,1389.66,1383.88,1386.59,0
^JKMBX,5/7/2014,1381.9,1392.39,1380.34,1389.87,0
^JKMBX,5/8/2014,1395.38,1398.05,1384.33,1390.3,0
^JKMBX,5/9/2014,1391.82,1401.64,1390.66,1401.64,0
^JKMBX,5/12/2014,1404.81,1411.69,1404.66,1406.25,0
^JKMBX,5/13/2014,1413.04,1415.06,1401.87,1407.4,0
^JKMBX,5/14/2014,1412.94,1429.81,1412.29,1429.81,0
^JKMBX,5/16/2014,1427.08,1443.22,1425.05,1443.22,0
^JKMING,4/15/2014,1445.13,1459.68,1423.86,1424.95,1011047168
^JKMING,4/16/2014,1428.18,1430.82,1412.68,1426.98,1324829952
^JKMING,4/17/2014,1428.33,1440.56,1422.15,1422.15,358847296
^JKMING,4/21/2014,1423.81,1433.44,1417.67,1417.87,332013888
^JKMING,4/22/2014,1420,1445.54,1414.92,1444.62,450866496
^JKMING,4/23/2014,1445.1,1479.28,1445.1,1479.28,783951232
^JKMING,4/24/2014,1480.18,1489.4,1471.08,1473.13,779209216
^JKMING,4/25/2014,1473.48,1483.37,1471.03,1476.5,584873984
^JKMING,4/28/2014,1477.24,1488.45,1463.93,1472.74,706608576
^JKMING,4/29/2014,1462.44,1465.11,1451.76,1459.32,591510080
^JKMING,4/30/2014,1464.76,1482.76,1464.76,1475.5,671551104
^JKMING,5/2/2014,1473.1,1479.14,1443.08,1447.21,544750528
^JKMING,5/5/2014,1447.71,1464.66,1444.2,1459.99,385459808
^JKMING,5/6/2014,1460.73,1477.75,1460.73,1474.04,489295808
^JKMING,5/7/2014,1472.41,1488.77,1472.41,1484.64,507115904
^JKMING,5/8/2014,1484.79,1496.45,1482.6,1485.17,387652000
^JKMING,5/9/2014,1486.29,1505.86,1486.29,1496.67,421475488
^JKMING,5/12/2014,1498,1537.02,1498,1531.76,652623808
^JKMING,5/13/2014,1537.04,1553.86,1537.04,1545.32,0
^JKMING,5/14/2014,1545.24,1552.53,1537.27,1545.8,0
^JKMING,5/16/2014,1543.96,1543.96,1523.26,1539.73,0
^JKMISC,4/15/2014,1351.01,1355.01,1335.9,1343.42,114838896
^JKMISC,4/16/2014,1346.98,1353.56,1338.41,1342.53,143250592
^JKMISC,4/17/2014,1356.73,1361.17,1341.1,1352.39,101205504
^JKMISC,4/21/2014,1370.15,1373.86,1359.34,1363.76,176213504
^JKMISC,4/22/2014,1363.76,1364.2,1338.03,1355.51,121000000
^JKMISC,4/23/2014,1362.61,1367.03,1355.17,1362.19,85062400
^JKMISC,4/24/2014,1372.84,1372.84,1354.44,1368.72,107767600
^JKMISC,4/25/2014,1368.72,1372.67,1354.24,1358,111499104
^JKMISC,4/28/2014,1340.24,1354.71,1317.54,1317.54,107216496
^JKMISC,4/29/2014,1310.44,1314.26,1288.53,1299.8,116956496
^JKMISC,4/30/2014,1299.8,1301.89,1284.41,1296.27,155471504
^JKMISC,5/2/2014,1292.71,1309.04,1292.71,1296.7,178807808
^JKMISC,5/5/2014,1300.25,1308.02,1292.33,1295.81,182512096
^JKMISC,5/6/2014,1299.36,1306.89,1291.84,1291.99,129013600
^JKMISC,5/7/2014,1291.99,1314.38,1291.99,1307.82,98412000
^JKMISC,5/8/2014,1314.92,1318.59,1302.1,1303.01,75844896
^JKMISC,5/9/2014,1310.11,1310.52,1298.87,1304.03,62042100
^JKMISC,5/12/2014,1311.13,1315.09,1304.27,1307.73,70497200
^JKMISC,5/13/2014,1318.39,1318.73,1294.58,1298.38,0
^JKMISC,5/14/2014,1309.04,1324.6,1299.29,1321.55,0
^JKMISC,5/16/2014,1318,1335.69,1317.68,1335.32,0
^JKMNFG,4/15/2014,1299.01,1302.58,1288.81,1295.04,0
^JKMNFG,4/16/2014,1297.46,1300.18,1287.92,1288.21,0
^JKMNFG,4/17/2014,1297.3,1299.67,1292.35,1299.67,0
^JKMNFG,4/21/2014,1306.09,1307.35,1297.1,1298.24,266393408
^JKMNFG,4/22/2014,1297.83,1298.81,1284.53,1294.45,0
^JKMNFG,4/23/2014,1293.94,1299.63,1287.68,1287.68,0
^JKMNFG,4/24/2014,1289.46,1298.87,1280.62,1287.4,0
^JKMNFG,4/25/2014,1289.46,1292.19,1283.2,1286.81,0
^JKMNFG,4/28/2014,1282.82,1286.75,1263.92,1265.42,0
^JKMNFG,4/29/2014,1261.91,1265.14,1256.27,1262.88,0
^JKMNFG,4/30/2014,1267.68,1268.97,1260.45,1266.18,385988192
^JKMNFG,5/2/2014,1263.08,1270.42,1263.08,1263.41,404819296
^JKMNFG,5/5/2014,1265.75,1272.76,1264.96,1268.71,0
^JKMNFG,5/7/2014,1262.37,1269.88,1258.37,1267.22,0
^JKMNFG,5/8/2014,1274.23,1277.54,1266.2,1273.02,0
^JKMNFG,5/9/2014,1277.58,1283.26,1273.96,1282.12,0
^JKMNFG,5/12/2014,1285.89,1293.16,1284.38,1288.15,0
^JKMNFG,5/13/2014,1294.37,1297.44,1281.02,1284.48,0
^JKMNFG,5/14/2014,1291.26,1308.16,1290.6,1308.16,0
^JKMNFG,5/16/2014,1304.01,1314.18,1302.43,1314.18,0
^JKPROP,4/15/2014,432.23,435.65,431.23,433.34,1082905472
^JKPROP,4/16/2014,434.35,437.43,433.4,435.2,937256576
^JKPROP,4/17/2014,436.3,438.86,433.07,434.41,798509824
^JKPROP,4/21/2014,435.24,436.08,429.81,429.94,662068992
^JKPROP,4/22/2014,430.19,430.97,424.81,427.94,931486784
^JKPROP,4/23/2014,427.85,429.84,422.55,423.99,919498624
^JKPROP,4/24/2014,423.07,428.57,422.84,427.95,1071988416
^JKPROP,4/25/2014,428.38,433.76,428.38,433.29,1174162048
^JKPROP,4/28/2014,433.29,434.05,422.7,424.22,788661312
^JKPROP,4/29/2014,424.02,426.2,423.48,425.67,842873408
^JKPROP,4/30/2014,427,428.33,425.24,426.16,797215616
^JKPROP,5/2/2014,426.59,428.28,425.59,426.4,800598272
^JKPROP,5/5/2014,427.2,428.08,424.21,425.78,593882624
^JKPROP,5/6/2014,425.98,426.82,422.52,423.23,591933696
^JKPROP,5/7/2014,422.32,428.33,421.84,428.26,800540096
^JKPROP,5/8/2014,429.27,431.66,427.74,430.61,869833984
^JKPROP,5/9/2014,432.01,436.66,431.27,435.7,1391893248
^JKPROP,5/12/2014,437.06,441.67,437.06,438.7,1176595200
^JKPROP,5/13/2014,440.4,442.28,437.57,439.42,0
^JKPROP,5/14/2014,440.52,446.57,440.52,445.23,0
^JKPROP,5/16/2014,443.65,446.42,443.01,445.77,0
^JKSE,4/15/2014,4872.3,4893.23,4863.01,4870.21,4069120000
^JKSE,4/16/2014,4883.49,4893.54,4870.61,4873.01,4263442432
^JKSE,4/17/2014,4897.2,4906.29,4883.27,4897.05,3045644544
^JKSE,4/21/2014,4912.51,4915.2,4887.77,4892.29,2634393088
^JKSE,4/22/2014,4889.87,4898.21,4858.82,4898.21,3136112896
^JKSE,4/23/2014,4892.77,4916.9,4887.27,4893.15,3620965888
^JKSE,4/24/2014,4891.68,4916.23,4880.85,4891.08,3662814720
^JKSE,4/25/2014,4893.39,4916.59,4891.27,4897.64,3521388800
^JKSE,4/28/2014,4895.84,4901.85,4818.76,4818.76,3221743104
^JKSE,4/29/2014,4810.51,4823.57,4800.01,4819.68,3267973120
^JKSE,4/30/2014,4834.23,4846.23,4827.48,4840.15,3485624064
^JKSE,5/2/2014,4845.34,4858.91,4835.19,4838.76,3657438464
^JKSE,5/5/2014,4842.53,4856.34,4838.07,4842.5,2831260416
^JKSE,5/6/2014,4845.47,4855.09,4828.64,4834.47,2557590784
^JKSE,5/7/2014,4833.32,4869.59,4828.22,4862.07,3210003968
^JKSE,5/8/2014,4878.81,4889.05,4842.4,4860.89,3001818112
^JKSE,5/9/2014,4865.53,4898.14,4863.49,4898.14,3384364800
^JKSE,5/12/2014,4907.74,4929.73,4907.73,4913,3596736768
^JKSE,5/13/2014,4933.66,4941.25,4902.8,4921.39,0
^JKSE,5/14/2014,4938.26,4991.64,4936.53,4991.64,0
^JKSE,5/16/2014,4983.29,5031.57,4977.17,5031.57,0
^JKTRAD,4/15/2014,867.37,877.41,865.36,877.41,576505728
^JKTRAD,4/16/2014,878.77,879.76,872.4,875.86,568599168
^JKTRAD,4/17/2014,877.48,881.69,876.49,879.61,532965792
^JKTRAD,4/21/2014,880.29,885.62,880.16,884.8,491216192
^JKTRAD,4/22/2014,885,888.01,879.81,888.01,511440992
^JKTRAD,4/23/2014,885.25,888.96,880.25,884.72,519515584
^JKTRAD,4/24/2014,882.07,886.77,879.17,881.32,462502592
^JKTRAD,4/25/2014,882.07,882.57,878.35,878.35,479691392
^JKTRAD,4/28/2014,877.14,877.14,857.4,860.17,440085504
^JKTRAD,4/29/2014,862.65,868.61,862.65,868.61,575552576
^JKTRAD,4/30/2014,868.54,873.45,868.26,872.72,528126400
^JKTRAD,5/2/2014,874.6,875.74,871.24,875.35,545707008
^JKTRAD,5/5/2014,874.7,877.46,871.88,871.88,529530816
^JKTRAD,5/6/2014,873.3,874.53,866.63,870.1,467053696
^JKTRAD,5/7/2014,871.12,873.13,862.82,862.82,514703008
^JKTRAD,5/8/2014,863.3,867.6,856.58,860.34,486099392
^JKTRAD,5/9/2014,852.5,873.41,852.29,873.41,469728800
^JKTRAD,5/12/2014,873.76,877.1,867.28,867.28,584545920
^JKTRAD,5/13/2014,868.53,879.08,867.98,879.08,0
^JKTRAD,5/14/2014,880.11,884.59,879.84,884.59,0
^JKTRAD,5/16/2014,883.73,884.43,877.62,882.15,0
^KLSE,4/15/2014,1848.31,1853.88,1847.36,1853.88,123619504
^KLSE,4/16/2014,1854.62,1854.62,1845.37,1845.37,103539800
^KLSE,4/17/2014,1847.4,1852.13,1847.4,1850.54,90765104
^KLSE,4/18/2014,1848.7,1854.07,1847.38,1852.69,50634500
^KLSE,4/21/2014,1851.61,1864.94,1849.68,1862.93,64269300
^KLSE,4/22/2014,1862.9,1866.42,1861.9,1866.42,139176800
^KLSE,4/23/2014,1866.62,1870.89,1864.91,1867.35,146142592
^KLSE,4/24/2014,1864.29,1866.32,1863.51,1865.28,101402000
^KLSE,4/25/2014,1866.37,1868.29,1859.95,1860.98,92139296
^KLSE,4/28/2014,1861.54,1862.97,1855.74,1855.74,99433000
^KLSE,4/29/2014,1852.27,1859.34,1852.27,1859.34,131449400
^KLSE,4/30/2014,1859.32,1871.52,1857.07,1871.52,194367200
^KLSE,5/2/2014,1869.5,1871.69,1866.05,1869.08,103778400
^KLSE,5/5/2014,1866.93,1869.38,1860.54,1860.54,71044896
^KLSE,5/6/2014,1860.35,1864.23,1856.85,1860.43,61088900
^KLSE,5/7/2014,1861.37,1861.61,1853.31,1860.43,110711000
^KLSE,5/8/2014,1861.66,1863.94,1860.6,1862.84,119570704
^KLSE,5/9/2014,1859.7,1866.72,1859.01,1866.72,119270000
^KLSE,5/12/2014,1863.13,1867.4,1863.08,1866.08,0
^KLSE,5/14/2014,1874.19,1879.64,1873.35,1879.2,0
^KLSE,5/15/2014,1878.01,1881.03,1876.39,1879.83,157782496
^KLSE,5/16/2014,1879.82,1883.34,1877.04,1883.34,0
^KS11,4/15/2014,2008.49,2009.04,1990.34,1992.27,194500
^KS11,4/16/2014,1994.31,1995.86,1986.25,1992.21,230700
^KS11,4/17/2014,2000.47,2001.29,1984.98,1992.05,200200
^KS11,4/18/2014,1998.52,2005.22,1998.26,2004.28,206500
^KS11,4/21/2014,2006.21,2006.95,1993.53,1999.22,205600
^KS11,4/22/2014,2000.94,2004.42,1991.47,2004.22,212000
^KS11,4/23/2014,2010.06,2013.09,1999.78,2000.37,241700
^KS11,4/24/2014,2006.38,2007.17,1993.18,1998.34,235100
^KS11,4/25/2014,1996.61,1996.64,1971.66,1971.66,208400
^KS11,4/28/2014,1969.04,1976.56,1969.04,1969.26,168800
^KS11,4/29/2014,1974.67,1976.17,1960.36,1964.77,177600
^KS11,4/30/2014,1973.56,1974.33,1955.15,1961.79,227300
^KS11,5/2/2014,1966.29,1968.5,1956.32,1959.44,179500
^KS11,5/7/2014,1964.19,1964.19,1939.55,1939.88,193000
^KS11,5/8/2014,1945.94,1950.6,1934.72,1950.6,222400
^KS11,5/9/2014,1953.48,1958.34,1949.64,1956.55,205200
^KS11,5/12/2014,1956.26,1966.64,1950.91,1964.94,201600
^KS11,5/13/2014,1973.08,1988.41,1969.6,1982.93,242200
^KS11,5/14/2014,1990.99,2010.85,1990.79,2010.83,233871
^KS11,5/15/2014,2007.88,2015.37,2006.38,2010.2,259400
^KS11,5/16/2014,2003.48,2013.44,1997.27,2013.44,232529
^N225,4/15/2014,14068.75,14096.86,13969.17,13996.81,120800
^N225,4/16/2014,14126.87,14420.3,14125.59,14417.68,143600
^N225,4/17/2014,14395.95,14500.66,14351.85,14417.53,127900
^N225,4/18/2014,14489.37,14536.67,14442.74,14516.27,78200
^N225,4/21/2014,14549.45,14649.5,14503.17,14512.38,95300
^N225,4/22/2014,14586.29,14604.3,14388.77,14388.77,99300
^N225,4/23/2014,14480.41,14546.27,14459.29,14546.27,103200
^N225,4/24/2014,14563.25,14563.25,14367.13,14404.99,106300
^N225,4/25/2014,14369.72,14554.32,14327.6,14429.26,115000
^N225,4/28/2014,14289.82,14324.03,14224.47,14288.23,97400
^N225,4/29/2014,14288.23,14288.23,14288.23,14288.23,0
^N225,4/30/2014,14393.51,14421.22,14275.69,14304.11,125100
^N225,5/1/2014,14341.09,14493.03,14341.09,14485.13,129200
^N225,5/2/2014,14454.44,14473.75,14405.77,14457.51,108600
^N225,5/6/2014,14457.51,14457.51,14457.51,14457.51,0
^N225,5/7/2014,14296.25,14299.13,14033.45,14033.45,143200
^N225,5/8/2014,14136.41,14254.44,14108.16,14163.78,123000
^N225,5/9/2014,14101.98,14266.29,14091.2,14199.59,125300
^N225,5/12/2014,14173.49,14234.49,14130.3,14149.52,109200
^N225,5/13/2014,14367.94,14464.01,14359.74,14425.44,129900
^N225,5/14/2014,14385.6,14419.65,14349.87,14405.76,0
^N225,5/15/2014,14280.51,14306.36,14190.27,14298.21,132600
^N225,5/16/2014,14087.76,14108.44,14016.49,14096.59,0
^NZ50,4/15/2014,5061.77,5081.85,5061.35,5076.29,32256500
^NZ50,4/16/2014,5090.15,5102.97,5076.29,5090.55,37977300
^NZ50,4/17/2014,5096.74,5103.35,5088.1,5103.35,49768800
^NZ50,4/22/2014,5103.27,5108.8,5092.64,5104.94,31453200
^NZ50,4/23/2014,5114.27,5142.92,5104.94,5142.92,36752700
^NZ50,4/24/2014,5138.1,5158.65,5124.97,5153.96,38123700
^NZ50,4/28/2014,5136.85,5153.96,5115.8,5115.8,70441400
^NZ50,4/29/2014,5121.86,5155.06,5115.8,5148.29,40187300
^NZ50,4/30/2014,5184.8,5232.68,5148.29,5232.68,93986800
^NZ50,5/1/2014,5209.21,5209.21,5209.21,5209.21,0
^NZ50,5/2/2014,5203.09,5232.91,5202.96,5232.91,52557400
^NZ50,5/5/2014,5200.25,5200.25,5200.25,5200.25,0
^NZ50,5/6/2014,5199.43,5200.65,5171.83,5174.9,61807900
^NZ50,5/7/2014,5161.75,5189.13,5150.37,5189.13,43154600
^NZ50,5/8/2014,5193.15,5193.59,5161.41,5161.41,32151800
^NZ50,5/9/2014,5162.64,5169.61,5144.42,5152.67,25964900
^NZ50,5/12/2014,5158.43,5167.63,5152.67,5162.42,35198900
^NZ50,5/13/2014,5173.37,5199.34,5162.42,5199.34,25826900
^NZ50,5/14/2014,5199.34,5214.47,5196.3,5213.36,0
^NZ50,5/15/2014,5194.96,5194.96,5194.96,5194.96,0
^NZ50,5/16/2014,5194.96,5194.96,5167,5186.19,0
^SSEC,4/15/2014,2125.9,2125.9,2098.15,2101.6,107500
^SSEC,4/16/2014,2097.21,2112.05,2092.16,2105.12,89400
^SSEC,4/17/2014,2108.95,2110.72,2095.71,2098.89,89900
^SSEC,4/18/2014,2091.48,2099.64,2081.19,2097.75,88200
^SSEC,4/21/2014,2085.98,2103.08,2065.23,2065.83,96400
^SSEC,4/22/2014,2062.79,2073.66,2047.33,2072.83,98700
^SSEC,4/23/2014,2068.08,2076.35,2059.11,2067.38,78500
^SSEC,4/24/2014,2064.16,2075.76,2056.19,2057.03,78200
^SSEC,4/25/2014,2060.54,2065.64,2035.57,2036.52,93000
^SSEC,4/28/2014,2033.34,2035.99,2000.14,2003.49,89800
^SSEC,4/29/2014,2001.9,2021.68,1997.64,2020.34,76200
^SSEC,4/30/2014,2020.44,2029.54,2016.58,2026.36,74500
^SSEC,5/5/2014,2022.18,2028.96,2007.35,2027.35,79900
^SSEC,5/6/2014,2024.26,2038.7,2021.48,2028.04,74600
^SSEC,5/7/2014,2023.15,2024.63,2008.45,2010.08,74400
^SSEC,5/8/2014,2006.85,2036.94,2005.69,2015.27,77900
^SSEC,5/9/2014,2016.5,2020.45,2001.3,2011.14,76200
^SSEC,5/12/2014,2022.93,2055.51,2016.64,2052.87,115700
^SSEC,5/13/2014,2055.08,2061.06,2043.55,2050.73,97200
^SSEC,5/15/2014,2044.38,2047.32,2022.86,2024.97,75800
^STI,4/15/2014,3235.09,3249.04,3235.09,3246.32,415223392
^STI,4/16/2014,3252.04,3258.39,3249.31,3253.2,299680608
^STI,4/17/2014,3257.52,3259.07,3246.66,3253.8,214585504
^STI,4/21/2014,3260.78,3264.21,3250.91,3255.83,153503696
^STI,4/22/2014,3258.56,3277.53,3255.64,3277.53,284928704
^STI,4/23/2014,3269.09,3274.02,3250.09,3258.01,251128896
^STI,4/24/2014,3259.35,3284.7,3258.61,3283.93,235341504
^STI,4/25/2014,3276.52,3277.68,3263.72,3267.57,278633984
^STI,4/28/2014,3255.35,3267.39,3234.12,3242.71,241479600
^STI,4/29/2014,3230.34,3238.78,3222.77,3237.74,187214304
^STI,4/30/2014,3249.35,3267.83,3248.62,3264.71,324850496
^STI,5/2/2014,3266.13,3267.77,3244.97,3252.55,232694592
^STI,5/5/2014,3260.52,3263.8,3238.53,3241.6,153718208
^STI,5/6/2014,3249.13,3250.66,3242.39,3245.56,146432096
^STI,5/7/2014,3240.3,3241.53,3226.88,3236.43,203893600
^STI,5/8/2014,3248.08,3254.45,3240.7,3247.69,166082800
^STI,5/9/2014,3242.44,3254.14,3241.3,3252.13,208152992
^STI,5/12/2014,3253.74,3254.58,3221.37,3222.43,0
^STI,5/14/2014,3245.99,3261.22,3244.08,3259.09,0
^STI,5/15/2014,3253.43,3273.95,3250.15,3272.49,273778592
^STI,5/16/2014,3266.83,3272.48,3255.14,3262.59,0

Silahkan datanya  Pak Resky

 

Salam,

Husni

 

Buku AmiBroker dan Profitunity

 

From: amibroker-4-bei@yahoogroups.com [mailto:amibroker-4-bei@yahoogroups.com]
Sent: Monday, May 19, 2014 9:54 AM
To: amibroker-4-bei@yahoogroups.com
Subject: [Komunitas AmiBroker] EOD dari 15 april - 16 mei 2014

 

 

ini pas mau update pake amiquote yg historical cuman IHSG aja yg complete
saham2 lain pada kepotong semua ga terupdate...mohon bantuan datanya dari 15 april - 16 mei 2014
sebelumnya saya ucapkan terima kasih atas bantuannya :D

 

__._,_.___

View attachments on the web

---

Posted by: "Husni" <husni.gumilang@gmail.com>

---

Harga Software AmiBroker Terbaru:
- Versi Professional: Rp 3,500,000
- Versi Standard: Rp 2,500,000

Harga Paket Realtime Intraday Data:
1 bulan Rp 250,000
3 bulan Rp 675,000 @225rb/bulan
6 bulan Rp 1,200,000 @200rb/bulan
12 bulan Rp 2,100,000 @175rb/bulan

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

Informasi Selengkapnya Visit Website:
http://www.integrity.co.id

Visit Your Group

• New Members 5

• Privacy • Unsubscribe • Terms of Use