<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>

10/06/17,AALI,15000,15000,14850,14975,817300
10/06/17,ABBA,50,50,50,50,100
10/06/17,ABDA,6900,6900,6900,6900,0
10/06/17,ABMM,2350,2350,2350,2350,0
10/06/17,ACES,1260,1290,1255,1290,9249500
10/06/17,ACST,2900,2990,2860,2990,214000
10/06/17,ADES,990,990,980,980,5500
10/06/17,ADHI,2000,2020,1990,2000,5632000
10/06/17,ADMF,6950,7025,6950,6975,17900
10/06/17,ADMG,185,190,179,183,420900
10/06/17,ADRO,1850,1885,1830,1875,28277400
10/06/17,AGII,600,600,570,595,404000
10/06/17,AGRO,540,565,530,555,27623500
10/06/17,AGRO-W,440,460,440,440,11900
10/06/17,AGRS,258,262,254,260,64600
10/06/17,AHAP,165,165,165,165,0
10/06/17,AIMS,136,136,135,135,300
10/06/17,AISA,915,985,905,965,4759200
10/06/17,AKKU,52,52,51,51,4011300
10/06/17,AKPI,700,760,700,760,200
10/06/17,AKRA,6975,6975,6875,6900,4549100
10/06/17,AKSI,980,980,735,735,303300
10/06/17,ALDO,600,600,600,600,0
10/06/17,ALKA,388,388,334,336,13900
10/06/17,ALMI,238,242,232,234,121900
10/06/17,ALTO,350,350,350,350,100
10/06/17,AMAG,400,400,400,400,0
10/06/17,AMFG,6575,6575,6575,6575,0
10/06/17,AMIN,320,324,320,324,261400
10/06/17,AMRT,690,690,680,685,5319600
10/06/17,ANJT,1490,1490,1490,1490,0
10/06/17,ANTM,645,655,645,650,5793900
10/06/17,APEX,1780,1780,1780,1780,0
10/06/17,APIC,446,446,444,446,1700
10/06/17,APIC-W,560,560,560,560,0
10/06/17,APII,300,300,300,300,400
10/06/17,APLI,87,87,84,84,21800
10/06/17,APLN,296,298,284,290,60172300
10/06/17,APOL,58,58,58,58,0
10/06/17,ARGO,825,825,825,825,0
10/06/17,ARII,795,795,795,795,10000
10/06/17,ARMY,304,308,300,302,8524400
10/06/17,ARNA,418,428,412,416,10900
10/06/17,ARTA,480,530,478,500,22676700
10/06/17,ARTI,50,50,50,50,4600
10/06/17,ARTO,165,165,161,165,2500
10/06/17,ASBI,298,310,298,298,29300
10/06/17,ASDM,1070,1070,1070,1070,0
10/06/17,ASGR,1400,1420,1400,1400,278100
10/06/17,ASII,8025,8025,7950,7975,22631900
10/06/17,ASJT,730,975,665,975,102300
10/06/17,ASMI,895,905,895,895,1637300
10/06/17,ASRI,390,390,386,388,15547300
10/06/17,ASRM,2410,2410,2410,2410,100
10/06/17,ASSA,216,216,210,212,542500
10/06/17,ATIC,725,725,725,725,40200
10/06/17,ATPK,194,194,194,194,0
10/06/17,AUTO,2420,2420,2400,2400,53500
10/06/17,BABP,50,51,50,51,624300
10/06/17,BABP-W2,14,14,14,14,0
10/06/17,BACA,196,196,195,195,50700
10/06/17,BACA-W,86,86,86,86,0
10/06/17,BACA-W2,88,88,88,88,0
10/06/17,BAJA,192,192,188,192,127100
10/06/17,BALI,1255,1265,1255,1255,30400
10/06/17,BALI-W,1100,1100,1100,1100,0
10/06/17,BAPA,108,109,105,105,304800
10/06/17,BATA,815,815,815,815,0
10/06/17,BAYU,1250,1250,1250,1250,1000
10/06/17,BBCA,20250,20525,20100,20450,20058100
10/06/17,BBHI,145,156,145,149,2166300
10/06/17,BBKP,570,570,565,565,576600
10/06/17,BBLD,600,600,486,486,300
10/06/17,BBMD,1155,1155,1155,1155,0
10/06/17,BBNI,7550,7550,7425,7425,11458300
10/06/17,BBNP,1450,1450,1450,1450,0
10/06/17,BBRI,15500,15500,15150,15375,18345400
10/06/17,BBRM,50,50,50,50,0
10/06/17,BBTN,2960,3050,2960,3010,20324800
10/06/17,BBYB,310,314,310,310,605500
10/06/17,BBYB-W,200,200,200,200,0
10/06/17,BCAP,1570,1570,1570,1570,0
10/06/17,BCIC,50,50,50,50,0
10/06/17,BCIP,129,131,124,124,15072300
10/06/17,BDMN,5400,5475,5325,5475,1584000
10/06/17,BEKS,50,50,50,50,393300
10/06/17,BELL,175,178,173,175,19750100
10/06/17,BEST,292,302,284,286,48269300
10/06/17,BFIN,620,660,620,650,5636500
10/06/17,BGTG,98,100,96,98,416000
10/06/17,BHIT,100,100,99,99,3048600
10/06/17,BIKA,322,324,320,324,19000
10/06/17,BIMA,94,94,88,88,31700
10/06/17,BINA,1030,1030,1015,1015,30000
10/06/17,BIPI,83,87,82,86,73068600
10/06/17,BIPP,89,90,85,87,77400
10/06/17,BIPP-W,11,13,10,12,3660900
10/06/17,BIPP-W2,1,1,1,1,0
10/06/17,BIRD,4830,4830,4760,4780,29800
10/06/17,BISI,1495,1495,1470,1470,725100
10/06/17,BJBR,2610,2660,2550,2580,18316700
10/06/17,BJTM,685,695,685,685,2977900
10/06/17,BKDP,85,85,85,85,0
10/06/17,BKSL,146,149,144,144,38856000
10/06/17,BKSL-W,68,70,66,66,1870700
10/06/17,BKSW,200,200,198,198,1500
10/06/17,BLTA,196,196,196,196,0
10/06/17,BLTZ,10600,10600,10600,10600,500
10/06/17,BMAS,350,360,350,360,2700
10/06/17,BMRI,6600,6625,6575,6600,11235600
10/06/17,BMSR,96,99,60,97,2000
10/06/17,BMTR,570,575,555,555,21515600
10/06/17,BNBA,236,242,236,242,195400
10/06/17,BNBR,50,50,50,50,400
10/06/17,BNGA,1250,1280,1250,1275,4795000
10/06/17,BNII,292,296,292,294,242300
10/06/17,BNLI,710,715,695,700,23507800
10/06/17,BOGA,595,605,595,595,2595300
10/06/17,BOGA-W,430,430,430,430,0
10/06/17,BOLT,1040,1055,1040,1050,807600
10/06/17,BORN,50,50,50,50,0
10/06/17,BPFI,450,450,450,450,0
10/06/17,BPII,4700,4700,4700,4700,0
10/06/17,BRAM,4900,4900,4900,4900,0
10/06/17,BRAU,82,82,82,82,0
10/06/17,BRMS,59,60,58,59,22343300
10/06/17,BRNA,1100,1100,1100,1100,0
10/06/17,BRPT,1990,1995,1950,1965,20957000
10/06/17,BSDE,1830,1830,1780,1805,7675700
10/06/17,BSIM,880,880,880,880,1500
10/06/17,BSIM-W3,240,240,240,240,0
10/06/17,BSSR,2240,2240,2240,2240,0
10/06/17,BSWD,1690,1690,1690,1690,0
10/06/17,BTEK,164,168,163,167,56453200
10/06/17,BTEL,50,50,50,50,0
10/06/17,BTON,114,114,112,112,9900
10/06/17,BTPN,2560,2560,2560,2560,60000
10/06/17,BUDI,96,97,95,96,1163000
10/06/17,BUKK,1150,1150,1150,1150,400
10/06/17,BULL,135,135,133,134,412600
10/06/17,BULL-W,62,65,59,65,59100
10/06/17,BUMI,192,200,188,191,422183000
10/06/17,BUVA,565,565,565,565,0
10/06/17,BVIC,208,216,206,216,468100
10/06/17,BWPT,252,260,250,252,34383900
10/06/17,BYAN,6100,6100,6100,6100,3200
10/06/17,CANI,396,396,370,370,7700
10/06/17,CARS,1340,1360,1290,1290,174300
10/06/17,CASA,408,408,408,408,0
10/06/17,CASA-W,224,224,224,224,0
10/06/17,CASS,700,700,700,700,3000
10/06/17,CEKA,1350,1350,1315,1340,18700
10/06/17,CENT,95,95,92,94,1147500
10/06/17,CFIN,296,300,296,300,14300
10/06/17,CINT,328,330,320,330,5299800
10/06/17,CITA,900,900,900,900,0
10/06/17,CKRA,91,92,87,88,59400
10/06/17,CLEO,565,570,545,570,3154600
10/06/17,CLPI,1000,1005,1000,1005,102500
10/06/17,CMNP,1380,1380,1355,1375,3400
10/06/17,CMPP,805,830,760,810,374600
10/06/17,CNKO,50,50,50,50,502600
10/06/17,CNTB,250,250,250,250,0
10/06/17,CNTX,535,535,535,535,0
10/06/17,COWL,1180,1225,1175,1180,1516800
10/06/17,CPGT,50,50,50,50,0
10/06/17,CPIN,2800,2850,2790,2840,2549700
10/06/17,CPRO,50,50,50,50,0
10/06/17,CSAP,462,462,460,462,636900
10/06/17,CSIS,705,705,705,705,300
10/06/17,CTBN,4850,4850,4850,4850,0
10/06/17,CTRA,1185,1190,1160,1165,13003400
10/06/17,CTTH,77,78,77,78,400
10/06/17,DAJK,50,50,50,50,6000
10/06/17,DART,306,320,306,316,4900
10/06/17,DAYA,199,199,199,199,0
10/06/17,DEFI,675,680,675,680,10500
10/06/17,DEWA,50,50,50,50,1600
10/06/17,DGIK,82,86,79,79,144757200
10/06/17,DILD,410,410,404,404,4520300
10/06/17,DKFT,440,440,432,438,549000
10/06/17,DLTA,4500,4500,4460,4500,3500
10/06/17,DMAS,197,198,192,195,20045500
10/06/17,DNAR,240,280,240,280,4200
10/06/17,DNET,2170,2240,2170,2240,10400
10/06/17,DOID,955,970,945,945,36812400
10/06/17,DPNS,424,424,424,424,0
10/06/17,DPUM,292,294,280,282,368900
10/06/17,DSFI,120,120,115,115,1137100
10/06/17,DSNG,470,470,470,470,0
10/06/17,DSSA,13800,13800,13800,13800,0
10/06/17,DUTI,5450,5450,5450,5450,0
10/06/17,DVLA,1940,1940,1940,1940,500
10/06/17,DYAN,58,59,57,58,61000
10/06/17,ECII,815,815,815,815,0
10/06/17,EKAD,645,650,635,640,68900
10/06/17,ELSA,302,304,296,296,32973000
10/06/17,ELTY,50,50,50,50,2100
10/06/17,EMDE,316,316,312,316,662200
10/06/17,EMTK,9300,9300,9300,9300,1500
10/06/17,ENRG,75,77,74,75,43463700
10/06/17,EPMT,2900,2900,2900,2900,0
10/06/17,ERAA,880,880,845,860,5471800
10/06/17,ERTX,145,145,141,143,30700
10/06/17,ESSA,1875,1875,1855,1855,1600
10/06/17,ESTI,98,105,95,105,2200
10/06/17,ETWA,63,63,63,63,0
10/06/17,EXCL,3700,3700,3660,3680,1355900
10/06/17,FAST,1540,1540,1540,1540,0
10/06/17,FASW,5150,5150,5025,5075,313500
10/06/17,FINN,193,194,191,194,7905800
10/06/17,FIRE,1395,1395,1380,1380,28400
10/06/17,FIRE-W,390,390,380,380,6100
10/06/17,FISH,2100,2100,2100,2100,0
10/06/17,FMII,550,550,550,550,0
10/06/17,FORU,218,218,218,218,0
10/06/17,FORZ,755,755,740,745,433400
10/06/17,FORZ-W,400,414,376,414,79500
10/06/17,FPNI,254,254,244,246,1199200
10/06/17,FREN,50,50,50,50,900
10/06/17,GAMA,50,50,50,50,10000
10/06/17,GDST,91,91,88,89,1663500
10/06/17,GDYR,2040,2040,2040,2040,0
10/06/17,GEMA,775,775,775,775,50000
10/06/17,GEMS,2800,2800,2800,2800,0
10/06/17,GGRM,66000,66725,65300,66425,849800
10/06/17,GIAA,330,332,328,332,534600
10/06/17,GJTL,700,715,700,700,3348100
10/06/17,GLOB,456,456,456,456,0
10/06/17,GMCW,860,860,860,860,0
10/06/17,GMTD,9900,9900,9900,9900,100
10/06/17,GOLD,520,520,520,520,100
10/06/17,GOLL,110,111,108,108,145100
10/06/17,GOLL-W,15,15,14,14,451500
10/06/17,GPRA,138,140,137,137,5920000
10/06/17,GREN,328,328,328,328,0
10/06/17,GSMF,120,123,120,120,9600
10/06/17,GTBO,260,260,260,260,0
10/06/17,GWSA,131,131,125,126,11500
10/06/17,GZCO,74,74,72,72,7053900
10/06/17,HADE,50,50,50,50,0
10/06/17,HDFA,230,230,230,230,1300
10/06/17,HDTX,332,332,332,332,0
10/06/17,HERO,1100,1100,1100,1100,1000
10/06/17,HEXA,3820,3830,3700,3740,13600
10/06/17,HITS,700,700,700,700,2500
10/06/17,HMSP,3900,3900,3830,3860,10356800
10/06/17,HOKI,334,338,332,332,7266900
10/06/17,HOKI-W,68,70,67,68,646200
10/06/17,HOME,238,238,230,234,3700
10/06/17,HOTL,102,103,99,100,49537900
10/06/17,HOTL-W,10,11,10,11,190800
10/06/17,HRTA,284,284,274,280,1198900
10/06/17,HRUM,2250,2290,2240,2260,2474100
10/06/17,IATA,50,50,50,50,200
10/06/17,IBFN,180,180,180,180,0
10/06/17,IBST,6700,6700,6700,6700,0
10/06/17,ICBP,8675,8725,8625,8650,3780500
10/06/17,ICON,103,103,101,101,1257300
10/06/17,IDPR,1210,1210,1210,1210,500
10/06/17,IGAR,388,390,388,390,1100
10/06/17,IIKP,218,220,210,216,406407400
10/06/17,IKAI,73,73,73,73,0
10/06/17,IKBI,330,334,324,332,67200
10/06/17,IMAS,855,855,840,840,11400
10/06/17,IMJS,274,274,270,274,1833700
10/06/17,IMPC,990,990,980,980,48200
10/06/17,INAF,2310,2320,2280,2290,205700
10/06/17,INAI,715,720,715,720,311800
10/06/17,INCF,190,190,190,190,0
10/06/17,INCI,412,412,410,410,2600
10/06/17,INCO,2820,2850,2750,2820,9162800
10/06/17,INDF,8425,8500,8400,8400,5878000
10/06/17,INDR,1340,1390,1300,1300,1872500
10/06/17,INDS,1045,1055,1020,1045,135500
10/06/17,INDX,117,117,115,116,61400
10/06/17,INDY,2030,2060,1990,2010,33139300
10/06/17,INKP,4300,4400,4250,4310,4598200
10/06/17,INPC,89,89,86,87,5237500
10/06/17,INPC-W,18,18,17,18,353300
10/06/17,INPP,610,610,610,610,191300
10/06/17,INRU,314,314,306,310,19900
10/06/17,INTA,294,302,292,294,2309000
10/06/17,INTA-W,69,74,66,69,1112500
10/06/17,INTD,384,400,384,400,18900
10/06/17,INTP,19225,19225,19075,19100,1399300
10/06/17,INVS,117,117,117,117,0
10/06/17,IPOL,167,169,167,168,180600
10/06/17,ISAT,6275,6275,6100,6175,1317100
10/06/17,ISSP,180,182,180,181,707200
10/06/17,ITMA,920,920,835,835,12300
10/06/17,ITMG,20150,20425,20075,20250,1207100
10/06/17,ITTG,82,82,82,82,0
10/06/17,JAWA,244,246,244,246,1916200
10/06/17,JECC,4900,4900,4900,4900,0
10/06/17,JGLE,127,130,123,128,234400
10/06/17,JIHD,540,540,540,540,0
10/06/17,JKON,585,585,585,585,0
10/06/17,JKSW,97,97,97,97,0
10/06/17,JPFA,1255,1255,1225,1250,2336700
10/06/17,JPRS,137,137,137,137,0
10/06/17,JRPT,870,880,870,880,1155600
10/06/17,JSMR,5825,5850,5800,5825,2482100
10/06/17,JSPT,2600,2600,2600,2600,0
10/06/17,JTPE,310,310,308,308,191900
10/06/17,KAEF,2720,2750,2710,2720,261900
10/06/17,KARW,135,135,128,133,13700
10/06/17,KBLI,418,420,414,416,2625400
10/06/17,KBLM,268,270,262,266,30600
10/06/17,KBLV,895,895,795,795,13700
10/06/17,KBRI,50,50,50,50,0
10/06/17,KDSI,480,480,480,480,0
10/06/17,KIAS,100,100,100,100,0
10/06/17,KICI,167,168,167,168,3400
10/06/17,KIJA,310,310,308,308,3354100
10/06/17,KINO,1820,1845,1820,1840,63400
10/06/17,KIOS,560,560,560,560,3500
10/06/17,KIOS-W,1520,1655,1015,1015,1599700
10/06/17,KKGI,370,374,370,370,126800
10/06/17,KLBF,1680,1705,1665,1685,12184000
10/06/17,KMTR,388,390,374,384,336700
10/06/17,KOBX,114,118,113,115,483100
10/06/17,KOIN,300,300,300,300,0
10/06/17,KONI,730,730,730,730,0
10/06/17,KOPI,740,745,740,740,55200
10/06/17,KPIG,1285,1285,1285,1285,100
10/06/17,KRAH,2740,2760,2730,2740,66200
10/06/17,KRAS,510,515,500,505,4908500
10/06/17,KREN,490,496,486,486,23810500
10/06/17,LAMI,368,368,368,368,0
10/06/17,LAPD,50,50,50,50,500
10/06/17,LCGP,105,105,105,105,0
10/06/17,LEAD,112,112,100,100,111483300
10/06/17,LINK,5100,5125,4910,4950,644400
10/06/17,LION,850,860,840,840,500
10/06/17,LMAS,67,68,62,63,4686800
10/06/17,LMPI,169,172,169,171,6700
10/06/17,LMSH,700,700,640,640,3600
10/06/17,LPCK,4100,4100,4000,4000,836200
10/06/17,LPGI,5500,5500,4950,5000,17100
10/06/17,LPIN,1360,1360,1360,1360,0
10/06/17,LPKR,730,735,720,735,54284700
10/06/17,LPLI,189,189,189,189,100
10/06/17,LPPF,9800,9925,9725,9800,6623200
10/06/17,LPPS,100,101,100,101,18800
10/06/17,LRNA,108,109,103,103,57100
10/06/17,LRNA-W,22,22,21,21,66500
10/06/17,LSIP,1450,1480,1440,1470,42071300
10/06/17,LTLS,500,500,494,494,93900
10/06/17,MABA,2000,2040,1900,1980,818800
10/06/17,MAGP,50,50,50,50,0
10/06/17,MAIN,905,905,870,885,211200
10/06/17,MAMI,107,112,102,103,183301900
10/06/17,MAMIP,600,600,600,600,0
10/06/17,MAPB,2040,2040,2040,2040,100
10/06/17,MAPI,6650,6775,6600,6750,3365400
10/06/17,MARI,1200,1220,1185,1185,254000
10/06/17,MARK,1020,1050,980,995,3937700
10/06/17,MASA,240,286,240,262,11746700
10/06/17,MAYA,3030,3030,2900,2940,468000
10/06/17,MBAP,2800,2910,2730,2810,55800
10/06/17,MBSS,384,394,384,390,1873000
10/06/17,MBTO,164,164,164,164,300
10/06/17,MCOR,210,212,206,206,6865300
10/06/17,MDIA,190,190,190,190,500
10/06/17,MDKA,2350,2350,2300,2350,326900
10/06/17,MDKI,410,412,406,406,1440100
10/06/17,MDLN,326,328,316,324,9634700
10/06/17,MDRN,50,50,50,50,10000
10/06/17,MEDC,800,820,795,800,53432900
10/06/17,MEGA,3000,3050,2900,3000,4600
10/06/17,MERK,8500,8875,8425,8875,3300
10/06/17,META,181,193,176,186,240515600
10/06/17,MFIN,1300,1330,1285,1330,147800
10/06/17,MFMI,805,815,790,815,7000
10/06/17,MGNA,67,67,67,67,0
10/06/17,MICE,400,400,400,400,0
10/06/17,MIDI,1000,1050,1000,1050,556300
10/06/17,MIKA,2010,2040,1960,1960,9949000
10/06/17,MINA,2190,2190,2190,2190,39500
10/06/17,MIRA,50,50,50,50,0
10/06/17,MITI,50,50,50,50,1800
10/06/17,MKNT,1460,1475,1440,1445,926100
10/06/17,MKPI,32350,32400,32000,32175,117400
10/06/17,MLBI,14550,14550,14500,14500,12000
10/06/17,MLIA,615,615,550,550,3400
10/06/17,MLPL,173,175,171,172,17306100
10/06/17,MLPT,486,540,484,505,65600
10/06/17,MMLP,585,585,585,585,100
10/06/17,MNCN,1480,1495,1455,1490,10479800
10/06/17,MPMX,930,930,920,925,829600
10/06/17,MPOW,302,304,290,302,93500
10/06/17,MPPA,660,675,645,650,4896800
10/06/17,MRAT,200,200,189,192,25000
10/06/17,MREI,3820,3820,3820,3820,100
10/06/17,MSKY,975,975,960,975,345200
10/06/17,MTDL,600,600,595,600,470200
10/06/17,MTFN,50,50,50,50,0
10/06/17,MTLA,350,356,348,350,6259700
10/06/17,MTRA,284,286,282,284,186300
10/06/17,MTSM,270,270,270,270,0
10/06/17,MYOH,675,675,660,670,298100
10/06/17,MYOR,2090,2100,2050,2080,1267800
10/06/17,MYRX,122,122,120,121,516057000
10/06/17,MYRXP,50,50,50,50,0
10/06/17,MYTX,156,156,148,150,10300
10/06/17,NAGA,230,230,230,230,2100
10/06/17,NASA,370,370,370,370,22300
10/06/17,NASA-W,244,244,238,240,136000
10/06/17,NELY,121,121,119,119,21000
10/06/17,NIKL,3380,3400,3300,3300,47600
10/06/17,NIPS,420,420,374,398,6800
10/06/17,NIRO,68,73,65,70,333400
10/06/17,NISP,1840,1840,1840,1840,1100
10/06/17,NOBU,880,885,875,880,1964200
10/06/17,NRCA,418,424,416,416,267500
10/06/17,OASA,660,680,645,645,4087400
10/06/17,OCAP,430,430,430,430,0
10/06/17,OKAS,342,426,328,426,6545700
10/06/17,OMRE,380,380,380,380,0
10/06/17,PADI,1605,1610,1590,1605,315400
10/06/17,PALM,370,370,370,370,0
10/06/17,PANR,595,595,595,595,1223700
10/06/17,PANS,2190,2190,2120,2120,43700
10/06/17,PBRX,488,494,488,490,20318400
10/06/17,PBSA,1700,1700,1700,1700,0
10/06/17,PDES,1230,1230,1230,1230,0
10/06/17,PEGE,280,280,280,280,2000
10/06/17,PGAS,1475,1480,1400,1410,159121300
10/06/17,PGLI,151,153,149,149,150500
10/06/17,PICO,216,216,212,212,20000
10/06/17,PJAA,1650,1650,1650,1650,0
10/06/17,PKPK,74,76,74,74,431600
10/06/17,PLAS,50,50,50,50,600
10/06/17,PLIN,3840,3840,3840,3840,200
10/06/17,PNBN,1170,1170,1125,1140,6757600
10/06/17,PNBS,97,97,93,95,15707400
10/06/17,PNIN,830,835,815,835,46100
10/06/17,PNLF,248,248,240,242,2736900
10/06/17,PNSE,1295,1295,1295,1295,0
10/06/17,POLY,68,68,64,65,1906400
10/06/17,POOL,3240,3250,3230,3250,29089300
10/06/17,POOL-W,2800,2800,2800,2800,0
10/06/17,PORT,382,388,382,388,2500
10/06/17,POWR,1100,1130,1100,1115,233800
10/06/17,PPRO,202,202,199,200,8057400
10/06/17,PRAS,244,244,226,230,101900
10/06/17,PRDA,3330,3400,3320,3320,117400
10/06/17,PSAB,206,212,206,210,3484500
10/06/17,PSDN,199,199,199,199,0
10/06/17,PSKT,50,50,50,50,0
10/06/17,PSKT-W,20,20,20,20,0
10/06/17,PTBA,10900,11200,10900,11100,6935500
10/06/17,PTIS,600,600,600,600,0
10/06/17,PTPP,2720,2730,2630,2690,22109100
10/06/17,PTRO,1175,1190,1155,1155,857500
10/06/17,PTSN,238,268,232,250,2439500
10/06/17,PTSP,7000,7000,7000,7000,0
10/06/17,PUDP,535,550,535,540,47100
10/06/17,PWON,620,625,615,620,15636400
10/06/17,PYFA,200,200,191,191,1300
10/06/17,R-ABFII,28600,28600,28600,28600,0
10/06/17,R-LQ45X,1021,1021,1021,1021,100
10/06/17,RAJA,328,378,328,344,28544000
10/06/17,RALS,940,975,935,965,11063500
10/06/17,RANC,300,300,294,296,13400
10/06/17,RBMS,96,103,96,96,10900
10/06/17,RDTX,6450,6450,6450,6450,0
10/06/17,RELI,420,420,420,420,0
10/06/17,RICY,152,153,152,153,700
10/06/17,RIGS,189,193,189,192,1900
10/06/17,RIMO,478,484,472,472,182276200
10/06/17,RMBA,390,390,390,390,0
10/06/17,RODA,133,135,130,135,14400
10/06/17,ROTI,1220,1220,1190,1190,2650400
10/06/17,RUIS,224,224,220,220,14300
10/06/17,SAFE,306,306,306,306,0
10/06/17,SAME,436,474,436,448,3118900
10/06/17,SCBD,2700,2700,2700,2700,0
10/06/17,SCCO,7925,8250,7925,8250,9600
10/06/17,SCMA,2100,2110,2080,2090,7655000
10/06/17,SCPI,29000,29000,29000,29000,0
10/06/17,SDMU,334,334,330,332,1018900
10/06/17,SDPC,110,115,110,115,72300
10/06/17,SDRA,825,825,825,825,1000
10/06/17,SGRO,2390,2390,2370,2380,111100
10/06/17,SHID,1380,1380,1360,1360,3900
10/06/17,SHIP,790,795,785,790,2213600
10/06/17,SIAP,83,83,83,83,0
10/06/17,SIDO,456,458,454,454,4767900
10/06/17,SILO,9800,9825,9650,9800,1416600
10/06/17,SIMA,390,390,372,372,2100
10/06/17,SIMP,545,550,525,535,9139600
10/06/17,SIPD,810,810,810,810,0
10/06/17,SKBM,540,540,540,540,0
10/06/17,SKLT,1100,1100,1100,1100,0
10/06/17,SKYB,420,420,420,420,0
10/06/17,SMAR,3950,3950,3950,3950,500
10/06/17,SMBR,3010,3010,2950,2950,3630100
10/06/17,SMCB,820,825,815,825,215600
10/06/17,SMDM,105,107,104,107,506900
10/06/17,SMDR,272,272,268,272,562000
10/06/17,SMGR,10550,10700,10450,10700,5314600
10/06/17,SMMA,9975,9975,9975,9975,0
10/06/17,SMMT,130,135,129,129,1183000
10/06/17,SMRA,1150,1165,1125,1135,15640400
10/06/17,SMRU,484,484,482,484,4500
10/06/17,SMSM,1120,1135,1120,1120,1133300
10/06/17,SOCI,282,294,282,284,21872400
10/06/17,SONA,2100,2100,2100,2100,0
10/06/17,SPMA,226,226,226,226,29000
10/06/17,SQBB,10500,10500,10500,10500,0
10/06/17,SQBI,440000,440000,440000,440000,0
10/06/17,SQMI,428,428,428,428,200
10/06/17,SRAJ,190,190,190,190,300
10/06/17,SRIL,352,352,346,348,36032800
10/06/17,SRSN,50,50,50,50,0
10/06/17,SRTG,3240,3300,3230,3250,120000
10/06/17,SSIA,600,605,590,595,7899800
10/06/17,SSMS,1490,1520,1490,1495,28637600
10/06/17,SSTM,376,376,376,376,0
10/06/17,STAR,70,72,69,70,2896200
10/06/17,STTP,3740,3740,3740,3740,0
10/06/17,SUGI,50,50,50,50,3500
10/06/17,SULI,195,198,192,198,551600
10/06/17,SUPR,6500,6500,6500,6500,0
10/06/17,TALF,340,410,340,410,3100
10/06/17,TAMU,3520,3540,3500,3500,454400
10/06/17,TARA,725,735,720,725,22880600
10/06/17,TAXI,75,75,54,58,168081600
10/06/17,TBIG,6450,6500,6400,6450,745400
10/06/17,TBLA,1430,1445,1425,1445,698200
10/06/17,TBMS,980,980,965,965,2300
10/06/17,TCID,19250,19250,19250,19250,0
10/06/17,TELE,1080,1100,1080,1100,25400
10/06/17,TFCO,940,940,940,940,0
10/06/17,TGKA,2600,2600,2600,2600,0
10/06/17,TGRA,500,500,498,500,1135500
10/06/17,TIFA,177,178,176,176,40900
10/06/17,TINS,865,875,855,870,26726400
10/06/17,TIRA,212,212,212,212,0
10/06/17,TIRT,106,106,103,105,14600
10/06/17,TKGA,1800,1800,1800,1800,0
10/06/17,TKIM,2530,2640,2510,2570,2912200
10/06/17,TLKM,4680,4680,4630,4660,83595800
10/06/17,TMAS,1190,1225,1185,1200,3083200
10/06/17,TMPI,50,50,50,50,0
10/06/17,TMPO,250,250,250,250,95000
10/06/17,TOBA,1890,1900,1890,1900,15600
10/06/17,TOPS,2420,2470,2400,2400,9560300
10/06/17,TOTL,720,730,720,725,83300
10/06/17,TOTO,420,424,410,410,51600
10/06/17,TOWR,4350,4440,4350,4440,53500
10/06/17,TPIA,23550,23625,23500,23550,1500400
10/06/17,TPMA,168,168,168,168,15000
10/06/17,TRAM,133,136,129,130,143404000
10/06/17,TRIL,50,50,50,50,0
10/06/17,TRIM,168,168,160,160,40900
10/06/17,TRIO,2000,2000,2000,2000,0
10/06/17,TRIS,304,304,300,302,3460000
10/06/17,TRST,392,392,392,392,1200
10/06/17,TRUB,50,50,50,50,0
10/06/17,TRUS,190,193,190,193,700
10/06/17,TSPC,1895,1895,1870,1870,7300
10/06/17,TURI,1195,1195,1195,1195,2337500
10/06/17,ULTJ,1300,1300,1270,1290,263200
10/06/17,UNIC,3840,3840,3840,3840,0
10/06/17,UNIT,204,206,204,204,4400
10/06/17,UNSP,147,149,146,147,2061600
10/06/17,UNTR,32400,32750,32175,32525,2458200
10/06/17,UNVR,50500,50500,49900,49975,1218800
10/06/17,VICO,290,292,290,292,300
10/06/17,VINS,140,150,137,148,26700
10/06/17,VINS-W,56,58,56,58,2200
10/06/17,VIVA,244,244,240,240,1236800
10/06/17,VOKS,300,302,300,302,3651000
10/06/17,VRNA,98,100,98,100,654200
10/06/17,WAPO,115,116,114,115,426600
10/06/17,WEHA,210,210,208,210,5163100
10/06/17,WICO,348,348,344,344,31600
10/06/17,WIIM,316,316,310,312,21100
10/06/17,WIKA,1810,1815,1775,1785,10644600
10/06/17,WINS,248,248,242,242,400
10/06/17,WOMF,206,208,200,200,1540400
10/06/17,WOOD,224,228,224,228,2150900
10/06/17,WSBP,358,360,348,350,93557100
10/06/17,WSKT,1810,1820,1785,1790,20002700
10/06/17,WTON,555,560,535,540,13429300
10/06/17,XCID,97,97,96,97,384500
10/06/17,XIIC,1134,1134,1134,1134,0
10/06/17,XIIF,690,690,690,690,0
10/06/17,XIIT,551,551,551,551,5000
10/06/17,XIJI,761,761,761,761,100
10/06/17,XISB,398,398,398,398,0
10/06/17,XISC,717,717,717,717,0
10/06/17,XISI,401,401,401,401,0
10/06/17,XISR,367,367,367,367,100
10/06/17,XPDV,507,507,507,507,0
10/06/17,XPLC,510,510,510,510,0
10/06/17,XPLQ,532,532,532,532,0
10/06/17,YPAS,950,975,950,975,1000
10/06/17,YULE,164,166,164,165,16500
10/06/17,ZBRA,50,50,50,50,0