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

01/05/18,AALI,12950.00,13075.00,12950.00,12950.00,644100
01/05/18,ABBA,50.00,52.00,50.00,50.00,577600
01/05/18,ABDA,7250.00,7250.00,7250.00,7250.00,0
01/05/18,ABMM,2350.00,2350.00,2350.00,2350.00,1343900
01/05/18,ACES,1250.00,1285.00,1235.00,1250.00,13998900
01/05/18,ACST,2500.00,2550.00,2500.00,2530.00,49700
01/05/18,ADES,890.00,895.00,885.00,885.00,25800
01/05/18,ADHI,1880.00,1910.00,1880.00,1895.00,10064900
01/05/18,ADMF,7250.00,7400.00,7250.00,7350.00,33900
01/05/18,ADMG,260.00,260.00,252.00,260.00,1415200
01/05/18,ADRO,1935.00,1990.00,1935.00,1990.00,112355500
01/05/18,AGII,615.00,720.00,615.00,680.00,4783600
01/05/18,AGRO,525.00,530.00,520.00,520.00,3995200
01/05/18,AGRO-W,380.00,428.00,380.00,396.00,10900
01/05/18,AGRS,232.00,246.00,230.00,240.00,14700
01/05/18,AHAP,190.00,190.00,190.00,190.00,0
01/05/18,AIMS,242.00,260.00,242.00,250.00,831700
01/05/18,AISA,474.00,482.00,470.00,478.00,11597400
01/05/18,AKKU,55.00,56.00,53.00,54.00,9517200
01/05/18,AKPI,725.00,725.00,725.00,725.00,0
01/05/18,AKRA,6200.00,6200.00,6150.00,6200.00,4555800
01/05/18,AKSI,302.00,302.00,300.00,300.00,200
01/05/18,ALDO,600.00,600.00,600.00,600.00,0
01/05/18,ALKA,310.00,330.00,300.00,328.00,78500
01/05/18,ALMI,220.00,220.00,210.00,218.00,33300
01/05/18,ALTO,368.00,374.00,342.00,374.00,22500
01/05/18,AMAG,362.00,362.00,362.00,362.00,0
01/05/18,AMFG,6050.00,6050.00,6050.00,6050.00,0
01/05/18,AMIN,392.00,410.00,350.00,400.00,219400
01/05/18,AMRT,590.00,595.00,590.00,595.00,33300
01/05/18,ANJT,1195.00,1195.00,1195.00,1195.00,400
01/05/18,ANTM,645.00,660.00,645.00,655.00,49323700
01/05/18,APEX,1780.00,1780.00,1780.00,1780.00,103300
01/05/18,APIC,468.00,468.00,468.00,468.00,100
01/05/18,APIC-W,310.00,310.00,310.00,310.00,0
01/05/18,APII,200.00,200.00,200.00,200.00,1700
01/05/18,APLI,74.00,77.00,74.00,75.00,180300
01/05/18,APLN,230.00,238.00,228.00,234.00,30573400
01/05/18,APOL,58.00,58.00,58.00,58.00,0
01/05/18,ARGO,825.00,825.00,825.00,825.00,0
01/05/18,ARII,860.00,930.00,860.00,930.00,729400
01/05/18,ARMY,290.00,306.00,290.00,298.00,6185300
01/05/18,ARNA,338.00,360.00,338.00,342.00,165900
01/05/18,ARTA,288.00,294.00,282.00,294.00,53600
01/05/18,ARTI,50.00,50.00,50.00,50.00,9785100
01/05/18,ARTO,150.00,162.00,150.00,162.00,700
01/05/18,ASBI,296.00,300.00,296.00,300.00,10500
01/05/18,ASDM,1050.00,1050.00,1050.00,1050.00,0
01/05/18,ASGR,1300.00,1305.00,1270.00,1275.00,850000
01/05/18,ASII,8150.00,8300.00,8125.00,8300.00,18885300
01/05/18,ASJT,625.00,625.00,625.00,625.00,0
01/05/18,ASMI,895.00,895.00,880.00,895.00,687100
01/05/18,ASRI,358.00,362.00,356.00,358.00,14920300
01/05/18,ASRM,2280.00,2280.00,2280.00,2280.00,0
01/05/18,ASSA,206.00,212.00,204.00,212.00,577700
01/05/18,ATIC,750.00,825.00,750.00,800.00,1900
01/05/18,ATPK,194.00,194.00,194.00,194.00,0
01/05/18,AUTO,2100.00,2100.00,2050.00,2050.00,40300
01/05/18,BABP,52.00,54.00,50.00,53.00,10159500
01/05/18,BABP-W2,14.00,14.00,14.00,14.00,0
01/05/18,BACA,212.00,212.00,212.00,212.00,148600
01/05/18,BACA-W,100.00,100.00,100.00,100.00,10000
01/05/18,BACA-W2,88.00,88.00,88.00,88.00,0
01/05/18,BAJA,163.00,173.00,159.00,164.00,1652600
01/05/18,BALI,1525.00,1530.00,1525.00,1530.00,24500
01/05/18,BALI-W,1000.00,1000.00,1000.00,1000.00,0
01/05/18,BAPA,90.00,106.00,90.00,96.00,145057800
01/05/18,BATA,585.00,590.00,560.00,590.00,2700
01/05/18,BAYU,1400.00,1400.00,1400.00,1400.00,0
01/05/18,BBCA,22300.00,22400.00,22175.00,22250.00,13053600
01/05/18,BBHI,102.00,110.00,102.00,106.00,133700
01/05/18,BBKP,590.00,590.00,580.00,585.00,547700
01/05/18,BBLD,515.00,515.00,515.00,515.00,0
01/05/18,BBMD,1375.00,1375.00,1375.00,1375.00,0
01/05/18,BBNI,9400.00,9450.00,9250.00,9300.00,23046300
01/05/18,BBNP,1450.00,1450.00,1450.00,1450.00,0
01/05/18,BBRI,3550.00,3590.00,3520.00,3590.00,87095600
01/05/18,BBRM,50.00,50.00,50.00,50.00,0
01/05/18,BBTN,3460.00,3520.00,3410.00,3440.00,20321300
01/05/18,BBYB,332.00,332.00,320.00,328.00,6416900
01/05/18,BBYB-W,210.00,210.00,210.00,210.00,0
01/05/18,BCAP,1560.00,1560.00,1560.00,1560.00,0
01/05/18,BCIC,50.00,50.00,50.00,50.00,0
01/05/18,BCIP,132.00,133.00,129.00,131.00,4953900
01/05/18,BDMN,7100.00,7100.00,7025.00,7050.00,4279000
01/05/18,BEKS,50.00,50.00,50.00,50.00,802900
01/05/18,BELL,210.00,210.00,208.00,210.00,7723900
01/05/18,BEST,254.00,256.00,250.00,252.00,12796300
01/05/18,BFIN,675.00,690.00,675.00,675.00,4396800
01/05/18,BGTG,84.00,86.00,84.00,85.00,1980400
01/05/18,BHIT,95.00,98.00,93.00,95.00,28874400
01/05/18,BIKA,302.00,310.00,290.00,310.00,6000
01/05/18,BIMA,70.00,70.00,68.00,68.00,7700
01/05/18,BINA,980.00,1100.00,950.00,1095.00,13654200
01/05/18,BIPI,88.00,89.00,82.00,83.00,200062100
01/05/18,BIPP,70.00,72.00,70.00,71.00,209300
01/05/18,BIPP-W2,1.00,1.00,1.00,1.00,0
01/05/18,BIRD,3460.00,3470.00,3390.00,3420.00,157200
01/05/18,BISI,1750.00,1750.00,1750.00,1750.00,221600
01/05/18,BJBR,2330.00,2350.00,2270.00,2290.00,12480000
01/05/18,BJTM,710.00,720.00,705.00,705.00,4162500
01/05/18,BKDP,76.00,76.00,71.00,76.00,25400
01/05/18,BKSL,136.00,138.00,134.00,135.00,63659400
01/05/18,BKSL-W,46.00,47.00,44.00,45.00,3458100
01/05/18,BKSW,220.00,236.00,214.00,214.00,53900
01/05/18,BLTA,196.00,196.00,196.00,196.00,0
01/05/18,BLTZ,10000.00,10000.00,10000.00,10000.00,500
01/05/18,BMAS,368.00,368.00,334.00,348.00,73700
01/05/18,BMRI,7725.00,7850.00,7725.00,7825.00,37689300
01/05/18,BMSR,138.00,170.00,138.00,165.00,1090000
01/05/18,BMTR,615.00,615.00,600.00,600.00,53726900
01/05/18,BNBA,276.00,284.00,274.00,284.00,1158700
01/05/18,BNBR,50.00,50.00,50.00,50.00,5700
01/05/18,BNGA,1345.00,1380.00,1330.00,1370.00,5152400
01/05/18,BNII,264.00,272.00,264.00,270.00,974800
01/05/18,BNLI,600.00,610.00,595.00,600.00,5908600
01/05/18,BOGA,615.00,620.00,605.00,620.00,10486200
01/05/18,BOGA-W,480.00,480.00,480.00,480.00,0
01/05/18,BOLT,990.00,1005.00,990.00,1000.00,825700
01/05/18,BORN,50.00,50.00,50.00,50.00,0
01/05/18,BPFI,450.00,595.00,450.00,525.00,5400
01/05/18,BPII,6000.00,6000.00,6000.00,6000.00,0
01/05/18,BRAM,7800.00,7800.00,7800.00,7800.00,0
01/05/18,BRMS,71.00,74.00,70.00,73.00,126511200
01/05/18,BRNA,1200.00,1200.00,1200.00,1200.00,193500
01/05/18,BRPT,2050.00,2110.00,2050.00,2100.00,31287200
01/05/18,BSDE,1735.00,1735.00,1680.00,1695.00,8808700
01/05/18,BSIM,860.00,860.00,860.00,860.00,0
01/05/18,BSIM-W3,210.00,210.00,210.00,210.00,0
01/05/18,BSSR,2370.00,2370.00,2370.00,2370.00,100
01/05/18,BSWD,1760.00,1760.00,1760.00,1760.00,0
01/05/18,BTEK,135.00,138.00,129.00,136.00,3704500
01/05/18,BTEL,50.00,50.00,50.00,50.00,0
01/05/18,BTON,111.00,118.00,111.00,112.00,143700
01/05/18,BTPN,2470.00,2560.00,2470.00,2560.00,1493200
01/05/18,BUDI,94.00,96.00,94.00,96.00,1691400
01/05/18,BUKK,1500.00,1500.00,1500.00,1500.00,0
01/05/18,BULL,156.00,156.00,150.00,152.00,5753200
01/05/18,BULL-W,68.00,68.00,64.00,65.00,23200
01/05/18,BUMI,278.00,300.00,276.00,294.00,1263758100
01/05/18,BUVA,464.00,505.00,464.00,484.00,17100
01/05/18,BVIC,238.00,242.00,228.00,230.00,2439500
01/05/18,BWPT,200.00,202.00,196.00,200.00,71458300
01/05/18,BYAN,10700.00,10700.00,10650.00,10650.00,26700
01/05/18,CAMP,1010.00,1050.00,960.00,975.00,2504300
01/05/18,CANI,264.00,264.00,262.00,262.00,600
01/05/18,CARS,1375.00,1440.00,1375.00,1430.00,1800
01/05/18,CASA,370.00,380.00,366.00,380.00,5377300
01/05/18,CASA-W,224.00,224.00,224.00,224.00,0
01/05/18,CASS,740.00,750.00,735.00,735.00,543600
01/05/18,CEKA,1320.00,1320.00,1300.00,1300.00,28700
01/05/18,CENT,81.00,82.00,81.00,81.00,895400
01/05/18,CFIN,282.00,286.00,280.00,284.00,4892900
01/05/18,CINT,332.00,338.00,330.00,332.00,4708800
01/05/18,CITA,710.00,710.00,710.00,710.00,0
01/05/18,CKRA,75.00,75.00,75.00,75.00,16200
01/05/18,CLEO,770.00,810.00,765.00,810.00,4381700
01/05/18,CLPI,850.00,850.00,845.00,850.00,98000
01/05/18,CMNP,1475.00,1480.00,1460.00,1475.00,15300
01/05/18,CMPP,404.00,482.00,404.00,482.00,1885500
01/05/18,CNKO,50.00,50.00,50.00,50.00,134300
01/05/18,CNTB,250.00,250.00,250.00,250.00,0
01/05/18,CNTX,464.00,464.00,464.00,464.00,100
01/05/18,COWL,890.00,890.00,880.00,885.00,434100
01/05/18,CPIN,3560.00,3670.00,3500.00,3600.00,10194800
01/05/18,CPRO,50.00,50.00,50.00,50.00,23900
01/05/18,CSAP,454.00,454.00,452.00,454.00,611100
01/05/18,CSIS,1485.00,1490.00,1450.00,1490.00,29700
01/05/18,CTBN,4850.00,4850.00,4850.00,4850.00,0
01/05/18,CTRA,1130.00,1145.00,1125.00,1130.00,12765900
01/05/18,CTTH,100.00,102.00,97.00,100.00,575400
01/05/18,DAJK,50.00,50.00,50.00,50.00,0
01/05/18,DART,300.00,300.00,298.00,300.00,83100
01/05/18,DAYA,185.00,185.00,185.00,185.00,30400
01/05/18,DEFI,680.00,680.00,675.00,680.00,38300
01/05/18,DEWA,50.00,50.00,50.00,50.00,228000
01/05/18,DGIK,60.00,62.00,57.00,60.00,40248200
01/05/18,DILD,344.00,346.00,340.00,346.00,868100
01/05/18,DKFT,388.00,388.00,382.00,386.00,614800
01/05/18,DLTA,4650.00,4700.00,4650.00,4700.00,10700
01/05/18,DMAS,169.00,170.00,167.00,168.00,4446700
01/05/18,DNAR,270.00,270.00,270.00,270.00,0
01/05/18,DNET,2240.00,2240.00,2240.00,2240.00,16000
01/05/18,DOID,730.00,795.00,715.00,785.00,129080600
01/05/18,DPNS,350.00,350.00,350.00,350.00,0
01/05/18,DPUM,280.00,284.00,274.00,278.00,139400
01/05/18,DSFI,107.00,111.00,106.00,108.00,2228900
01/05/18,DSNG,442.00,442.00,400.00,400.00,1888700
01/05/18,DSSA,13900.00,13900.00,13900.00,13900.00,0
01/05/18,DUTI,5400.00,5400.00,5400.00,5400.00,0
01/05/18,DVLA,2000.00,2000.00,1960.00,1980.00,16400
01/05/18,DWGL,575.00,650.00,575.00,605.00,3093000
01/05/18,DWGL-W,95.00,95.00,73.00,78.00,39754200
01/05/18,DYAN,57.00,57.00,56.00,57.00,45100
01/05/18,ECII,620.00,665.00,620.00,665.00,101100
01/05/18,EKAD,720.00,720.00,710.00,715.00,91700
01/05/18,ELSA,404.00,406.00,396.00,396.00,110288000
01/05/18,ELTY,50.00,50.00,50.00,50.00,265500
01/05/18,EMDE,260.00,260.00,258.00,260.00,113300
01/05/18,EMTK,9500.00,9500.00,9500.00,9500.00,100
01/05/18,ENRG,96.00,100.00,96.00,97.00,71025900
01/05/18,EPMT,2990.00,2990.00,2990.00,2990.00,0
01/05/18,ERAA,685.00,720.00,685.00,700.00,19720000
01/05/18,ERTX,117.00,118.00,116.00,118.00,1200
01/05/18,ESSA,191.00,194.00,191.00,193.00,317400
01/05/18,ESTI,81.00,81.00,81.00,81.00,100
01/05/18,ETWA,63.00,63.00,63.00,63.00,0
01/05/18,EXCL,2880.00,3050.00,2880.00,3010.00,5863100
01/05/18,FAST,1470.00,1470.00,1470.00,1470.00,200
01/05/18,FASW,5200.00,5350.00,5175.00,5350.00,184800
01/05/18,FINN,106.00,121.00,106.00,115.00,49661800
01/05/18,FIRE,1275.00,1320.00,1275.00,1285.00,200600
01/05/18,FIRE-W,600.00,645.00,580.00,600.00,66400
01/05/18,FISH,2350.00,2350.00,2350.00,2350.00,0
01/05/18,FMII,505.00,565.00,505.00,550.00,1051800
01/05/18,FORU,134.00,137.00,130.00,130.00,20500
01/05/18,FORZ,750.00,760.00,735.00,760.00,24130900
01/05/18,FORZ-W,444.00,444.00,444.00,444.00,0
01/05/18,FPNI,195.00,195.00,189.00,191.00,1399100
01/05/18,FREN,50.00,50.00,50.00,50.00,0
01/05/18,GAMA,53.00,54.00,51.00,52.00,6910900
01/05/18,GDST,82.00,84.00,81.00,82.00,2310500
01/05/18,GDYR,1750.00,1750.00,1750.00,1750.00,0
01/05/18,GEMA,1120.00,1200.00,1115.00,1200.00,650900
01/05/18,GEMS,2750.00,2750.00,2750.00,2750.00,0
01/05/18,GGRM,84000.00,84775.00,83450.00,84775.00,516000
01/05/18,GIAA,308.00,314.00,306.00,310.00,5634500
01/05/18,GJTL,690.00,715.00,685.00,695.00,26503000
01/05/18,GLOB,456.00,456.00,456.00,456.00,0
01/05/18,GMCW,860.00,860.00,860.00,860.00,0
01/05/18,GMFI,322.00,340.00,322.00,336.00,6032000
01/05/18,GMTD,10250.00,10250.00,10250.00,10250.00,2000
01/05/18,GOLD,416.00,416.00,416.00,416.00,100
01/05/18,GOLL,97.00,98.00,95.00,98.00,9200
01/05/18,GPRA,114.00,116.00,112.00,113.00,5397400
01/05/18,GREN,328.00,328.00,328.00,328.00,0
01/05/18,GSMF,110.00,110.00,110.00,110.00,1500
01/05/18,GTBO,162.00,175.00,161.00,171.00,711300
01/05/18,GWSA,157.00,157.00,151.00,157.00,52800
01/05/18,GZCO,65.00,67.00,65.00,66.00,4918200
01/05/18,HADE,50.00,50.00,50.00,50.00,22000
01/05/18,HDFA,222.00,222.00,222.00,222.00,0
01/05/18,HDTX,338.00,348.00,338.00,348.00,300
01/05/18,HERO,905.00,940.00,905.00,940.00,1700
01/05/18,HEXA,2950.00,2950.00,2890.00,2900.00,19500
01/05/18,HITS,700.00,725.00,700.00,725.00,18000
01/05/18,HMSP,4650.00,4850.00,4640.00,4850.00,13214300
01/05/18,HOKI,342.00,344.00,336.00,336.00,11604400
01/05/18,HOKI-W,70.00,70.00,67.00,68.00,132500
01/05/18,HOME,97.00,99.00,95.00,96.00,147300
01/05/18,HOTL,94.00,96.00,92.00,94.00,18969500
01/05/18,HOTL-W,5.00,5.00,5.00,5.00,0
01/05/18,HRTA,282.00,286.00,280.00,286.00,493000
01/05/18,HRUM,2150.00,2390.00,2150.00,2360.00,16108400
01/05/18,IATA,50.00,50.00,50.00,50.00,4300
01/05/18,IBFN,186.00,186.00,186.00,186.00,0
01/05/18,IBST,8100.00,8100.00,8100.00,8100.00,0
01/05/18,ICBP,9125.00,9275.00,9000.00,9275.00,1810300
01/05/18,ICON,120.00,122.00,118.00,120.00,5489100
01/05/18,IDPR,1020.00,1050.00,1000.00,1050.00,46100
01/05/18,IGAR,384.00,386.00,378.00,380.00,70000
01/05/18,IIKP,320.00,342.00,308.00,320.00,367262800
01/05/18,IKAI,125.00,132.00,125.00,132.00,6410400
01/05/18,IKBI,304.00,310.00,304.00,310.00,10100
01/05/18,IMAS,835.00,970.00,835.00,850.00,35100
01/05/18,IMJS,268.00,272.00,266.00,270.00,903100
01/05/18,IMPC,1075.00,1075.00,1065.00,1075.00,366800
01/05/18,INAF,4300.00,5000.00,4300.00,4450.00,457000
01/05/18,INAI,374.00,374.00,374.00,374.00,1800
01/05/18,INCF,200.00,202.00,200.00,202.00,500
01/05/18,INCI,414.00,414.00,414.00,414.00,2700
01/05/18,INCO,3100.00,3220.00,3100.00,3170.00,12045900
01/05/18,INDF,7700.00,7700.00,7625.00,7675.00,8060200
01/05/18,INDR,1290.00,1290.00,1290.00,1290.00,0
01/05/18,INDS,1370.00,1430.00,1345.00,1395.00,211600
01/05/18,INDX,90.00,90.00,87.00,87.00,114000
01/05/18,INDY,3400.00,3530.00,3400.00,3510.00,29490100
01/05/18,INKP,5500.00,5600.00,5475.00,5525.00,4273500
01/05/18,INPC,82.00,83.00,81.00,83.00,1345700
01/05/18,INPC-W,15.00,16.00,15.00,16.00,776000
01/05/18,INPP,625.00,625.00,625.00,625.00,73200
01/05/18,INRU,302.00,302.00,296.00,296.00,200
01/05/18,INTA,424.00,428.00,424.00,426.00,4928600
01/05/18,INTA-W,172.00,175.00,171.00,171.00,145100
01/05/18,INTD,450.00,450.00,450.00,450.00,0
01/05/18,INTP,22625.00,23225.00,22450.00,23225.00,1501100
01/05/18,IPCM,426.00,436.00,420.00,436.00,7038700
01/05/18,IPOL,130.00,132.00,124.00,124.00,1500
01/05/18,ISAT,4800.00,4880.00,4770.00,4850.00,461300
01/05/18,ISSP,121.00,131.00,119.00,119.00,5471700
01/05/18,ITMA,645.00,645.00,625.00,640.00,19200
01/05/18,ITMG,20275.00,21100.00,20000.00,21075.00,2310700
01/05/18,ITTG,82.00,82.00,82.00,82.00,0
01/05/18,JAWA,193.00,198.00,193.00,198.00,470100
01/05/18,JECC,4700.00,4700.00,4700.00,4700.00,100
01/05/18,JGLE,129.00,130.00,120.00,128.00,48500
01/05/18,JIHD,500.00,500.00,474.00,474.00,10200
01/05/18,JKON,540.00,540.00,540.00,540.00,0
01/05/18,JKSW,97.00,97.00,97.00,97.00,0
01/05/18,JMAS,770.00,775.00,700.00,725.00,4891000
01/05/18,JPFA,1395.00,1405.00,1380.00,1390.00,3326300
01/05/18,JPRS,130.00,134.00,130.00,130.00,226100
01/05/18,JRPT,850.00,850.00,845.00,850.00,1094600
01/05/18,JSMR,6325.00,6500.00,6325.00,6500.00,4438900
01/05/18,JSPT,2500.00,2500.00,2500.00,2500.00,0
01/05/18,JTPE,276.00,276.00,272.00,274.00,2551300
01/05/18,KAEF,2510.00,2550.00,2510.00,2520.00,427600
01/05/18,KARW,144.00,167.00,135.00,167.00,7325800
01/05/18,KBLI,442.00,442.00,432.00,436.00,5455400
01/05/18,KBLM,288.00,288.00,278.00,284.00,16900
01/05/18,KBLV,428.00,428.00,428.00,428.00,111000
01/05/18,KBRI,50.00,50.00,50.00,50.00,0
01/05/18,KDSI,505.00,520.00,505.00,520.00,5100
01/05/18,KIAS,100.00,100.00,100.00,100.00,0
01/05/18,KICI,171.00,171.00,171.00,171.00,6000
01/05/18,KIJA,286.00,288.00,282.00,288.00,5275800
01/05/18,KINO,2120.00,2120.00,2100.00,2110.00,16700
01/05/18,KIOS,2890.00,2900.00,2850.00,2900.00,258600
01/05/18,KIOS-W,1780.00,1840.00,1780.00,1820.00,2600
01/05/18,KKGI,340.00,376.00,338.00,372.00,1517300
01/05/18,KLBF,1730.00,1760.00,1730.00,1760.00,16178100
01/05/18,KMTR,490.00,505.00,486.00,490.00,176600
01/05/18,KOBX,110.00,115.00,108.00,113.00,49200
01/05/18,KOIN,298.00,298.00,298.00,298.00,0
01/05/18,KONI,320.00,400.00,320.00,322.00,15900
01/05/18,KOPI,730.00,735.00,730.00,735.00,50600
01/05/18,KPIG,1335.00,1335.00,1300.00,1330.00,700
01/05/18,KRAH,2750.00,2750.00,2740.00,2750.00,72900
01/05/18,KRAS,448.00,470.00,446.00,456.00,65981900
01/05/18,KREN,535.00,550.00,535.00,545.00,46031300
01/05/18,LAPD,50.00,50.00,50.00,50.00,200
01/05/18,LCGP,74.00,82.00,74.00,82.00,3361000
01/05/18,LEAD,93.00,94.00,89.00,90.00,67656800
01/05/18,LINK,5450.00,5500.00,5325.00,5475.00,434800
01/05/18,LION,670.00,720.00,670.00,690.00,7400
01/05/18,LMAS,62.00,63.00,62.00,63.00,362500
01/05/18,LMPI,169.00,170.00,167.00,170.00,22800
01/05/18,LMSH,670.00,685.00,670.00,685.00,1000
01/05/18,LPCK,3020.00,3120.00,3000.00,3080.00,290400
01/05/18,LPGI,4870.00,4870.00,4870.00,4870.00,0
01/05/18,LPIN,1305.00,1305.00,1305.00,1305.00,0
01/05/18,LPKR,490.00,494.00,488.00,490.00,14505400
01/05/18,LPLI,134.00,134.00,126.00,130.00,181900
01/05/18,LPPF,11100.00,11500.00,10725.00,11500.00,2010300
01/05/18,LPPS,83.00,84.00,80.00,83.00,54900
01/05/18,LRNA,98.00,98.00,88.00,97.00,465600
01/05/18,LRNA-W,18.00,18.00,17.00,17.00,800
01/05/18,LSIP,1340.00,1375.00,1340.00,1355.00,5476100
01/05/18,LTLS,565.00,610.00,565.00,610.00,2447000
01/05/18,MABA,700.00,700.00,570.00,570.00,9793500
01/05/18,MAGP,50.00,50.00,50.00,50.00,10300
01/05/18,MAIN,740.00,750.00,735.00,740.00,2067800
01/05/18,MAMI,91.00,93.00,91.00,91.00,12113900
01/05/18,MAMIP,600.00,600.00,600.00,600.00,0
01/05/18,MAPB,1935.00,1935.00,1900.00,1925.00,2000
01/05/18,MAPI,6300.00,6300.00,6175.00,6225.00,2072100
01/05/18,MARI,1300.00,1300.00,1300.00,1300.00,0
01/05/18,MARK,1560.00,1600.00,1545.00,1590.00,3578800
01/05/18,MASA,272.00,274.00,272.00,272.00,568200
01/05/18,MAYA,3900.00,3950.00,3900.00,3900.00,9400
01/05/18,MBAP,2880.00,2950.00,2820.00,2930.00,50200
01/05/18,MBSS,685.00,690.00,660.00,670.00,9500100
01/05/18,MBTO,113.00,136.00,113.00,129.00,320000
01/05/18,MCAS,1900.00,1900.00,1850.00,1880.00,10078000
01/05/18,MCOR,214.00,218.00,214.00,216.00,2417700
01/05/18,MDIA,172.00,174.00,170.00,174.00,121100
01/05/18,MDKA,2220.00,2250.00,2130.00,2140.00,301400
01/05/18,MDKI,292.00,296.00,284.00,290.00,848500
01/05/18,MDLN,300.00,300.00,298.00,300.00,1255300
01/05/18,MDRN,50.00,50.00,50.00,50.00,600
01/05/18,MEDC,905.00,960.00,900.00,950.00,100505400
01/05/18,MEDC-W,334.00,380.00,332.00,366.00,21533600
01/05/18,MEGA,3070.00,3070.00,3070.00,3070.00,0
01/05/18,MERK,8450.00,8450.00,8450.00,8450.00,0
01/05/18,META,226.00,228.00,222.00,226.00,13193800
01/05/18,MFIN,1415.00,1415.00,1400.00,1415.00,823000
01/05/18,MFMI,700.00,800.00,700.00,800.00,26600
01/05/18,MGNA,66.00,78.00,66.00,76.00,5055500
01/05/18,MICE,342.00,350.00,340.00,340.00,248300
01/05/18,MIDI,1050.00,1050.00,1050.00,1050.00,0
01/05/18,MIKA,1745.00,1750.00,1730.00,1745.00,4175900
01/05/18,MINA,1800.00,1900.00,1800.00,1900.00,7100
01/05/18,MIRA,50.00,50.00,50.00,50.00,100
01/05/18,MITI,50.00,50.00,50.00,50.00,1002100
01/05/18,MKNT,258.00,262.00,254.00,260.00,4106300
01/05/18,MKPI,36400.00,36400.00,36225.00,36225.00,108800
01/05/18,MLBI,14000.00,14100.00,13800.00,13800.00,400
01/05/18,MLIA,595.00,600.00,595.00,600.00,600
01/05/18,MLPL,144.00,145.00,143.00,143.00,5845100
01/05/18,MLPT,670.00,810.00,670.00,790.00,14600
01/05/18,MMLP,560.00,560.00,490.00,560.00,1821100
01/05/18,MNCN,1345.00,1375.00,1340.00,1360.00,22831500
01/05/18,MPMX,920.00,935.00,910.00,935.00,321400
01/05/18,MPOW,298.00,300.00,282.00,294.00,19600
01/05/18,MPPA,446.00,446.00,434.00,440.00,1077100
01/05/18,MRAT,200.00,200.00,198.00,198.00,75100
01/05/18,MREI,4000.00,4000.00,4000.00,4000.00,0
01/05/18,MSKY,810.00,815.00,800.00,800.00,55500
01/05/18,MTDL,620.00,640.00,620.00,630.00,8100
01/05/18,MTFN,50.00,50.00,50.00,50.00,0
01/05/18,MTLA,376.00,376.00,360.00,376.00,6700
01/05/18,MTRA,318.00,320.00,312.00,312.00,356200
01/05/18,MTSM,274.00,274.00,274.00,274.00,100
01/05/18,MTWI,172.00,185.00,170.00,173.00,3317200
01/05/18,MYOH,695.00,700.00,690.00,700.00,208200
01/05/18,MYOR,2100.00,2180.00,2090.00,2150.00,1266700
01/05/18,MYRX,114.00,114.00,112.00,113.00,374304400
01/05/18,MYRXP,50.00,50.00,50.00,50.00,0
01/05/18,MYTX,138.00,148.00,138.00,146.00,2200
01/05/18,NAGA,260.00,260.00,260.00,260.00,0
01/05/18,NASA,418.00,418.00,418.00,418.00,20200
01/05/18,NASA-W,270.00,274.00,270.00,274.00,41200
01/05/18,NELY,130.00,131.00,128.00,131.00,34000
01/05/18,NIKL,4440.00,4450.00,3950.00,4230.00,589100
01/05/18,NIPS,420.00,460.00,420.00,460.00,47400
01/05/18,NIRO,79.00,79.00,73.00,75.00,449200
01/05/18,NISP,1825.00,1825.00,1825.00,1825.00,0
01/05/18,NOBU,845.00,875.00,845.00,875.00,27500
01/05/18,NRCA,388.00,390.00,388.00,388.00,516200
01/05/18,OASA,364.00,396.00,360.00,378.00,8794800
01/05/18,OCAP,430.00,430.00,430.00,430.00,0
01/05/18,OKAS,376.00,414.00,376.00,394.00,1795700
01/05/18,OMRE,1095.00,1095.00,1095.00,1095.00,0
01/05/18,PADI,795.00,820.00,795.00,805.00,56700
01/05/18,PALM,332.00,332.00,318.00,322.00,3100
01/05/18,PANR,540.00,545.00,530.00,530.00,1351000
01/05/18,PANS,2070.00,2070.00,1980.00,2040.00,32400
01/05/18,PBID,910.00,950.00,905.00,950.00,732000
01/05/18,PBRX,500.00,505.00,476.00,480.00,14117300
01/05/18,PBSA,1750.00,1750.00,1750.00,1750.00,0
01/05/18,PCAR,615.00,615.00,615.00,615.00,388100
01/05/18,PDES,1330.00,1330.00,1330.00,1330.00,0
01/05/18,PEGE,270.00,310.00,270.00,272.00,18700
01/05/18,PGAS,1740.00,1790.00,1740.00,1790.00,22528000
01/05/18,PGLI,154.00,154.00,145.00,145.00,113400
01/05/18,PICO,228.00,228.00,228.00,228.00,0
01/05/18,PJAA,1315.00,1315.00,1300.00,1300.00,11400
01/05/18,PKPK,70.00,70.00,68.00,68.00,90600
01/05/18,PLAS,50.00,50.00,50.00,50.00,200
01/05/18,PLIN,3800.00,3800.00,3800.00,3800.00,0
01/05/18,PNBN,1150.00,1155.00,1140.00,1155.00,175900
01/05/18,PNBS,71.00,84.00,71.00,79.00,255882600
01/05/18,PNIN,890.00,890.00,885.00,890.00,1461200
01/05/18,PNLF,238.00,238.00,234.00,234.00,6090700
01/05/18,PNSE,1250.00,1250.00,1250.00,1250.00,0
01/05/18,POLY,74.00,79.00,72.00,76.00,3496400
01/05/18,POOL,3970.00,4000.00,3970.00,3980.00,18452900
01/05/18,POOL-W,3400.00,3400.00,3400.00,3400.00,0
01/05/18,PORT,354.00,360.00,354.00,360.00,33200
01/05/18,POWR,1300.00,1320.00,1215.00,1300.00,292100
01/05/18,PPRE,394.00,396.00,386.00,394.00,1669100
01/05/18,PPRO,191.00,195.00,190.00,193.00,51480800
01/05/18,PRAS,222.00,222.00,222.00,222.00,100
01/05/18,PRDA,3760.00,3780.00,3560.00,3600.00,7200
01/05/18,PSAB,183.00,186.00,181.00,181.00,3619900
01/05/18,PSDN,250.00,260.00,240.00,246.00,11200
01/05/18,PSKT,50.00,50.00,50.00,50.00,200
01/05/18,PSKT-W,25.00,25.00,25.00,25.00,0
01/05/18,PSSI,222.00,242.00,197.00,200.00,30182600
01/05/18,PTBA,2500.00,2620.00,2500.00,2610.00,63472900
01/05/18,PTIS,600.00,600.00,600.00,600.00,0
01/05/18,PTPP,2670.00,2700.00,2650.00,2680.00,12356400
01/05/18,PTRO,1910.00,1950.00,1905.00,1905.00,6079900
01/05/18,PTSN,188.00,218.00,187.00,199.00,3699900
01/05/18,PTSP,7200.00,7200.00,7200.00,7200.00,0
01/05/18,PUDP,450.00,450.00,450.00,450.00,6700
01/05/18,PWON,685.00,710.00,680.00,710.00,19137800
01/05/18,PYFA,183.00,185.00,178.00,180.00,6600
01/05/18,R-ABFII,28600.00,28600.00,28600.00,28600.00,0
01/05/18,R-LQ45X,1114.00,1117.00,1114.00,1117.00,1500
01/05/18,RAJA,280.00,286.00,280.00,280.00,232400
01/05/18,RALS,1065.00,1120.00,1055.00,1095.00,7588700
01/05/18,RANC,344.00,344.00,344.00,344.00,100
01/05/18,RBMS,246.00,250.00,216.00,226.00,265800
01/05/18,RDTX,5900.00,5900.00,5900.00,5900.00,0
01/05/18,RELI,426.00,426.00,426.00,426.00,0
01/05/18,RICY,145.00,148.00,145.00,145.00,4900
01/05/18,RIGS,183.00,189.00,183.00,189.00,2300
01/05/18,RIMO,154.00,163.00,154.00,156.00,657795700
01/05/18,RMBA,380.00,380.00,380.00,380.00,0
01/05/18,RODA,168.00,170.00,165.00,165.00,3900
01/05/18,ROTI,1260.00,1260.00,1225.00,1245.00,2057900
01/05/18,RUIS,226.00,226.00,226.00,226.00,0
01/05/18,SAFE,306.00,306.00,306.00,306.00,0
01/05/18,SAME,580.00,600.00,580.00,580.00,2611000
01/05/18,SCBD,2700.00,2700.00,2700.00,2700.00,0
01/05/18,SCCO,9000.00,9200.00,9000.00,9200.00,11000
01/05/18,SCMA,2490.00,2520.00,2430.00,2500.00,10970500
01/05/18,SCPI,29000.00,29000.00,29000.00,29000.00,0
01/05/18,SDMU,450.00,452.00,422.00,450.00,668700
01/05/18,SDPC,105.00,108.00,105.00,107.00,336200
01/05/18,SDRA,880.00,880.00,880.00,880.00,0
01/05/18,SGRO,2560.00,2570.00,2550.00,2560.00,282600
01/05/18,SHID,1400.00,1400.00,1355.00,1355.00,9900
01/05/18,SHIP,790.00,800.00,790.00,795.00,2886300
01/05/18,SIAP,83.00,83.00,83.00,83.00,0
01/05/18,SIDO,550.00,585.00,545.00,570.00,17565500
01/05/18,SILO,8700.00,8725.00,8600.00,8700.00,362000
01/05/18,SIMA,177.00,181.00,172.00,174.00,2716900
01/05/18,SIMP,500.00,505.00,490.00,496.00,2813800
01/05/18,SIPD,905.00,990.00,905.00,990.00,1550500
01/05/18,SKBM,700.00,700.00,700.00,700.00,0
01/05/18,SKLT,1100.00,1100.00,1100.00,1100.00,0
01/05/18,SKYB,420.00,420.00,420.00,420.00,0
01/05/18,SMAR,3600.00,3600.00,3600.00,3600.00,500
01/05/18,SMBR,3220.00,3290.00,3180.00,3190.00,710700
01/05/18,SMCB,830.00,830.00,810.00,820.00,194700
01/05/18,SMDM,106.00,106.00,103.00,103.00,45900
01/05/18,SMDR,484.00,492.00,450.00,458.00,28626300
01/05/18,SMGR,11000.00,11025.00,10700.00,10900.00,5005400
01/05/18,SMMA,9700.00,9700.00,9700.00,9700.00,0
01/05/18,SMMT,139.00,140.00,137.00,138.00,2082600
01/05/18,SMRA,945.00,970.00,940.00,970.00,10623500
01/05/18,SMRU,494.00,494.00,492.00,494.00,401800
01/05/18,SMSM,1260.00,1265.00,1250.00,1260.00,1692300
01/05/18,SOCI,250.00,252.00,246.00,250.00,19119100
01/05/18,SONA,2740.00,2740.00,2740.00,2740.00,0
01/05/18,SPMA,214.00,214.00,210.00,214.00,63200
01/05/18,SQBB,10500.00,10500.00,10500.00,10500.00,0
01/05/18,SQBI,440000.00,440000.00,440000.00,440000.00,0
01/05/18,SQMI,318.00,346.00,318.00,338.00,1500
01/05/18,SRAJ,214.00,228.00,194.00,200.00,33400
01/05/18,SRIL,370.00,372.00,368.00,370.00,28005200
01/05/18,SRSN,50.00,50.00,50.00,50.00,200
01/05/18,SRTG,3600.00,3620.00,3590.00,3610.00,25600
01/05/18,SSIA,505.00,510.00,500.00,505.00,5927200
01/05/18,SSMS,1450.00,1455.00,1410.00,1445.00,18265100
01/05/18,SSTM,384.00,384.00,384.00,384.00,0
01/05/18,STAR,84.00,90.00,84.00,87.00,3050700
01/05/18,STTP,4390.00,4390.00,4390.00,4390.00,0
01/05/18,SUGI,50.00,50.00,50.00,50.00,1900
01/05/18,SULI,169.00,172.00,169.00,170.00,93800
01/05/18,SUPR,6800.00,6800.00,6800.00,6800.00,0
01/05/18,TALF,410.00,410.00,410.00,410.00,0
01/05/18,TAMU,3720.00,3830.00,3720.00,3730.00,927700
01/05/18,TARA,760.00,770.00,750.00,760.00,55750600
01/05/18,TAXI,50.00,50.00,50.00,50.00,20100
01/05/18,TBIG,6725.00,6725.00,6575.00,6725.00,751000
01/05/18,TBLA,1205.00,1235.00,1185.00,1185.00,6391800
01/05/18,TBMS,900.00,900.00,900.00,900.00,7300
01/05/18,TCID,18900.00,18900.00,18900.00,18900.00,100
01/05/18,TELE,945.00,980.00,940.00,950.00,99800
01/05/18,TFCO,745.00,745.00,640.00,640.00,8800
01/05/18,TGKA,2600.00,2600.00,2600.00,2600.00,0
01/05/18,TGRA,525.00,525.00,525.00,525.00,765200
01/05/18,TIFA,186.00,191.00,186.00,191.00,4100
01/05/18,TINS,835.00,840.00,820.00,835.00,9929500
01/05/18,TIRA,260.00,260.00,260.00,260.00,0
01/05/18,TIRT,90.00,94.00,90.00,92.00,109200
01/05/18,TKIM,2980.00,3140.00,2980.00,3040.00,6512600
01/05/18,TLKM,4220.00,4280.00,4200.00,4280.00,55863000
01/05/18,TMAS,1100.00,1150.00,1100.00,1150.00,5000
01/05/18,TMPI,50.00,50.00,50.00,50.00,0
01/05/18,TMPO,290.00,350.00,286.00,346.00,273400
01/05/18,TOBA,2400.00,2500.00,2340.00,2500.00,81700
01/05/18,TOPS,3570.00,3580.00,3530.00,3530.00,9245500
01/05/18,TOTL,660.00,670.00,655.00,665.00,181200
01/05/18,TOTO,400.00,400.00,400.00,400.00,18200
01/05/18,TOWR,3960.00,4050.00,3960.00,3960.00,9600
01/05/18,TPIA,5550.00,5775.00,5500.00,5700.00,6890800
01/05/18,TPMA,172.00,172.00,165.00,165.00,3600
01/05/18,TRAM,206.00,228.00,206.00,222.00,1104281800
01/05/18,TRAM-W,164.00,172.00,160.00,165.00,3003500
01/05/18,TRIL,51.00,51.00,50.00,51.00,149000
01/05/18,TRIM,145.00,147.00,145.00,147.00,3600
01/05/18,TRIO,2000.00,2000.00,2000.00,2000.00,0
01/05/18,TRIS,300.00,304.00,298.00,300.00,4245000
01/05/18,TRST,382.00,382.00,382.00,382.00,0
01/05/18,TRUB,50.00,50.00,50.00,50.00,0
01/05/18,TRUS,130.00,130.00,130.00,130.00,0
01/05/18,TSPC,1700.00,1700.00,1695.00,1695.00,34700
01/05/18,TURI,1110.00,1110.00,1110.00,1110.00,637000
01/05/18,ULTJ,1295.00,1295.00,1280.00,1280.00,4200
01/05/18,UNIC,3500.00,3500.00,3330.00,3330.00,4100
01/05/18,UNIT,228.00,228.00,228.00,228.00,0
01/05/18,UNSP,170.00,175.00,170.00,173.00,1776400
01/05/18,UNTR,33750.00,35425.00,33750.00,35425.00,4634300
01/05/18,UNVR,53400.00,54000.00,53175.00,54000.00,1776500
01/05/18,VICO,204.00,212.00,204.00,212.00,3300
01/05/18,VINS,189.00,189.00,188.00,189.00,19000
01/05/18,VINS-W,60.00,60.00,57.00,59.00,29800
01/05/18,VIVA,316.00,318.00,310.00,318.00,4142900
01/05/18,VOKS,286.00,286.00,282.00,286.00,24000
01/05/18,VRNA,96.00,96.00,96.00,96.00,0
01/05/18,WAPO,82.00,83.00,80.00,82.00,69200
01/05/18,WEGE,256.00,262.00,254.00,254.00,8138800
01/05/18,WEHA,206.00,208.00,202.00,206.00,4068100
01/05/18,WICO,595.00,650.00,580.00,645.00,184700
01/05/18,WIIM,272.00,272.00,266.00,272.00,143800
01/05/18,WIKA,1550.00,1600.00,1550.00,1580.00,32305200
01/05/18,WINS,328.00,348.00,312.00,348.00,511200
01/05/18,WOMF,202.00,202.00,200.00,202.00,1116800
01/05/18,WOOD,232.00,232.00,230.00,230.00,228400
01/05/18,WSBP,406.00,414.00,404.00,412.00,63038600
01/05/18,WSKT,2300.00,2320.00,2260.00,2300.00,28577000
01/05/18,WTON,505.00,520.00,500.00,520.00,44055400
01/05/18,XCID,98.00,98.00,98.00,98.00,333200
01/05/18,XIIC,1208.00,1208.00,1208.00,1208.00,0
01/05/18,XIIF,745.00,745.00,740.00,741.00,48200
01/05/18,XIIT,600.00,603.00,600.00,603.00,56900
01/05/18,XIJI,754.00,754.00,754.00,754.00,0
01/05/18,XISB,398.00,398.00,398.00,398.00,0
01/05/18,XISC,775.00,775.00,775.00,775.00,0
01/05/18,XISI,374.00,378.00,374.00,378.00,700
01/05/18,XISR,394.00,404.00,394.00,404.00,38400
01/05/18,XPDV,548.00,548.00,548.00,548.00,0
01/05/18,XPES,496.00,496.00,496.00,496.00,300
01/05/18,XPLC,560.00,560.00,560.00,560.00,0
01/05/18,XPLQ,578.00,578.00,578.00,578.00,0
01/05/18,YPAS,965.00,965.00,965.00,965.00,0
01/05/18,YULE,234.00,242.00,230.00,240.00,63700
01/05/18,ZBRA,50.00,50.00,50.00,50.00,0
01/05/18,ZINC,1515.00,1560.00,1510.00,1560.00,31122700