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

01/02/18,AALI,13200.00,13325.00,13175.00,13275.00,427300
01/02/18,ABBA,50.00,50.00,50.00,50.00,400
01/02/18,ABDA,7250.00,7250.00,7250.00,7250.00,0
01/02/18,ABMM,2300.00,2300.00,2300.00,2300.00,0
01/02/18,ACES,1160.00,1180.00,1160.00,1170.00,11695500
01/02/18,ACST,2500.00,2500.00,2450.00,2450.00,228700
01/02/18,ADES,885.00,885.00,885.00,885.00,2200
01/02/18,ADHI,1890.00,1910.00,1865.00,1865.00,20591800
01/02/18,ADMF,7125.00,7225.00,7100.00,7225.00,48000
01/02/18,ADMG,246.00,250.00,240.00,240.00,736700
01/02/18,ADRO,1865.00,1900.00,1865.00,1880.00,26045000
01/02/18,AGII,625.00,625.00,600.00,600.00,36300
01/02/18,AGRO,525.00,535.00,520.00,520.00,6369900
01/02/18,AGRO-W,368.00,398.00,368.00,398.00,200
01/02/18,AGRS,234.00,236.00,234.00,236.00,26400
01/02/18,AHAP,195.00,195.00,195.00,195.00,0
01/02/18,AIMS,248.00,248.00,248.00,248.00,0
01/02/18,AISA,480.00,486.00,476.00,478.00,7410300
01/02/18,AKKU,54.00,57.00,54.00,56.00,4107700
01/02/18,AKPI,725.00,725.00,725.00,725.00,0
01/02/18,AKRA,6375.00,6425.00,6175.00,6200.00,5089600
01/02/18,AKSI,292.00,330.00,292.00,314.00,25800
01/02/18,ALDO,600.00,600.00,600.00,600.00,0
01/02/18,ALKA,320.00,320.00,308.00,316.00,1100
01/02/18,ALMI,236.00,236.00,220.00,220.00,2300
01/02/18,ALTO,388.00,388.00,342.00,342.00,13020800
01/02/18,AMAG,380.00,380.00,380.00,380.00,0
01/02/18,AMFG,6050.00,6050.00,5900.00,6025.00,31100
01/02/18,AMIN,400.00,404.00,382.00,402.00,28400
01/02/18,AMRT,630.00,630.00,590.00,625.00,26200
01/02/18,ANJT,1200.00,1200.00,1200.00,1200.00,0
01/02/18,ANTM,635.00,645.00,625.00,635.00,36621000
01/02/18,APEX,1780.00,1780.00,1780.00,1780.00,32100
01/02/18,APIC,466.00,466.00,466.00,466.00,21100
01/02/18,APIC-W,310.00,310.00,310.00,310.00,0
01/02/18,APII,200.00,200.00,200.00,200.00,0
01/02/18,APLI,73.00,74.00,72.00,74.00,130900
01/02/18,APLN,216.00,236.00,212.00,232.00,100038700
01/02/18,APOL,58.00,58.00,58.00,58.00,0
01/02/18,ARGO,825.00,825.00,825.00,825.00,0
01/02/18,ARII,860.00,935.00,860.00,935.00,62100
01/02/18,ARMY,296.00,310.00,278.00,300.00,16150200
01/02/18,ARNA,342.00,344.00,340.00,340.00,16600
01/02/18,ARTA,386.00,386.00,330.00,332.00,617800
01/02/18,ARTI,50.00,50.00,50.00,50.00,49000
01/02/18,ARTO,168.00,168.00,168.00,168.00,0
01/02/18,ASBI,286.00,286.00,286.00,286.00,0
01/02/18,ASDM,1015.00,1015.00,1015.00,1015.00,0
01/02/18,ASGR,1310.00,1330.00,1310.00,1310.00,39900
01/02/18,ASII,8300.00,8400.00,8150.00,8200.00,24661300
01/02/18,ASJT,600.00,600.00,540.00,565.00,2300
01/02/18,ASMI,890.00,895.00,880.00,895.00,1189700
01/02/18,ASRI,350.00,364.00,340.00,360.00,10118400
01/02/18,ASRM,2280.00,2280.00,2280.00,2280.00,0
01/02/18,ASSA,204.00,208.00,200.00,202.00,2289200
01/02/18,ATIC,870.00,870.00,855.00,870.00,8200
01/02/18,ATPK,194.00,194.00,194.00,194.00,0
01/02/18,AUTO,2130.00,2130.00,2070.00,2080.00,6600
01/02/18,BABP,51.00,52.00,50.00,51.00,1944200
01/02/18,BABP-W2,14.00,14.00,14.00,14.00,0
01/02/18,BACA,216.00,218.00,214.00,214.00,263200
01/02/18,BACA-W,108.00,108.00,108.00,108.00,0
01/02/18,BACA-W2,88.00,88.00,88.00,88.00,0
01/02/18,BAJA,160.00,160.00,150.00,160.00,105000
01/02/18,BALI,1530.00,1530.00,1530.00,1530.00,300
01/02/18,BALI-W,1000.00,1000.00,1000.00,1000.00,0
01/02/18,BAPA,88.00,89.00,87.00,88.00,107000
01/02/18,BATA,575.00,595.00,575.00,575.00,35400
01/02/18,BAYU,1400.00,1400.00,1400.00,1400.00,0
01/02/18,BBCA,21900.00,22525.00,21825.00,21900.00,16460700
01/02/18,BBHI,106.00,114.00,106.00,111.00,286300
01/02/18,BBKP,590.00,590.00,575.00,580.00,1191800
01/02/18,BBLD,525.00,525.00,525.00,525.00,0
01/02/18,BBMD,1375.00,1375.00,1375.00,1375.00,0
01/02/18,BBNI,9900.00,10000.00,9675.00,9775.00,12434000
01/02/18,BBNP,1450.00,1450.00,1450.00,1450.00,0
01/02/18,BBRI,3690.00,3720.00,3610.00,3630.00,91127100
01/02/18,BBRM,50.00,50.00,50.00,50.00,1000
01/02/18,BBTN,3560.00,3620.00,3560.00,3590.00,8291500
01/02/18,BBYB,386.00,386.00,340.00,346.00,3844000
01/02/18,BBYB-W,210.00,210.00,210.00,210.00,100000
01/02/18,BCAP,1560.00,1560.00,1560.00,1560.00,0
01/02/18,BCIC,50.00,50.00,50.00,50.00,0
01/02/18,BCIP,125.00,133.00,125.00,132.00,22731200
01/02/18,BDMN,6950.00,7200.00,6900.00,7100.00,5827000
01/02/18,BEKS,50.00,50.00,50.00,50.00,2519600
01/02/18,BELL,210.00,210.00,208.00,210.00,7516300
01/02/18,BEST,250.00,252.00,244.00,246.00,17355800
01/02/18,BFIN,680.00,680.00,675.00,675.00,51100
01/02/18,BGTG,84.00,87.00,82.00,85.00,769100
01/02/18,BHIT,90.00,94.00,89.00,93.00,41465600
01/02/18,BIKA,308.00,308.00,308.00,308.00,1400
01/02/18,BIMA,69.00,70.00,68.00,70.00,20400
01/02/18,BINA,980.00,980.00,960.00,965.00,35866500
01/02/18,BIPI,72.00,74.00,71.00,74.00,23392600
01/02/18,BIPP,73.00,73.00,72.00,73.00,22100
01/02/18,BIPP-W2,1.00,1.00,1.00,1.00,0
01/02/18,BIRD,3450.00,3480.00,3410.00,3470.00,35000
01/02/18,BISI,1795.00,1795.00,1725.00,1780.00,861400
01/02/18,BJBR,2390.00,2400.00,2350.00,2360.00,7947700
01/02/18,BJTM,710.00,725.00,705.00,720.00,11095900
01/02/18,BKDP,76.00,76.00,76.00,76.00,6000
01/02/18,BKSL,131.00,136.00,128.00,133.00,68635600
01/02/18,BKSL-W,45.00,48.00,43.00,45.00,4144200
01/02/18,BKSW,240.00,240.00,214.00,238.00,2700
01/02/18,BLTA,196.00,196.00,196.00,196.00,0
01/02/18,BLTZ,10000.00,10000.00,10000.00,10000.00,600
01/02/18,BMAS,330.00,330.00,330.00,330.00,100
01/02/18,BMRI,7975.00,8050.00,7825.00,7850.00,29675800
01/02/18,BMSR,139.00,145.00,139.00,145.00,3600
01/02/18,BMTR,585.00,610.00,585.00,610.00,51308700
01/02/18,BNBA,268.00,274.00,268.00,270.00,185500
01/02/18,BNBR,50.00,50.00,50.00,50.00,45600
01/02/18,BNGA,1350.00,1350.00,1310.00,1320.00,3106000
01/02/18,BNII,266.00,270.00,266.00,266.00,844100
01/02/18,BNLI,625.00,625.00,605.00,610.00,1924400
01/02/18,BOGA,620.00,625.00,620.00,625.00,1435700
01/02/18,BOGA-W,480.00,480.00,480.00,480.00,0
01/02/18,BOLT,985.00,1005.00,985.00,1005.00,957300
01/02/18,BORN,50.00,50.00,50.00,50.00,0
01/02/18,BPFI,384.00,468.00,384.00,440.00,213400
01/02/18,BPII,6000.00,6000.00,6000.00,6000.00,0
01/02/18,BRAM,7375.00,7375.00,7375.00,7375.00,200
01/02/18,BRMS,66.00,68.00,65.00,67.00,32718500
01/02/18,BRNA,1200.00,1240.00,1150.00,1240.00,47900
01/02/18,BRPT,2270.00,2270.00,2200.00,2250.00,22161800
01/02/18,BSDE,1695.00,1710.00,1680.00,1700.00,7369300
01/02/18,BSIM,880.00,880.00,850.00,850.00,1300
01/02/18,BSIM-W3,210.00,210.00,210.00,210.00,0
01/02/18,BSSR,2100.00,2190.00,2050.00,2190.00,5100
01/02/18,BSWD,1735.00,1780.00,1735.00,1780.00,2500
01/02/18,BTEK,140.00,140.00,124.00,131.00,20312400
01/02/18,BTEL,50.00,50.00,50.00,50.00,1000
01/02/18,BTON,113.00,115.00,111.00,112.00,72800
01/02/18,BTPN,2460.00,2510.00,2440.00,2440.00,234300
01/02/18,BUDI,94.00,95.00,92.00,94.00,2188000
01/02/18,BUKK,1550.00,1550.00,1550.00,1550.00,0
01/02/18,BULL,142.00,150.00,140.00,148.00,2481600
01/02/18,BULL-W,63.00,65.00,61.00,64.00,44800
01/02/18,BUMI,272.00,274.00,262.00,268.00,253027500
01/02/18,BUVA,464.00,482.00,464.00,482.00,200
01/02/18,BVIC,240.00,240.00,234.00,236.00,133000
01/02/18,BWPT,182.00,191.00,181.00,187.00,86213000
01/02/18,BYAN,10800.00,10800.00,10600.00,10700.00,26500
01/02/18,CAMP,1200.00,1375.00,985.00,1035.00,11018300
01/02/18,CANI,252.00,266.00,252.00,256.00,3800
01/02/18,CARS,1350.00,1390.00,1340.00,1370.00,14700
01/02/18,CASA,364.00,368.00,364.00,368.00,984700
01/02/18,CASA-W,220.00,220.00,220.00,220.00,0
01/02/18,CASS,880.00,880.00,840.00,840.00,4600
01/02/18,CEKA,1290.00,1310.00,1290.00,1305.00,3900
01/02/18,CENT,80.00,82.00,80.00,82.00,11300
01/02/18,CFIN,280.00,280.00,280.00,280.00,13500
01/02/18,CINT,334.00,334.00,328.00,334.00,4557800
01/02/18,CITA,850.00,850.00,850.00,850.00,100
01/02/18,CKRA,75.00,75.00,73.00,74.00,6700
01/02/18,CLEO,755.00,760.00,750.00,760.00,1131600
01/02/18,CLPI,855.00,895.00,850.00,850.00,448500
01/02/18,CMNP,1540.00,1540.00,1460.00,1500.00,169600
01/02/18,CMPP,250.00,250.00,246.00,248.00,457800
01/02/18,CNKO,50.00,50.00,50.00,50.00,5100
01/02/18,CNTB,250.00,250.00,250.00,250.00,0
01/02/18,CNTX,480.00,480.00,480.00,480.00,0
01/02/18,COWL,875.00,890.00,875.00,890.00,376200
01/02/18,CPIN,3110.00,3290.00,3110.00,3290.00,3827800
01/02/18,CPRO,50.00,50.00,50.00,50.00,10700
01/02/18,CSAP,454.00,458.00,454.00,454.00,1233100
01/02/18,CSIS,1500.00,1500.00,1495.00,1495.00,2100
01/02/18,CTBN,4850.00,4850.00,4850.00,4850.00,0
01/02/18,CTRA,1185.00,1185.00,1160.00,1160.00,12866600
01/02/18,CTTH,98.00,101.00,96.00,98.00,256500
01/02/18,DAJK,50.00,50.00,50.00,50.00,0
01/02/18,DART,308.00,308.00,308.00,308.00,800
01/02/18,DAYA,189.00,189.00,189.00,189.00,0
01/02/18,DEFI,675.00,675.00,675.00,675.00,0
01/02/18,DEWA,50.00,50.00,50.00,50.00,23500
01/02/18,DGIK,58.00,60.00,56.00,59.00,49572800
01/02/18,DILD,350.00,354.00,350.00,352.00,2392100
01/02/18,DKFT,394.00,394.00,380.00,386.00,1140700
01/02/18,DLTA,4510.00,4600.00,4510.00,4600.00,41100
01/02/18,DMAS,172.00,174.00,170.00,171.00,2937500
01/02/18,DNAR,270.00,270.00,270.00,270.00,300
01/02/18,DNET,2220.00,2240.00,2200.00,2240.00,10300
01/02/18,DOID,715.00,735.00,715.00,720.00,21075900
01/02/18,DPNS,352.00,352.00,350.00,350.00,20100
01/02/18,DPUM,280.00,282.00,272.00,272.00,434900
01/02/18,DSFI,108.00,108.00,103.00,103.00,1006100
01/02/18,DSNG,436.00,436.00,434.00,436.00,549300
01/02/18,DSSA,14100.00,14100.00,14100.00,14100.00,500
01/02/18,DUTI,5400.00,5400.00,5400.00,5400.00,0
01/02/18,DVLA,1955.00,1990.00,1955.00,1990.00,300
01/02/18,DWGL,605.00,630.00,595.00,610.00,1057900
01/02/18,DWGL-W,104.00,117.00,100.00,103.00,11196900
01/02/18,DYAN,56.00,57.00,56.00,56.00,35800
01/02/18,ECII,605.00,680.00,605.00,635.00,117400
01/02/18,EKAD,695.00,700.00,695.00,700.00,118200
01/02/18,ELSA,376.00,392.00,372.00,384.00,229321200
01/02/18,ELTY,50.00,50.00,50.00,50.00,10800
01/02/18,EMDE,260.00,260.00,260.00,260.00,112900
01/02/18,EMTK,9500.00,9500.00,9500.00,9500.00,0
01/02/18,ENRG,89.00,90.00,87.00,89.00,10998600
01/02/18,EPMT,2990.00,2990.00,2990.00,2990.00,0
01/02/18,ERAA,740.00,745.00,720.00,720.00,5938100
01/02/18,ERTX,115.00,120.00,115.00,118.00,16400
01/02/18,ESSA,200.00,200.00,180.00,191.00,2494000
01/02/18,ESTI,77.00,77.00,77.00,77.00,0
01/02/18,ETWA,63.00,63.00,63.00,63.00,0
01/02/18,EXCL,3000.00,3000.00,2870.00,2880.00,3933100
01/02/18,FAST,1410.00,1460.00,1410.00,1460.00,31100
01/02/18,FASW,5400.00,5475.00,5375.00,5425.00,165500
01/02/18,FINN,107.00,107.00,106.00,107.00,16179200
01/02/18,FIRE,1490.00,1490.00,1340.00,1340.00,370600
01/02/18,FIRE-W,715.00,720.00,715.00,720.00,19200
01/02/18,FISH,2400.00,2400.00,2400.00,2400.00,200
01/02/18,FMII,510.00,510.00,510.00,510.00,381900
01/02/18,FORU,120.00,120.00,120.00,120.00,100
01/02/18,FORZ,770.00,770.00,745.00,770.00,19377600
01/02/18,FORZ-W,444.00,444.00,444.00,444.00,0
01/02/18,FPNI,182.00,193.00,182.00,184.00,932100
01/02/18,FREN,50.00,50.00,50.00,50.00,6400
01/02/18,GAMA,67.00,69.00,62.00,62.00,4300900
01/02/18,GDST,82.00,82.00,80.00,81.00,534600
01/02/18,GDYR,1700.00,1700.00,1700.00,1700.00,0
01/02/18,GEMA,960.00,1010.00,960.00,1010.00,331500
01/02/18,GEMS,2750.00,2750.00,2750.00,2750.00,0
01/02/18,GGRM,84200.00,86200.00,81500.00,81500.00,902200
01/02/18,GIAA,302.00,304.00,300.00,302.00,2426700
01/02/18,GJTL,690.00,695.00,680.00,690.00,1613300
01/02/18,GLOB,456.00,456.00,456.00,456.00,0
01/02/18,GMCW,860.00,860.00,860.00,860.00,0
01/02/18,GMFI,318.00,324.00,318.00,320.00,3122800
01/02/18,GMTD,10175.00,10175.00,10175.00,10175.00,0
01/02/18,GOLD,560.00,560.00,560.00,560.00,0
01/02/18,GOLL,95.00,99.00,94.00,98.00,225900
01/02/18,GPRA,103.00,107.00,99.00,107.00,14924900
01/02/18,GREN,328.00,328.00,328.00,328.00,0
01/02/18,GSMF,117.00,117.00,115.00,117.00,700
01/02/18,GTBO,173.00,173.00,165.00,165.00,256500
01/02/18,GWSA,150.00,156.00,148.00,148.00,11600
01/02/18,GZCO,62.00,66.00,62.00,65.00,3861700
01/02/18,HADE,50.00,50.00,50.00,50.00,4600
01/02/18,HDFA,222.00,222.00,222.00,222.00,0
01/02/18,HDTX,496.00,496.00,496.00,496.00,0
01/02/18,HERO,930.00,935.00,925.00,925.00,600
01/02/18,HEXA,2990.00,2990.00,2900.00,2900.00,20700
01/02/18,HITS,730.00,735.00,610.00,610.00,700200
01/02/18,HMSP,4750.00,5075.00,4690.00,4750.00,22321600
01/02/18,HOKI,344.00,348.00,344.00,346.00,15524600
01/02/18,HOKI-W,70.00,71.00,69.00,69.00,307400
01/02/18,HOME,97.00,105.00,97.00,99.00,1244600
01/02/18,HOTL,94.00,99.00,92.00,94.00,110409100
01/02/18,HOTL-W,2.00,2.00,1.00,1.00,8144800
01/02/18,HRTA,292.00,292.00,280.00,288.00,497900
01/02/18,HRUM,2050.00,2110.00,2050.00,2050.00,1897000
01/02/18,IATA,50.00,50.00,50.00,50.00,0
01/02/18,IBFN,186.00,186.00,186.00,186.00,0
01/02/18,IBST,8100.00,8100.00,8100.00,8100.00,0
01/02/18,ICBP,8750.00,9275.00,8750.00,9100.00,5599400
01/02/18,ICON,139.00,139.00,130.00,131.00,4114700
01/02/18,IDPR,1050.00,1050.00,1050.00,1050.00,0
01/02/18,IGAR,378.00,388.00,376.00,380.00,132000
01/02/18,IIKP,330.00,330.00,260.00,306.00,365040000
01/02/18,IKAI,73.00,73.00,73.00,73.00,0
01/02/18,IKBI,314.00,314.00,314.00,314.00,0
01/02/18,IMAS,840.00,850.00,840.00,840.00,45100
01/02/18,IMJS,266.00,272.00,262.00,270.00,2394800
01/02/18,IMPC,1085.00,1090.00,1085.00,1090.00,518900
01/02/18,INAF,5900.00,5900.00,5700.00,5875.00,280100
01/02/18,INAI,378.00,400.00,372.00,372.00,12000
01/02/18,INCF,192.00,204.00,192.00,192.00,38100
01/02/18,INCI,408.00,416.00,406.00,414.00,81500
01/02/18,INCO,2920.00,3040.00,2920.00,3030.00,14717300
01/02/18,INDF,7650.00,7700.00,7550.00,7550.00,6875700
01/02/18,INDR,1250.00,1250.00,1250.00,1250.00,400
01/02/18,INDS,1280.00,1280.00,1255.00,1260.00,72900
01/02/18,INDX,91.00,91.00,86.00,87.00,61700
01/02/18,INDY,3070.00,3300.00,3070.00,3280.00,57830600
01/02/18,INKP,5400.00,5550.00,5350.00,5500.00,9526400
01/02/18,INPC,81.00,83.00,80.00,81.00,1227900
01/02/18,INPC-W,16.00,17.00,16.00,17.00,1453900
01/02/18,INPP,650.00,650.00,650.00,650.00,0
01/02/18,INRU,294.00,300.00,294.00,296.00,187400
01/02/18,INTA,424.00,428.00,424.00,428.00,1741000
01/02/18,INTA-W,171.00,175.00,171.00,175.00,200
01/02/18,INTD,450.00,450.00,450.00,450.00,0
01/02/18,INTP,21950.00,23000.00,21350.00,23000.00,1017900
01/02/18,IPCM,434.00,434.00,414.00,416.00,2258800
01/02/18,IPOL,125.00,129.00,125.00,126.00,19400
01/02/18,ISAT,4810.00,4850.00,4750.00,4750.00,153000
01/02/18,ISSP,116.00,122.00,116.00,120.00,2599100
01/02/18,ITMA,750.00,750.00,610.00,635.00,242800
01/02/18,ITMG,20800.00,20825.00,20450.00,20475.00,577400
01/02/18,ITTG,82.00,82.00,82.00,82.00,0
01/02/18,JAWA,202.00,202.00,196.00,196.00,375000
01/02/18,JECC,4700.00,4700.00,4700.00,4700.00,0
01/02/18,JGLE,133.00,137.00,126.00,132.00,467200
01/02/18,JIHD,498.00,498.00,488.00,488.00,7500
01/02/18,JKON,540.00,540.00,540.00,540.00,0
01/02/18,JKSW,97.00,97.00,97.00,97.00,0
01/02/18,JMAS,820.00,900.00,680.00,715.00,14887300
01/02/18,JPFA,1305.00,1355.00,1305.00,1350.00,5699900
01/02/18,JPRS,129.00,130.00,128.00,130.00,106800
01/02/18,JRPT,900.00,900.00,850.00,885.00,1200000
01/02/18,JSMR,6375.00,6425.00,6275.00,6275.00,4060100
01/02/18,JSPT,2500.00,2500.00,2500.00,2500.00,0
01/02/18,JTPE,274.00,276.00,266.00,274.00,369300
01/02/18,KAEF,2700.00,2730.00,2590.00,2600.00,1501500
01/02/18,KARW,92.00,93.00,90.00,91.00,740800
01/02/18,KBLI,426.00,442.00,424.00,438.00,7645300
01/02/18,KBLM,282.00,286.00,268.00,278.00,16400
01/02/18,KBLV,424.00,424.00,424.00,424.00,1000
01/02/18,KBRI,50.00,50.00,50.00,50.00,0
01/02/18,KDSI,535.00,535.00,520.00,520.00,10000
01/02/18,KIAS,100.00,100.00,100.00,100.00,0
01/02/18,KICI,167.00,168.00,167.00,168.00,10000
01/02/18,KIJA,286.00,286.00,280.00,284.00,8749200
01/02/18,KINO,2120.00,2120.00,2100.00,2100.00,120300
01/02/18,KIOS,2950.00,2970.00,2910.00,2910.00,223900
01/02/18,KIOS-W,1770.00,1840.00,1770.00,1840.00,14400
01/02/18,KKGI,324.00,362.00,324.00,344.00,565800
01/02/18,KLBF,1690.00,1730.00,1675.00,1730.00,17137900
01/02/18,KMTR,464.00,474.00,462.00,468.00,72100
01/02/18,KOBX,114.00,115.00,111.00,112.00,76600
01/02/18,KOIN,298.00,298.00,298.00,298.00,0
01/02/18,KONI,330.00,338.00,330.00,338.00,200
01/02/18,KOPI,740.00,740.00,735.00,740.00,51200
01/02/18,KPIG,1335.00,1335.00,1335.00,1335.00,100
01/02/18,KRAH,2740.00,2750.00,2730.00,2750.00,62200
01/02/18,KRAS,426.00,432.00,416.00,416.00,10864600
01/02/18,KREN,530.00,530.00,510.00,525.00,16258800
01/02/18,LAPD,50.00,50.00,50.00,50.00,100
01/02/18,LCGP,79.00,83.00,79.00,81.00,6255600
01/02/18,LEAD,80.00,91.00,78.00,90.00,207820700
01/02/18,LINK,5400.00,5500.00,5125.00,5400.00,37600
01/02/18,LION,765.00,765.00,765.00,765.00,0
01/02/18,LMAS,63.00,63.00,62.00,63.00,74600
01/02/18,LMPI,171.00,172.00,167.00,168.00,3400
01/02/18,LMSH,650.00,675.00,630.00,630.00,8000
01/02/18,LPCK,3140.00,3190.00,3100.00,3150.00,595800
01/02/18,LPGI,4870.00,4870.00,4870.00,4870.00,0
01/02/18,LPIN,1305.00,1305.00,1305.00,1305.00,0
01/02/18,LPKR,490.00,492.00,484.00,484.00,20646800
01/02/18,LPLI,135.00,137.00,135.00,137.00,15500
01/02/18,LPPF,10575.00,10900.00,10575.00,10675.00,2029200
01/02/18,LPPS,85.00,86.00,83.00,86.00,25100
01/02/18,LRNA,94.00,98.00,91.00,95.00,6100
01/02/18,LRNA-W,17.00,18.00,16.00,17.00,660200
01/02/18,LSIP,1350.00,1355.00,1325.00,1330.00,12990900
01/02/18,LTLS,500.00,525.00,500.00,500.00,147100
01/02/18,MABA,1200.00,1200.00,935.00,1040.00,432900
01/02/18,MAGP,50.00,50.00,50.00,50.00,0
01/02/18,MAIN,745.00,750.00,740.00,745.00,70900
01/02/18,MAMI,93.00,98.00,92.00,93.00,32919200
01/02/18,MAMIP,600.00,600.00,600.00,600.00,0
01/02/18,MAPB,1945.00,1945.00,1895.00,1895.00,17900
01/02/18,MAPI,6200.00,6325.00,6200.00,6275.00,593000
01/02/18,MARI,1300.00,1300.00,1300.00,1300.00,0
01/02/18,MARK,1600.00,1615.00,1595.00,1600.00,2547600
01/02/18,MASA,280.00,280.00,270.00,280.00,303500
01/02/18,MAYA,3850.00,3980.00,3850.00,3980.00,12600
01/02/18,MBAP,2850.00,3130.00,2850.00,2900.00,53800
01/02/18,MBSS,560.00,635.00,560.00,615.00,4736700
01/02/18,MBTO,135.00,150.00,112.00,130.00,1342800
01/02/18,MCAS,2010.00,2010.00,1940.00,1940.00,4839100
01/02/18,MCOR,214.00,220.00,214.00,216.00,1967300
01/02/18,MDIA,171.00,171.00,161.00,168.00,36300
01/02/18,MDKA,2150.00,2250.00,2130.00,2240.00,296100
01/02/18,MDKI,278.00,288.00,278.00,280.00,1339600
01/02/18,MDLN,294.00,300.00,294.00,296.00,448300
01/02/18,MDRN,50.00,50.00,50.00,50.00,26000
01/02/18,MEDC,890.00,910.00,890.00,895.00,38455000
01/02/18,MEDC-W,280.00,298.00,280.00,290.00,19821400
01/02/18,MEGA,3200.00,3200.00,3140.00,3140.00,1300
01/02/18,MERK,8500.00,8500.00,8500.00,8500.00,0
01/02/18,META,216.00,218.00,216.00,218.00,6197100
01/02/18,MFIN,1460.00,1460.00,1440.00,1440.00,138900
01/02/18,MFMI,800.00,800.00,800.00,800.00,0
01/02/18,MGNA,71.00,80.00,71.00,80.00,1317800
01/02/18,MICE,358.00,360.00,340.00,340.00,9300
01/02/18,MIDI,1050.00,1050.00,1050.00,1050.00,0
01/02/18,MIKA,1810.00,1825.00,1760.00,1780.00,2564800
01/02/18,MINA,1950.00,1950.00,1945.00,1945.00,662100
01/02/18,MIRA,50.00,50.00,50.00,50.00,0
01/02/18,MITI,50.00,50.00,50.00,50.00,0
01/02/18,MKNT,264.00,266.00,258.00,264.00,3888300
01/02/18,MKPI,36500.00,36500.00,36500.00,36500.00,96200
01/02/18,MLBI,13700.00,13700.00,13650.00,13650.00,500
01/02/18,MLIA,595.00,605.00,595.00,605.00,1100
01/02/18,MLPL,144.00,146.00,143.00,144.00,3943900
01/02/18,MLPT,625.00,675.00,625.00,675.00,200
01/02/18,MMLP,570.00,585.00,545.00,585.00,505400
01/02/18,MNCN,1280.00,1300.00,1275.00,1285.00,12550700
01/02/18,MPMX,975.00,975.00,930.00,930.00,44000
01/02/18,MPOW,288.00,296.00,288.00,296.00,4800
01/02/18,MPPA,452.00,454.00,450.00,454.00,1760300
01/02/18,MRAT,206.00,206.00,198.00,198.00,112300
01/02/18,MREI,4000.00,4000.00,4000.00,4000.00,0
01/02/18,MSKY,805.00,810.00,805.00,805.00,32500
01/02/18,MTDL,650.00,650.00,645.00,645.00,24100
01/02/18,MTFN,50.00,50.00,50.00,50.00,0
01/02/18,MTLA,398.00,398.00,358.00,380.00,62800
01/02/18,MTRA,310.00,314.00,306.00,314.00,317600
01/02/18,MTSM,264.00,264.00,262.00,262.00,200
01/02/18,MTWI,173.00,177.00,158.00,163.00,1879000
01/02/18,MYOH,705.00,705.00,690.00,695.00,344100
01/02/18,MYOR,2170.00,2250.00,2120.00,2120.00,2675000
01/02/18,MYRX,112.00,113.00,110.00,112.00,611808500
01/02/18,MYRXP,50.00,50.00,50.00,50.00,0
01/02/18,MYTX,142.00,150.00,139.00,143.00,1000
01/02/18,NAGA,260.00,260.00,260.00,260.00,0
01/02/18,NASA,420.00,422.00,418.00,418.00,242400
01/02/18,NASA-W,260.00,268.00,260.00,266.00,112500
01/02/18,NELY,114.00,118.00,105.00,118.00,5600
01/02/18,NIKL,4960.00,5050.00,4750.00,4860.00,323800
01/02/18,NIPS,500.00,500.00,466.00,468.00,61300
01/02/18,NIRO,75.00,80.00,75.00,76.00,692000
01/02/18,NISP,1830.00,1830.00,1825.00,1825.00,4000
01/02/18,NOBU,960.00,960.00,830.00,860.00,131300
01/02/18,NRCA,382.00,394.00,382.00,386.00,331700
01/02/18,OASA,396.00,402.00,396.00,398.00,1886500
01/02/18,OCAP,430.00,430.00,430.00,430.00,0
01/02/18,OKAS,390.00,390.00,370.00,376.00,247000
01/02/18,OMRE,900.00,1100.00,900.00,1100.00,1100
01/02/18,PADI,890.00,915.00,825.00,870.00,104200
01/02/18,PALM,328.00,330.00,326.00,326.00,2700
01/02/18,PANR,545.00,555.00,545.00,555.00,1088200
01/02/18,PANS,2010.00,2050.00,1970.00,1980.00,28900
01/02/18,PBID,880.00,900.00,875.00,895.00,288300
01/02/18,PBRX,530.00,535.00,510.00,515.00,19534000
01/02/18,PBSA,1750.00,1750.00,1750.00,1750.00,0
01/02/18,PCAR,316.00,316.00,316.00,316.00,10000
01/02/18,PDES,1330.00,1330.00,1330.00,1330.00,0
01/02/18,PEGE,262.00,298.00,262.00,298.00,4200
01/02/18,PGAS,1750.00,1785.00,1750.00,1765.00,20497300
01/02/18,PGLI,156.00,156.00,154.00,154.00,300
01/02/18,PICO,228.00,230.00,228.00,228.00,700
01/02/18,PJAA,1320.00,1320.00,1320.00,1320.00,3500
01/02/18,PKPK,67.00,69.00,67.00,68.00,475800
01/02/18,PLAS,50.00,50.00,50.00,50.00,0
01/02/18,PLIN,3510.00,3510.00,3510.00,3510.00,100
01/02/18,PNBN,1140.00,1180.00,1130.00,1140.00,2341700
01/02/18,PNBS,65.00,67.00,65.00,66.00,7257400
01/02/18,PNIN,880.00,890.00,880.00,890.00,722500
01/02/18,PNLF,244.00,248.00,238.00,238.00,5506900
01/02/18,PNSE,1250.00,1250.00,1250.00,1250.00,0
01/02/18,POLY,71.00,72.00,70.00,70.00,525000
01/02/18,POOL,4050.00,4050.00,4000.00,4000.00,17976000
01/02/18,POOL-W,3200.00,3200.00,3200.00,3200.00,0
01/02/18,PORT,352.00,352.00,352.00,352.00,5000
01/02/18,POWR,1275.00,1280.00,1270.00,1275.00,91400
01/02/18,PPRE,416.00,416.00,402.00,404.00,3134400
01/02/18,PPRO,189.00,195.00,189.00,189.00,38326800
01/02/18,PRAS,220.00,220.00,220.00,220.00,0
01/02/18,PRDA,3700.00,3700.00,3700.00,3700.00,0
01/02/18,PSAB,180.00,188.00,180.00,185.00,2826500
01/02/18,PSDN,254.00,254.00,240.00,240.00,9400
01/02/18,PSKT,50.00,50.00,50.00,50.00,10000
01/02/18,PSKT-W,25.00,25.00,25.00,25.00,0
01/02/18,PSSI,103.00,148.00,103.00,148.00,29223800
01/02/18,PTBA,2470.00,2530.00,2460.00,2500.00,22905300
01/02/18,PTIS,600.00,600.00,600.00,600.00,0
01/02/18,PTPP,2640.00,2660.00,2600.00,2620.00,11398000
01/02/18,PTRO,1660.00,1750.00,1660.00,1725.00,2261300
01/02/18,PTSN,190.00,196.00,184.00,190.00,338100
01/02/18,PTSP,7200.00,7200.00,7200.00,7200.00,0
01/02/18,PUDP,452.00,452.00,452.00,452.00,4000
01/02/18,PWON,685.00,690.00,670.00,685.00,15578600
01/02/18,PYFA,183.00,183.00,183.00,183.00,400
01/02/18,R-ABFII,28600.00,28600.00,28600.00,28600.00,0
01/02/18,R-LQ45X,1128.00,1130.00,1128.00,1128.00,17400
01/02/18,RAJA,274.00,302.00,274.00,298.00,114200
01/02/18,RALS,1140.00,1170.00,1095.00,1105.00,5494300
01/02/18,RANC,332.00,338.00,330.00,338.00,778800
01/02/18,RBMS,236.00,236.00,230.00,230.00,473000
01/02/18,RDTX,6025.00,6025.00,5925.00,5925.00,5600
01/02/18,RELI,426.00,426.00,426.00,426.00,0
01/02/18,RICY,145.00,149.00,143.00,149.00,7000
01/02/18,RIGS,181.00,186.00,181.00,186.00,121200
01/02/18,RIMO,160.00,167.00,157.00,163.00,547664200
01/02/18,RMBA,380.00,380.00,380.00,380.00,1000
01/02/18,RODA,172.00,200.00,156.00,158.00,34400
01/02/18,ROTI,1270.00,1270.00,1255.00,1265.00,575700
01/02/18,RUIS,226.00,228.00,226.00,226.00,5500
01/02/18,SAFE,306.00,306.00,306.00,306.00,0
01/02/18,SAME,570.00,590.00,560.00,585.00,1980500
01/02/18,SCBD,2700.00,2700.00,2700.00,2700.00,0
01/02/18,SCCO,9000.00,9050.00,9000.00,9050.00,800
01/02/18,SCMA,2490.00,2490.00,2400.00,2450.00,7047600
01/02/18,SCPI,29000.00,29000.00,29000.00,29000.00,0
01/02/18,SDMU,470.00,470.00,448.00,448.00,2037200
01/02/18,SDPC,110.00,110.00,105.00,109.00,146200
01/02/18,SDRA,890.00,890.00,890.00,890.00,0
01/02/18,SGRO,2570.00,2580.00,2550.00,2570.00,451500
01/02/18,SHID,1550.00,1550.00,1550.00,1550.00,20100
01/02/18,SHIP,790.00,805.00,790.00,800.00,2671000
01/02/18,SIAP,83.00,83.00,83.00,83.00,0
01/02/18,SIDO,550.00,565.00,535.00,540.00,4883200
01/02/18,SILO,9500.00,9550.00,9350.00,9350.00,290600
01/02/18,SIMA,186.00,200.00,181.00,184.00,14468700
01/02/18,SIMP,464.00,488.00,460.00,484.00,4978400
01/02/18,SIPD,915.00,950.00,915.00,950.00,523400
01/02/18,SKBM,700.00,745.00,700.00,700.00,38300
01/02/18,SKLT,1100.00,1100.00,1100.00,1100.00,0
01/02/18,SKYB,420.00,420.00,420.00,420.00,0
01/02/18,SMAR,3420.00,3420.00,3420.00,3420.00,0
01/02/18,SMBR,3790.00,3790.00,3650.00,3690.00,374100
01/02/18,SMCB,835.00,835.00,825.00,825.00,68100
01/02/18,SMDM,106.00,106.00,100.00,104.00,91800
01/02/18,SMDR,390.00,402.00,384.00,390.00,11750300
01/02/18,SMGR,10100.00,10500.00,10100.00,10275.00,5258400
01/02/18,SMMA,9700.00,9700.00,9700.00,9700.00,0
01/02/18,SMMT,136.00,140.00,133.00,133.00,330100
01/02/18,SMRA,945.00,950.00,915.00,940.00,11730300
01/02/18,SMRU,490.00,492.00,486.00,492.00,2760700
01/02/18,SMSM,1260.00,1265.00,1250.00,1260.00,700300
01/02/18,SOCI,236.00,246.00,236.00,240.00,22869700
01/02/18,SONA,2300.00,2300.00,2300.00,2300.00,0
01/02/18,SPMA,216.00,216.00,212.00,216.00,11000
01/02/18,SQBB,10500.00,10500.00,10500.00,10500.00,0
01/02/18,SQBI,440000.00,440000.00,440000.00,440000.00,0
01/02/18,SQMI,344.00,344.00,344.00,344.00,300
01/02/18,SRAJ,218.00,220.00,202.00,208.00,189800
01/02/18,SRIL,376.00,378.00,372.00,372.00,40666000
01/02/18,SRSN,50.00,50.00,50.00,50.00,200
01/02/18,SRTG,3570.00,3600.00,3570.00,3600.00,49500
01/02/18,SSIA,515.00,535.00,500.00,520.00,12521800
01/02/18,SSMS,1500.00,1500.00,1475.00,1490.00,39322000
01/02/18,SSTM,380.00,380.00,380.00,380.00,0
01/02/18,STAR,98.00,98.00,87.00,88.00,6232900
01/02/18,STTP,4390.00,4390.00,4390.00,4390.00,2000
01/02/18,SUGI,50.00,50.00,50.00,50.00,12300
01/02/18,SULI,185.00,185.00,163.00,169.00,2136300
01/02/18,SUPR,6800.00,6800.00,6800.00,6800.00,100
01/02/18,TALF,418.00,418.00,418.00,418.00,0
01/02/18,TAMU,3580.00,3690.00,3580.00,3640.00,708100
01/02/18,TARA,780.00,800.00,780.00,800.00,42565700
01/02/18,TAXI,50.00,50.00,50.00,50.00,1227100
01/02/18,TBIG,6450.00,6450.00,6300.00,6450.00,706500
01/02/18,TBLA,1220.00,1220.00,1190.00,1200.00,3751200
01/02/18,TBMS,900.00,900.00,900.00,900.00,18000
01/02/18,TCID,18600.00,18600.00,18600.00,18600.00,100
01/02/18,TELE,990.00,990.00,940.00,940.00,8700
01/02/18,TFCO,790.00,790.00,790.00,790.00,0
01/02/18,TGKA,2500.00,2550.00,2500.00,2550.00,500
01/02/18,TGRA,540.00,545.00,535.00,545.00,856100
01/02/18,TIFA,192.00,192.00,190.00,192.00,7700
01/02/18,TINS,780.00,805.00,775.00,790.00,18274500
01/02/18,TIRA,260.00,260.00,260.00,260.00,0
01/02/18,TIRT,89.00,90.00,88.00,90.00,19200
01/02/18,TKIM,2950.00,3020.00,2920.00,2970.00,892600
01/02/18,TLKM,4430.00,4460.00,4380.00,4410.00,66075600
01/02/18,TMAS,1145.00,1145.00,1090.00,1090.00,3300
01/02/18,TMPI,50.00,50.00,50.00,50.00,0
01/02/18,TMPO,280.00,282.00,280.00,282.00,2700
01/02/18,TOBA,2060.00,2270.00,2060.00,2270.00,67200
01/02/18,TOPS,3580.00,3590.00,3560.00,3570.00,11984300
01/02/18,TOTL,665.00,665.00,655.00,660.00,247000
01/02/18,TOTO,402.00,404.00,402.00,404.00,300
01/02/18,TOWR,3990.00,4050.00,3920.00,3950.00,61200
01/02/18,TPIA,6025.00,6025.00,5750.00,5925.00,5596800
01/02/18,TPMA,165.00,165.00,165.00,165.00,300
01/02/18,TRAM,198.00,214.00,187.00,189.00,629709400
01/02/18,TRAM-W,175.00,186.00,160.00,161.00,4733400
01/02/18,TRIL,50.00,50.00,50.00,50.00,2200
01/02/18,TRIM,149.00,149.00,140.00,148.00,34900
01/02/18,TRIO,2000.00,2000.00,2000.00,2000.00,0
01/02/18,TRIS,308.00,308.00,300.00,300.00,4686300
01/02/18,TRST,374.00,374.00,374.00,374.00,0
01/02/18,TRUB,50.00,50.00,50.00,50.00,0
01/02/18,TRUS,130.00,130.00,130.00,130.00,0
01/02/18,TSPC,1690.00,1690.00,1690.00,1690.00,89700
01/02/18,TURI,1125.00,1125.00,1110.00,1110.00,2447900
01/02/18,ULTJ,1300.00,1325.00,1280.00,1290.00,90100
01/02/18,UNIC,3420.00,3420.00,3420.00,3420.00,0
01/02/18,UNIT,228.00,248.00,228.00,248.00,10200
01/02/18,UNSP,163.00,166.00,163.00,163.00,218100
01/02/18,UNTR,35400.00,35400.00,34100.00,34150.00,3701100
01/02/18,UNVR,56175.00,58100.00,55000.00,55875.00,2421700
01/02/18,VICO,204.00,204.00,204.00,204.00,19000
01/02/18,VINS,190.00,190.00,185.00,190.00,2800
01/02/18,VINS-W,60.00,61.00,57.00,57.00,490400
01/02/18,VIVA,320.00,320.00,304.00,320.00,7121700
01/02/18,VOKS,300.00,300.00,286.00,286.00,24400
01/02/18,VRNA,94.00,96.00,92.00,96.00,15300
01/02/18,WAPO,79.00,80.00,78.00,80.00,73300
01/02/18,WEGE,272.00,272.00,258.00,258.00,2111400
01/02/18,WEHA,202.00,206.00,199.00,206.00,4155100
01/02/18,WICO,505.00,540.00,462.00,525.00,158500
01/02/18,WIIM,274.00,284.00,264.00,278.00,25500
01/02/18,WIKA,1560.00,1590.00,1555.00,1565.00,21699100
01/02/18,WINS,294.00,310.00,294.00,298.00,21900
01/02/18,WOMF,196.00,198.00,196.00,198.00,1076700
01/02/18,WOOD,250.00,250.00,236.00,238.00,1055200
01/02/18,WSBP,408.00,414.00,404.00,404.00,43775900
01/02/18,WSKT,2220.00,2250.00,2180.00,2190.00,15356500
01/02/18,WTON,500.00,505.00,498.00,498.00,12499800
01/02/18,XCID,98.00,100.00,96.00,98.00,831100
01/02/18,XIIC,1231.00,1231.00,1231.00,1231.00,0
01/02/18,XIIF,745.00,745.00,745.00,745.00,300
01/02/18,XIIT,600.00,614.00,600.00,614.00,105500
01/02/18,XIJI,780.00,780.00,780.00,780.00,0
01/02/18,XISB,398.00,398.00,398.00,398.00,0
01/02/18,XISC,796.00,796.00,796.00,796.00,0
01/02/18,XISI,358.00,358.00,358.00,358.00,0
01/02/18,XISR,402.00,403.00,400.00,400.00,94600
01/02/18,XPDV,529.00,529.00,529.00,529.00,0
01/02/18,XPES,480.00,480.00,480.00,480.00,0
01/02/18,XPLC,563.00,563.00,563.00,563.00,0
01/02/18,XPLQ,590.00,591.00,590.00,590.00,11100
01/02/18,YPAS,965.00,965.00,965.00,965.00,0
01/02/18,YULE,268.00,268.00,244.00,250.00,281900
01/02/18,ZBRA,50.00,50.00,50.00,50.00,0
01/02/18,ZINC,1490.00,1495.00,1485.00,1485.00,11651900