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

01/03/18,AALI,13300.00,13325.00,12875.00,12900.00,1146100
01/03/18,ABBA,50.00,50.00,50.00,50.00,100
01/03/18,ABDA,7250.00,7250.00,7250.00,7250.00,0
01/03/18,ABMM,2300.00,2300.00,2300.00,2300.00,0
01/03/18,ACES,1170.00,1180.00,1165.00,1175.00,12421500
01/03/18,ACST,2450.00,2490.00,2450.00,2490.00,46300
01/03/18,ADES,885.00,890.00,885.00,890.00,22700
01/03/18,ADHI,1875.00,1875.00,1805.00,1815.00,18467100
01/03/18,ADMF,7175.00,7225.00,7175.00,7200.00,681100
01/03/18,ADMG,240.00,250.00,236.00,250.00,1257200
01/03/18,ADRO,1890.00,1890.00,1810.00,1830.00,35595000
01/03/18,AGII,600.00,615.00,595.00,610.00,4146400
01/03/18,AGRO,525.00,530.00,520.00,520.00,3549200
01/03/18,AGRO-W,398.00,398.00,398.00,398.00,0
01/03/18,AGRS,236.00,256.00,230.00,242.00,39600
01/03/18,AHAP,190.00,190.00,190.00,190.00,100
01/03/18,AIMS,248.00,248.00,240.00,248.00,300
01/03/18,AISA,480.00,488.00,472.00,480.00,15328600
01/03/18,AKKU,56.00,57.00,54.00,55.00,4475000
01/03/18,AKPI,725.00,725.00,725.00,725.00,0
01/03/18,AKRA,6300.00,6325.00,6150.00,6175.00,6802600
01/03/18,AKSI,314.00,334.00,292.00,294.00,24200
01/03/18,ALDO,600.00,600.00,600.00,600.00,0
01/03/18,ALKA,310.00,320.00,310.00,316.00,11400
01/03/18,ALMI,210.00,230.00,210.00,210.00,9400
01/03/18,ALTO,380.00,388.00,370.00,370.00,46938100
01/03/18,AMAG,380.00,380.00,380.00,380.00,0
01/03/18,AMFG,6100.00,6125.00,6075.00,6075.00,8400
01/03/18,AMIN,400.00,402.00,382.00,402.00,23800
01/03/18,AMRT,610.00,610.00,600.00,605.00,27500
01/03/18,ANJT,1200.00,1200.00,1195.00,1195.00,1200
01/03/18,ANTM,635.00,655.00,630.00,630.00,43607600
01/03/18,APEX,1780.00,1780.00,1780.00,1780.00,99700
01/03/18,APIC,466.00,466.00,466.00,466.00,60200
01/03/18,APIC-W,310.00,310.00,310.00,310.00,0
01/03/18,APII,200.00,200.00,200.00,200.00,0
01/03/18,APLI,74.00,74.00,72.00,74.00,19600
01/03/18,APLN,234.00,234.00,224.00,230.00,28645000
01/03/18,APOL,58.00,58.00,58.00,58.00,0
01/03/18,ARGO,825.00,825.00,825.00,825.00,0
01/03/18,ARII,860.00,935.00,860.00,930.00,15200
01/03/18,ARMY,300.00,302.00,294.00,298.00,5057800
01/03/18,ARNA,344.00,350.00,340.00,340.00,511000
01/03/18,ARTA,332.00,332.00,272.00,278.00,287200
01/03/18,ARTI,50.00,50.00,50.00,50.00,5100
01/03/18,ARTO,161.00,161.00,161.00,161.00,500
01/03/18,ASBI,286.00,286.00,286.00,286.00,100
01/03/18,ASDM,1015.00,1015.00,1015.00,1015.00,0
01/03/18,ASGR,1320.00,1320.00,1280.00,1300.00,51900
01/03/18,ASII,8250.00,8250.00,8000.00,8050.00,40976100
01/03/18,ASJT,540.00,540.00,540.00,540.00,100
01/03/18,ASMI,890.00,895.00,885.00,885.00,860100
01/03/18,ASRI,360.00,362.00,356.00,356.00,8518200
01/03/18,ASRM,2280.00,2280.00,2280.00,2280.00,3000
01/03/18,ASSA,204.00,208.00,202.00,208.00,1392700
01/03/18,ATIC,870.00,870.00,870.00,870.00,0
01/03/18,ATPK,194.00,194.00,194.00,194.00,0
01/03/18,AUTO,2070.00,2120.00,2060.00,2070.00,34100
01/03/18,BABP,53.00,53.00,50.00,51.00,2458800
01/03/18,BABP-W2,14.00,14.00,14.00,14.00,0
01/03/18,BACA,214.00,214.00,214.00,214.00,170100
01/03/18,BACA-W,108.00,108.00,108.00,108.00,0
01/03/18,BACA-W2,88.00,88.00,88.00,88.00,0
01/03/18,BAJA,160.00,162.00,151.00,160.00,117900
01/03/18,BALI,1520.00,1520.00,1515.00,1520.00,29600
01/03/18,BALI-W,1000.00,1000.00,1000.00,1000.00,0
01/03/18,BAPA,89.00,91.00,89.00,91.00,445800
01/03/18,BATA,590.00,595.00,575.00,590.00,33800
01/03/18,BAYU,1150.00,1450.00,1150.00,1400.00,2100
01/03/18,BBCA,21925.00,21950.00,21325.00,21900.00,13642800
01/03/18,BBHI,111.00,112.00,108.00,108.00,46500
01/03/18,BBKP,585.00,585.00,575.00,585.00,1087100
01/03/18,BBLD,525.00,525.00,525.00,525.00,0
01/03/18,BBMD,1375.00,1375.00,1375.00,1375.00,0
01/03/18,BBNI,9775.00,9800.00,9375.00,9425.00,26893200
01/03/18,BBNP,1450.00,1450.00,1450.00,1450.00,0
01/03/18,BBRI,3630.00,3630.00,3560.00,3610.00,70148700
01/03/18,BBRM,50.00,50.00,50.00,50.00,102000
01/03/18,BBTN,3590.00,3600.00,3520.00,3590.00,13671400
01/03/18,BBYB,334.00,346.00,320.00,346.00,2092100
01/03/18,BBYB-W,210.00,210.00,210.00,210.00,0
01/03/18,BCAP,1560.00,1560.00,1560.00,1560.00,0
01/03/18,BCIC,50.00,50.00,50.00,50.00,0
01/03/18,BCIP,133.00,137.00,130.00,131.00,16710600
01/03/18,BDMN,7100.00,7125.00,7000.00,7050.00,4226300
01/03/18,BEKS,50.00,50.00,50.00,50.00,316900
01/03/18,BELL,210.00,210.00,208.00,210.00,7794500
01/03/18,BEST,246.00,248.00,244.00,246.00,8216700
01/03/18,BFIN,675.00,680.00,675.00,680.00,7700
01/03/18,BGTG,84.00,85.00,83.00,85.00,180200
01/03/18,BHIT,93.00,94.00,90.00,92.00,20978600
01/03/18,BIKA,316.00,316.00,316.00,316.00,2000
01/03/18,BIMA,68.00,68.00,68.00,68.00,4100
01/03/18,BINA,970.00,975.00,945.00,970.00,16918900
01/03/18,BIPI,75.00,77.00,74.00,74.00,66915800
01/03/18,BIPP,73.00,73.00,69.00,70.00,1441000
01/03/18,BIPP-W2,1.00,1.00,1.00,1.00,0
01/03/18,BIRD,3470.00,3480.00,3420.00,3460.00,125300
01/03/18,BISI,1770.00,1770.00,1745.00,1770.00,157900
01/03/18,BJBR,2360.00,2360.00,2300.00,2320.00,8772300
01/03/18,BJTM,725.00,725.00,710.00,725.00,6761300
01/03/18,BKDP,71.00,80.00,71.00,75.00,3600
01/03/18,BKSL,134.00,138.00,133.00,136.00,89240300
01/03/18,BKSL-W,45.00,48.00,45.00,46.00,3268900
01/03/18,BKSW,238.00,240.00,218.00,230.00,35900
01/03/18,BLTA,196.00,196.00,196.00,196.00,0
01/03/18,BLTZ,10000.00,10000.00,9200.00,10000.00,800
01/03/18,BMAS,330.00,390.00,330.00,380.00,12700
01/03/18,BMRI,7850.00,7850.00,7650.00,7700.00,42139000
01/03/18,BMSR,144.00,144.00,135.00,135.00,46500
01/03/18,BMTR,610.00,615.00,600.00,610.00,51856600
01/03/18,BNBA,270.00,280.00,268.00,272.00,1144700
01/03/18,BNBR,50.00,50.00,50.00,50.00,1000
01/03/18,BNGA,1320.00,1320.00,1275.00,1285.00,4292500
01/03/18,BNII,268.00,268.00,264.00,264.00,400800
01/03/18,BNLI,610.00,615.00,600.00,605.00,6904400
01/03/18,BOGA,625.00,635.00,625.00,625.00,1628500
01/03/18,BOGA-W,480.00,480.00,480.00,480.00,0
01/03/18,BOLT,1005.00,1010.00,1000.00,1000.00,535900
01/03/18,BORN,50.00,50.00,50.00,50.00,0
01/03/18,BPFI,470.00,550.00,470.00,550.00,40600
01/03/18,BPII,6000.00,6000.00,6000.00,6000.00,0
01/03/18,BRAM,6800.00,7800.00,6700.00,7800.00,5900
01/03/18,BRMS,67.00,70.00,67.00,69.00,65976700
01/03/18,BRNA,1240.00,1240.00,1240.00,1240.00,0
01/03/18,BRPT,2250.00,2250.00,2120.00,2140.00,26607400
01/03/18,BSDE,1715.00,1715.00,1675.00,1700.00,17851000
01/03/18,BSIM,860.00,860.00,860.00,860.00,200
01/03/18,BSIM-W3,210.00,210.00,210.00,210.00,0
01/03/18,BSSR,2380.00,2380.00,2150.00,2190.00,5200
01/03/18,BSWD,1775.00,1775.00,1775.00,1775.00,6000
01/03/18,BTEK,133.00,142.00,131.00,142.00,15123600
01/03/18,BTEL,50.00,50.00,50.00,50.00,3000
01/03/18,BTON,112.00,113.00,110.00,110.00,28400
01/03/18,BTPN,2450.00,2500.00,2450.00,2470.00,615000
01/03/18,BUDI,94.00,95.00,93.00,94.00,2657100
01/03/18,BUKK,1500.00,1500.00,1450.00,1500.00,8000
01/03/18,BULL,148.00,162.00,144.00,160.00,14116600
01/03/18,BULL-W,69.00,79.00,63.00,73.00,415700
01/03/18,BUMI,270.00,280.00,268.00,274.00,383260100
01/03/18,BUVA,500.00,600.00,484.00,500.00,161000
01/03/18,BVIC,236.00,246.00,236.00,238.00,927200
01/03/18,BWPT,187.00,204.00,187.00,202.00,215699100
01/03/18,BYAN,10800.00,10800.00,10650.00,10700.00,23000
01/03/18,CAMP,1030.00,1055.00,915.00,915.00,8655900
01/03/18,CANI,264.00,264.00,258.00,260.00,1300
01/03/18,CARS,1365.00,1375.00,1365.00,1375.00,18100
01/03/18,CASA,370.00,440.00,370.00,420.00,4169900
01/03/18,CASA-W,224.00,224.00,224.00,224.00,2600
01/03/18,CASS,855.00,860.00,720.00,730.00,528400
01/03/18,CEKA,1320.00,1320.00,1300.00,1300.00,11200
01/03/18,CENT,82.00,83.00,81.00,81.00,137500
01/03/18,CFIN,276.00,280.00,276.00,280.00,1800
01/03/18,CINT,334.00,338.00,332.00,334.00,4558400
01/03/18,CITA,835.00,835.00,710.00,710.00,6800
01/03/18,CKRA,73.00,73.00,73.00,73.00,5200
01/03/18,CLEO,760.00,760.00,750.00,755.00,1649000
01/03/18,CLPI,860.00,860.00,845.00,850.00,162100
01/03/18,CMNP,1500.00,1500.00,1480.00,1490.00,15400
01/03/18,CMPP,252.00,310.00,250.00,310.00,6120100
01/03/18,CNKO,50.00,50.00,50.00,50.00,2900
01/03/18,CNTB,250.00,250.00,250.00,250.00,0
01/03/18,CNTX,480.00,480.00,480.00,480.00,0
01/03/18,COWL,890.00,895.00,885.00,895.00,428100
01/03/18,CPIN,3280.00,3340.00,3260.00,3340.00,5631100
01/03/18,CPRO,50.00,50.00,50.00,50.00,2000
01/03/18,CSAP,450.00,450.00,448.00,448.00,558000
01/03/18,CSIS,1505.00,1505.00,1495.00,1495.00,1001300
01/03/18,CTBN,4850.00,4850.00,4850.00,4850.00,0
01/03/18,CTRA,1165.00,1165.00,1135.00,1140.00,19519800
01/03/18,CTTH,98.00,106.00,96.00,99.00,1287900
01/03/18,DAJK,50.00,50.00,50.00,50.00,0
01/03/18,DART,304.00,318.00,300.00,300.00,10300
01/03/18,DAYA,189.00,189.00,189.00,189.00,0
01/03/18,DEFI,675.00,675.00,670.00,670.00,43800
01/03/18,DEWA,50.00,50.00,50.00,50.00,30000
01/03/18,DGIK,57.00,60.00,57.00,57.00,11427500
01/03/18,DILD,352.00,352.00,340.00,346.00,9105800
01/03/18,DKFT,388.00,388.00,380.00,384.00,306700
01/03/18,DLTA,4650.00,4690.00,4590.00,4650.00,35200
01/03/18,DMAS,171.00,171.00,167.00,168.00,6766600
01/03/18,DNAR,270.00,270.00,270.00,270.00,0
01/03/18,DNET,2210.00,2240.00,2200.00,2240.00,17400
01/03/18,DOID,720.00,730.00,710.00,710.00,29994600
01/03/18,DPNS,352.00,352.00,350.00,350.00,94100
01/03/18,DPUM,272.00,278.00,270.00,276.00,119800
01/03/18,DSFI,103.00,108.00,103.00,107.00,1690900
01/03/18,DSNG,438.00,440.00,436.00,440.00,660700
01/03/18,DSSA,13900.00,13900.00,13900.00,13900.00,5000
01/03/18,DUTI,5400.00,5400.00,5400.00,5400.00,0
01/03/18,DVLA,1990.00,2030.00,1950.00,1995.00,2900
01/03/18,DWGL,610.00,640.00,600.00,620.00,1985100
01/03/18,DWGL-W,103.00,108.00,95.00,96.00,14556400
01/03/18,DYAN,56.00,57.00,56.00,57.00,121100
01/03/18,ECII,610.00,645.00,610.00,645.00,50200
01/03/18,EKAD,700.00,730.00,700.00,720.00,740000
01/03/18,ELSA,386.00,394.00,382.00,384.00,114998300
01/03/18,ELTY,50.00,50.00,50.00,50.00,2200
01/03/18,EMDE,260.00,260.00,258.00,260.00,53700
01/03/18,EMTK,9500.00,9500.00,9500.00,9500.00,15900
01/03/18,ENRG,89.00,92.00,89.00,89.00,22790000
01/03/18,EPMT,2990.00,2990.00,2990.00,2990.00,0
01/03/18,ERAA,735.00,735.00,715.00,715.00,2521900
01/03/18,ERTX,118.00,118.00,114.00,118.00,3400
01/03/18,ESSA,191.00,197.00,189.00,194.00,1916700
01/03/18,ESTI,77.00,77.00,77.00,77.00,2500
01/03/18,ETWA,63.00,63.00,63.00,63.00,0
01/03/18,EXCL,2900.00,2920.00,2850.00,2920.00,3648800
01/03/18,FAST,1450.00,1460.00,1450.00,1450.00,10400
01/03/18,FASW,5425.00,5425.00,5200.00,5200.00,163600
01/03/18,FINN,107.00,107.00,104.00,106.00,37417100
01/03/18,FIRE,1340.00,1345.00,1310.00,1330.00,27000
01/03/18,FIRE-W,720.00,720.00,720.00,720.00,0
01/03/18,FISH,2300.00,2300.00,2300.00,2300.00,3400
01/03/18,FMII,500.00,505.00,500.00,505.00,451300
01/03/18,FORU,122.00,127.00,122.00,127.00,21700
01/03/18,FORZ,765.00,765.00,740.00,740.00,12501300
01/03/18,FORZ-W,444.00,444.00,444.00,444.00,0
01/03/18,FPNI,184.00,191.00,184.00,185.00,1903100
01/03/18,FREN,50.00,50.00,50.00,50.00,1200
01/03/18,GAMA,62.00,63.00,56.00,56.00,9688500
01/03/18,GDST,81.00,82.00,81.00,81.00,127200
01/03/18,GDYR,1700.00,1700.00,1700.00,1700.00,0
01/03/18,GEMA,1060.00,1060.00,1060.00,1060.00,6200
01/03/18,GEMS,2750.00,2750.00,2750.00,2750.00,0
01/03/18,GGRM,81600.00,82850.00,80000.00,81350.00,563500
01/03/18,GIAA,302.00,308.00,302.00,306.00,4994100
01/03/18,GJTL,690.00,695.00,680.00,685.00,3977100
01/03/18,GLOB,456.00,456.00,456.00,456.00,0
01/03/18,GMCW,860.00,860.00,860.00,860.00,0
01/03/18,GMFI,322.00,324.00,320.00,322.00,2374700
01/03/18,GMTD,10100.00,10100.00,10100.00,10100.00,1000
01/03/18,GOLD,535.00,560.00,535.00,560.00,3700
01/03/18,GOLL,96.00,98.00,93.00,96.00,231000
01/03/18,GPRA,108.00,122.00,105.00,114.00,51166400
01/03/18,GREN,328.00,328.00,328.00,328.00,0
01/03/18,GSMF,118.00,119.00,103.00,105.00,49500
01/03/18,GTBO,169.00,169.00,158.00,160.00,501000
01/03/18,GWSA,157.00,160.00,155.00,159.00,122500
01/03/18,GZCO,61.00,67.00,61.00,66.00,6703900
01/03/18,HADE,50.00,50.00,50.00,50.00,0
01/03/18,HDFA,222.00,222.00,222.00,222.00,0
01/03/18,HDTX,444.00,444.00,444.00,444.00,100
01/03/18,HERO,930.00,930.00,920.00,925.00,2700
01/03/18,HEXA,2890.00,2910.00,2800.00,2800.00,27900
01/03/18,HITS,610.00,710.00,610.00,705.00,28700
01/03/18,HMSP,4750.00,4750.00,4530.00,4570.00,21521800
01/03/18,HOKI,348.00,350.00,334.00,346.00,10801600
01/03/18,HOKI-W,71.00,71.00,68.00,69.00,212300
01/03/18,HOME,101.00,105.00,97.00,99.00,807300
01/03/18,HOTL,95.00,96.00,93.00,95.00,131082300
01/03/18,HOTL-W,1.00,9.00,1.00,5.00,60912600
01/03/18,HRTA,288.00,288.00,280.00,282.00,552800
01/03/18,HRUM,2070.00,2090.00,2020.00,2040.00,3076800
01/03/18,IATA,50.00,50.00,50.00,50.00,100
01/03/18,IBFN,186.00,186.00,186.00,186.00,0
01/03/18,IBST,8100.00,8100.00,8100.00,8100.00,0
01/03/18,ICBP,9075.00,9100.00,8825.00,9100.00,4366800
01/03/18,ICON,130.00,130.00,123.00,123.00,5196200
01/03/18,IDPR,1050.00,1050.00,1050.00,1050.00,0
01/03/18,IGAR,382.00,386.00,380.00,382.00,69300
01/03/18,IIKP,306.00,314.00,290.00,292.00,287187200
01/03/18,IKAI,73.00,73.00,73.00,73.00,0
01/03/18,IKBI,312.00,312.00,312.00,312.00,21000
01/03/18,IMAS,840.00,840.00,825.00,825.00,150000
01/03/18,IMJS,270.00,272.00,266.00,266.00,1732600
01/03/18,IMPC,1090.00,1090.00,1080.00,1085.00,425300
01/03/18,INAF,5800.00,5850.00,4810.00,4900.00,364300
01/03/18,INAI,372.00,376.00,372.00,376.00,5200
01/03/18,INCF,192.00,202.00,192.00,202.00,29500
01/03/18,INCI,416.00,418.00,414.00,414.00,24100
01/03/18,INCO,3050.00,3110.00,3040.00,3050.00,19792900
01/03/18,INDF,7600.00,7700.00,7600.00,7650.00,11532300
01/03/18,INDR,1250.00,1290.00,1250.00,1290.00,13700
01/03/18,INDS,1280.00,1285.00,1260.00,1280.00,93000
01/03/18,INDX,86.00,89.00,86.00,89.00,7600
01/03/18,INDY,3300.00,3430.00,3290.00,3310.00,31328000
01/03/18,INKP,5500.00,5525.00,5425.00,5525.00,4913600
01/03/18,INPC,82.00,83.00,81.00,81.00,743900
01/03/18,INPC-W,17.00,17.00,15.00,16.00,2870400
01/03/18,INPP,650.00,650.00,650.00,650.00,1600
01/03/18,INRU,296.00,296.00,294.00,294.00,5600
01/03/18,INTA,428.00,428.00,426.00,428.00,856800
01/03/18,INTA-W,174.00,175.00,174.00,175.00,50000
01/03/18,INTD,450.00,450.00,450.00,450.00,0
01/03/18,INTP,22800.00,23000.00,22650.00,23000.00,2208100
01/03/18,IPCM,422.00,430.00,396.00,430.00,14728700
01/03/18,IPOL,117.00,129.00,117.00,121.00,611900
01/03/18,ISAT,4810.00,4810.00,4740.00,4750.00,292800
01/03/18,ISSP,120.00,121.00,117.00,117.00,522100
01/03/18,ITMA,650.00,650.00,620.00,625.00,50700
01/03/18,ITMG,20500.00,20600.00,19850.00,19975.00,1189400
01/03/18,ITTG,82.00,82.00,82.00,82.00,0
01/03/18,JAWA,196.00,200.00,190.00,200.00,98900
01/03/18,JECC,4700.00,4700.00,4700.00,4700.00,0
01/03/18,JGLE,132.00,132.00,125.00,130.00,241300
01/03/18,JIHD,488.00,488.00,466.00,466.00,43900
01/03/18,JKON,540.00,540.00,540.00,540.00,0
01/03/18,JKSW,97.00,97.00,97.00,97.00,0
01/03/18,JMAS,710.00,790.00,660.00,750.00,14469200
01/03/18,JPFA,1355.00,1400.00,1350.00,1395.00,8814500
01/03/18,JPRS,130.00,130.00,130.00,130.00,0
01/03/18,JRPT,885.00,885.00,830.00,885.00,1453000
01/03/18,JSMR,6275.00,6350.00,6225.00,6350.00,6266200
01/03/18,JSPT,2500.00,2500.00,2500.00,2500.00,500
01/03/18,JTPE,274.00,274.00,272.00,274.00,60400
01/03/18,KAEF,2600.00,2600.00,2490.00,2500.00,1543000
01/03/18,KARW,92.00,95.00,90.00,92.00,763500
01/03/18,KBLI,444.00,458.00,438.00,444.00,23400500
01/03/18,KBLM,282.00,286.00,270.00,280.00,7600
01/03/18,KBLV,396.00,434.00,396.00,432.00,15200
01/03/18,KBRI,50.00,50.00,50.00,50.00,2500
01/03/18,KDSI,530.00,530.00,510.00,510.00,53200
01/03/18,KIAS,100.00,100.00,100.00,100.00,0
01/03/18,KICI,168.00,171.00,168.00,171.00,2800
01/03/18,KIJA,286.00,286.00,280.00,284.00,15693500
01/03/18,KINO,2110.00,2110.00,2100.00,2100.00,18200
01/03/18,KIOS,2940.00,2960.00,2850.00,2910.00,226200
01/03/18,KIOS-W,1840.00,1870.00,1800.00,1850.00,4200
01/03/18,KKGI,350.00,370.00,346.00,346.00,375000
01/03/18,KLBF,1730.00,1730.00,1675.00,1695.00,15571500
01/03/18,KMTR,472.00,480.00,468.00,478.00,314100
01/03/18,KOBX,112.00,113.00,110.00,110.00,79100
01/03/18,KOIN,298.00,298.00,298.00,298.00,0
01/03/18,KONI,338.00,422.00,338.00,350.00,4300
01/03/18,KOPI,740.00,740.00,730.00,730.00,42600
01/03/18,KPIG,1340.00,1340.00,1300.00,1315.00,1200
01/03/18,KRAH,2740.00,2760.00,2740.00,2760.00,75100
01/03/18,KRAS,416.00,422.00,408.00,412.00,16901600
01/03/18,KREN,520.00,520.00,505.00,510.00,11996900
01/03/18,LAPD,50.00,50.00,50.00,50.00,0
01/03/18,LCGP,84.00,84.00,79.00,80.00,2184900
01/03/18,LEAD,91.00,94.00,86.00,89.00,138482000
01/03/18,LINK,5500.00,5525.00,5375.00,5500.00,417000
01/03/18,LION,765.00,765.00,765.00,765.00,0
01/03/18,LMAS,63.00,65.00,63.00,63.00,439300
01/03/18,LMPI,167.00,169.00,167.00,168.00,52300
01/03/18,LMSH,645.00,715.00,635.00,675.00,12200
01/03/18,LPCK,3180.00,3190.00,3050.00,3070.00,4284900
01/03/18,LPGI,4870.00,4870.00,4870.00,4870.00,0
01/03/18,LPIN,1305.00,1305.00,1305.00,1305.00,0
01/03/18,LPKR,484.00,488.00,482.00,482.00,29490000
01/03/18,LPLI,130.00,133.00,130.00,130.00,81600
01/03/18,LPPF,10800.00,11150.00,10725.00,10950.00,3030700
01/03/18,LPPS,84.00,85.00,82.00,83.00,104400
01/03/18,LRNA,96.00,96.00,91.00,94.00,15200
01/03/18,LRNA-W,17.00,18.00,17.00,18.00,2100
01/03/18,LSIP,1340.00,1350.00,1315.00,1320.00,11733500
01/03/18,LTLS,515.00,515.00,500.00,505.00,86100
01/03/18,MABA,1040.00,1045.00,1000.00,1005.00,502700
01/03/18,MAGP,50.00,50.00,50.00,50.00,0
01/03/18,MAIN,745.00,770.00,745.00,750.00,440300
01/03/18,MAMI,93.00,95.00,90.00,91.00,14468600
01/03/18,MAMIP,600.00,600.00,600.00,600.00,0
01/03/18,MAPB,1895.00,1925.00,1830.00,1880.00,5300
01/03/18,MAPI,6275.00,6325.00,6200.00,6250.00,1447300
01/03/18,MARI,1300.00,1300.00,1300.00,1300.00,0
01/03/18,MARK,1600.00,1605.00,1585.00,1590.00,2802500
01/03/18,MASA,270.00,280.00,270.00,276.00,1131000
01/03/18,MAYA,3980.00,3990.00,3980.00,3990.00,8100
01/03/18,MBAP,2900.00,2910.00,2850.00,2850.00,40900
01/03/18,MBSS,625.00,710.00,615.00,680.00,48411900
01/03/18,MBTO,130.00,135.00,115.00,127.00,347500
01/03/18,MCAS,1930.00,1930.00,1790.00,1825.00,11120400
01/03/18,MCOR,218.00,218.00,212.00,216.00,2378200
01/03/18,MDIA,168.00,168.00,168.00,168.00,5900
01/03/18,MDKA,2240.00,2240.00,2180.00,2180.00,9300
01/03/18,MDKI,286.00,286.00,280.00,282.00,1053800
01/03/18,MDLN,298.00,310.00,294.00,302.00,5305100
01/03/18,MDRN,50.00,50.00,50.00,50.00,10100
01/03/18,MEDC,895.00,910.00,890.00,890.00,39490400
01/03/18,MEDC-W,292.00,318.00,290.00,316.00,31633500
01/03/18,MEGA,3140.00,3140.00,3140.00,3140.00,300
01/03/18,MERK,8450.00,8450.00,8450.00,8450.00,1000
01/03/18,META,218.00,230.00,216.00,226.00,25511200
01/03/18,MFIN,1440.00,1440.00,1410.00,1440.00,355400
01/03/18,MFMI,800.00,800.00,800.00,800.00,0
01/03/18,MGNA,75.00,80.00,72.00,72.00,9544900
01/03/18,MICE,356.00,356.00,340.00,340.00,1600
01/03/18,MIDI,1050.00,1050.00,1050.00,1050.00,0
01/03/18,MIKA,1780.00,1780.00,1730.00,1740.00,6732400
01/03/18,MINA,1875.00,1895.00,1830.00,1840.00,106600
01/03/18,MIRA,50.00,50.00,50.00,50.00,0
01/03/18,MITI,50.00,50.00,50.00,50.00,2000
01/03/18,MKNT,266.00,270.00,260.00,260.00,3848600
01/03/18,MKPI,36500.00,36500.00,36450.00,36450.00,103500
01/03/18,MLBI,13625.00,13625.00,13600.00,13600.00,20900
01/03/18,MLIA,640.00,640.00,640.00,640.00,100
01/03/18,MLPL,144.00,148.00,143.00,143.00,14592400
01/03/18,MLPT,690.00,710.00,630.00,630.00,4100
01/03/18,MMLP,580.00,585.00,555.00,585.00,8300
01/03/18,MNCN,1300.00,1305.00,1285.00,1290.00,16022400
01/03/18,MPMX,930.00,930.00,860.00,880.00,325800
01/03/18,MPOW,296.00,296.00,296.00,296.00,0
01/03/18,MPPA,454.00,456.00,450.00,452.00,1641900
01/03/18,MRAT,198.00,198.00,198.00,198.00,0
01/03/18,MREI,4000.00,4000.00,4000.00,4000.00,0
01/03/18,MSKY,810.00,840.00,810.00,840.00,23900
01/03/18,MTDL,645.00,650.00,620.00,645.00,15300
01/03/18,MTFN,50.00,50.00,50.00,50.00,0
01/03/18,MTLA,378.00,378.00,370.00,378.00,701000
01/03/18,MTRA,314.00,316.00,304.00,314.00,396400
01/03/18,MTSM,262.00,262.00,262.00,262.00,0
01/03/18,MTWI,154.00,165.00,154.00,159.00,1360600
01/03/18,MYOH,695.00,695.00,660.00,695.00,369000
01/03/18,MYOR,2120.00,2180.00,2110.00,2120.00,2690400
01/03/18,MYRX,112.00,113.00,110.00,111.00,367001500
01/03/18,MYRXP,50.00,50.00,50.00,50.00,0
01/03/18,MYTX,143.00,144.00,140.00,140.00,600
01/03/18,NAGA,260.00,260.00,260.00,260.00,0
01/03/18,NASA,418.00,418.00,418.00,418.00,159300
01/03/18,NASA-W,264.00,270.00,262.00,264.00,58500
01/03/18,NELY,118.00,130.00,110.00,111.00,3700
01/03/18,NIKL,4840.00,4840.00,4700.00,4700.00,174700
01/03/18,NIPS,464.00,468.00,422.00,460.00,905900
01/03/18,NIRO,76.00,78.00,75.00,75.00,371500
01/03/18,NISP,1825.00,1825.00,1825.00,1825.00,0
01/03/18,NOBU,860.00,870.00,760.00,860.00,169700
01/03/18,NRCA,386.00,392.00,386.00,386.00,355300
01/03/18,OASA,398.00,398.00,350.00,364.00,1833400
01/03/18,OCAP,430.00,430.00,430.00,430.00,0
01/03/18,OKAS,380.00,380.00,372.00,372.00,349600
01/03/18,OMRE,1105.00,1105.00,1100.00,1100.00,3800
01/03/18,PADI,900.00,900.00,820.00,820.00,31700
01/03/18,PALM,324.00,330.00,322.00,330.00,1800
01/03/18,PANR,555.00,570.00,555.00,570.00,1052800
01/03/18,PANS,1930.00,2050.00,1930.00,2000.00,101300
01/03/18,PBID,895.00,900.00,890.00,900.00,475100
01/03/18,PBRX,515.00,545.00,492.00,505.00,16490000
01/03/18,PBSA,1750.00,1750.00,1750.00,1750.00,0
01/03/18,PCAR,394.00,394.00,394.00,394.00,2800
01/03/18,PDES,1330.00,1330.00,1330.00,1330.00,0
01/03/18,PEGE,262.00,290.00,262.00,290.00,5700
01/03/18,PGAS,1765.00,1770.00,1725.00,1755.00,18225100
01/03/18,PGLI,154.00,154.00,154.00,154.00,0
01/03/18,PICO,226.00,228.00,220.00,228.00,310300
01/03/18,PJAA,1320.00,1320.00,1280.00,1300.00,20600
01/03/18,PKPK,68.00,69.00,67.00,69.00,256800
01/03/18,PLAS,50.00,50.00,50.00,50.00,1900
01/03/18,PLIN,3500.00,3800.00,3500.00,3800.00,9200
01/03/18,PNBN,1150.00,1180.00,1130.00,1140.00,455800
01/03/18,PNBS,67.00,68.00,65.00,66.00,12254500
01/03/18,PNIN,890.00,890.00,885.00,890.00,12700
01/03/18,PNLF,240.00,240.00,234.00,236.00,8702700
01/03/18,PNSE,1250.00,1250.00,1250.00,1250.00,0
01/03/18,POLY,71.00,71.00,69.00,70.00,2846600
01/03/18,POOL,4000.00,4000.00,3940.00,3950.00,28768000
01/03/18,POOL-W,3400.00,3400.00,3400.00,3400.00,100
01/03/18,PORT,362.00,362.00,354.00,354.00,14000
01/03/18,POWR,1275.00,1275.00,1170.00,1195.00,606300
01/03/18,PPRE,404.00,404.00,388.00,396.00,3459400
01/03/18,PPRO,190.00,192.00,188.00,189.00,18645400
01/03/18,PRAS,220.00,220.00,220.00,220.00,100
01/03/18,PRDA,3700.00,3700.00,3700.00,3700.00,0
01/03/18,PSAB,186.00,193.00,184.00,184.00,4722000
01/03/18,PSDN,240.00,240.00,230.00,238.00,51600
01/03/18,PSKT,50.00,50.00,50.00,50.00,2000
01/03/18,PSKT-W,25.00,25.00,25.00,25.00,0
01/03/18,PSSI,165.00,199.00,160.00,199.00,77353800
01/03/18,PTBA,2500.00,2550.00,2430.00,2440.00,29528800
01/03/18,PTIS,600.00,600.00,600.00,600.00,0
01/03/18,PTPP,2620.00,2630.00,2550.00,2550.00,6056000
01/03/18,PTRO,1735.00,1820.00,1725.00,1765.00,5540800
01/03/18,PTSN,194.00,194.00,185.00,189.00,122000
01/03/18,PTSP,7200.00,7200.00,7200.00,7200.00,0
01/03/18,PUDP,448.00,490.00,448.00,450.00,1600
01/03/18,PWON,685.00,690.00,670.00,690.00,24447700
01/03/18,PYFA,187.00,187.00,187.00,187.00,600
01/03/18,R-ABFII,28600.00,28600.00,28600.00,28600.00,0
01/03/18,R-LQ45X,1122.00,1122.00,1099.00,1099.00,11100
01/03/18,RAJA,282.00,298.00,282.00,286.00,605500
01/03/18,RALS,1110.00,1115.00,1055.00,1070.00,6410600
01/03/18,RANC,330.00,350.00,330.00,340.00,170200
01/03/18,RBMS,228.00,236.00,228.00,228.00,183600
01/03/18,RDTX,6000.00,6000.00,5900.00,5900.00,17100
01/03/18,RELI,426.00,426.00,426.00,426.00,0
01/03/18,RICY,147.00,149.00,144.00,147.00,6300
01/03/18,RIGS,183.00,187.00,180.00,187.00,5100
01/03/18,RIMO,165.00,165.00,155.00,156.00,277752200
01/03/18,RMBA,380.00,380.00,380.00,380.00,0
01/03/18,RODA,158.00,202.00,158.00,165.00,237200
01/03/18,ROTI,1265.00,1265.00,1260.00,1260.00,336300
01/03/18,RUIS,226.00,226.00,226.00,226.00,0
01/03/18,SAFE,306.00,306.00,306.00,306.00,0
01/03/18,SAME,580.00,590.00,570.00,585.00,1753800
01/03/18,SCBD,2700.00,2700.00,2700.00,2700.00,0
01/03/18,SCCO,9075.00,9075.00,9075.00,9075.00,700
01/03/18,SCMA,2480.00,2510.00,2400.00,2470.00,11576500
01/03/18,SCPI,29000.00,29000.00,29000.00,29000.00,0
01/03/18,SDMU,446.00,452.00,440.00,450.00,1143600
01/03/18,SDPC,110.00,110.00,105.00,105.00,116500
01/03/18,SDRA,850.00,885.00,850.00,885.00,2200
01/03/18,SGRO,2530.00,2570.00,2530.00,2550.00,388100
01/03/18,SHID,1550.00,1550.00,1550.00,1550.00,100
01/03/18,SHIP,795.00,800.00,790.00,790.00,1891600
01/03/18,SIAP,83.00,83.00,83.00,83.00,0
01/03/18,SIDO,540.00,555.00,535.00,550.00,8791200
01/03/18,SILO,9350.00,9350.00,8825.00,9000.00,981000
01/03/18,SIMA,184.00,187.00,180.00,180.00,4175600
01/03/18,SIMP,486.00,492.00,478.00,486.00,3349100
01/03/18,SIPD,915.00,935.00,910.00,910.00,796500
01/03/18,SKBM,700.00,700.00,700.00,700.00,9400
01/03/18,SKLT,1100.00,1100.00,1100.00,1100.00,0
01/03/18,SKYB,420.00,420.00,420.00,420.00,0
01/03/18,SMAR,3600.00,3600.00,3600.00,3600.00,500
01/03/18,SMBR,3690.00,3700.00,3410.00,3410.00,494000
01/03/18,SMCB,825.00,835.00,805.00,835.00,362800
01/03/18,SMDM,102.00,104.00,101.00,103.00,70100
01/03/18,SMDR,392.00,460.00,390.00,456.00,80459600
01/03/18,SMGR,10375.00,10500.00,10175.00,10200.00,6010700
01/03/18,SMMA,9700.00,9700.00,9700.00,9700.00,0
01/03/18,SMMT,133.00,133.00,131.00,132.00,1783100
01/03/18,SMRA,940.00,945.00,915.00,915.00,13769500
01/03/18,SMRU,500.00,500.00,492.00,494.00,550600
01/03/18,SMSM,1270.00,1285.00,1170.00,1240.00,942500
01/03/18,SOCI,242.00,256.00,242.00,250.00,65164400
01/03/18,SONA,2310.00,2310.00,2310.00,2310.00,500
01/03/18,SPMA,216.00,216.00,208.00,210.00,290300
01/03/18,SQBB,10500.00,10500.00,10500.00,10500.00,0
01/03/18,SQBI,440000.00,440000.00,440000.00,440000.00,0
01/03/18,SQMI,340.00,340.00,310.00,336.00,19400
01/03/18,SRAJ,202.00,212.00,202.00,206.00,4700
01/03/18,SRIL,372.00,374.00,366.00,366.00,77396300
01/03/18,SRSN,50.00,50.00,50.00,50.00,110000
01/03/18,SRTG,3570.00,3600.00,3570.00,3600.00,98700
01/03/18,SSIA,520.00,525.00,500.00,500.00,11925000
01/03/18,SSMS,1490.00,1490.00,1420.00,1455.00,28238600
01/03/18,SSTM,386.00,386.00,384.00,384.00,7500
01/03/18,STAR,88.00,90.00,79.00,81.00,6824600
01/03/18,STTP,4390.00,4390.00,4390.00,4390.00,0
01/03/18,SUGI,50.00,50.00,50.00,50.00,2000
01/03/18,SULI,165.00,169.00,165.00,168.00,324100
01/03/18,SUPR,6800.00,6800.00,6800.00,6800.00,0
01/03/18,TALF,410.00,410.00,410.00,410.00,100
01/03/18,TAMU,3640.00,3680.00,3640.00,3680.00,634600
01/03/18,TARA,800.00,800.00,755.00,755.00,40004600
01/03/18,TAXI,50.00,50.00,50.00,50.00,266200
01/03/18,TBIG,6450.00,6750.00,6400.00,6700.00,1900600
01/03/18,TBLA,1200.00,1225.00,1190.00,1210.00,2624400
01/03/18,TBMS,900.00,900.00,900.00,900.00,1900
01/03/18,TCID,18800.00,18800.00,18800.00,18800.00,100
01/03/18,TELE,940.00,950.00,910.00,940.00,95400
01/03/18,TFCO,790.00,790.00,790.00,790.00,0
01/03/18,TGKA,2550.00,2550.00,2550.00,2550.00,0
01/03/18,TGRA,540.00,540.00,530.00,535.00,758100
01/03/18,TIFA,190.00,190.00,182.00,188.00,32600
01/03/18,TINS,795.00,825.00,795.00,820.00,32921300
01/03/18,TIRA,260.00,260.00,260.00,260.00,200
01/03/18,TIRT,89.00,91.00,89.00,91.00,40900
01/03/18,TKIM,2980.00,2980.00,2920.00,2980.00,723100
01/03/18,TLKM,4380.00,4380.00,4200.00,4230.00,129205000
01/03/18,TMAS,1140.00,1180.00,1095.00,1170.00,5500
01/03/18,TMPI,50.00,50.00,50.00,50.00,0
01/03/18,TMPO,282.00,282.00,282.00,282.00,1000
01/03/18,TOBA,2270.00,2270.00,2270.00,2270.00,11500
01/03/18,TOPS,3570.00,3580.00,3560.00,3570.00,9339100
01/03/18,TOTL,660.00,670.00,655.00,660.00,128500
01/03/18,TOTO,402.00,404.00,400.00,400.00,90500
01/03/18,TOWR,3950.00,4010.00,3950.00,4000.00,1508400
01/03/18,TPIA,5925.00,5950.00,5700.00,5775.00,4143500
01/03/18,TPMA,165.00,165.00,165.00,165.00,0
01/03/18,TRAM,187.00,194.00,184.00,189.00,287913800
01/03/18,TRAM-W,165.00,173.00,150.00,152.00,3434100
01/03/18,TRIL,51.00,51.00,50.00,50.00,300
01/03/18,TRIM,146.00,149.00,142.00,149.00,55000
01/03/18,TRIO,2000.00,2000.00,2000.00,2000.00,0
01/03/18,TRIS,300.00,304.00,298.00,300.00,4960000
01/03/18,TRST,374.00,374.00,360.00,360.00,750000
01/03/18,TRUB,50.00,50.00,50.00,50.00,0
01/03/18,TRUS,130.00,130.00,130.00,130.00,0
01/03/18,TSPC,1780.00,1785.00,1690.00,1690.00,51000
01/03/18,TURI,1110.00,1110.00,1110.00,1110.00,0
01/03/18,ULTJ,1315.00,1320.00,1290.00,1290.00,308700
01/03/18,UNIC,3420.00,3420.00,3420.00,3420.00,0
01/03/18,UNIT,268.00,276.00,228.00,228.00,28400
01/03/18,UNSP,163.00,167.00,163.00,164.00,1295400
01/03/18,UNTR,34025.00,34100.00,32800.00,33075.00,4653700
01/03/18,UNVR,55875.00,55900.00,53200.00,54000.00,2761100
01/03/18,VICO,204.00,212.00,191.00,210.00,34800
01/03/18,VINS,182.00,206.00,182.00,206.00,37300
01/03/18,VINS-W,59.00,60.00,59.00,60.00,26100
01/03/18,VIVA,318.00,324.00,310.00,324.00,2535900
01/03/18,VOKS,286.00,288.00,286.00,288.00,1100
01/03/18,VRNA,92.00,95.00,92.00,93.00,100700
01/03/18,WAPO,81.00,84.00,79.00,83.00,178300
01/03/18,WEGE,260.00,260.00,256.00,258.00,665300
01/03/18,WEHA,206.00,208.00,202.00,204.00,4014400
01/03/18,WICO,540.00,600.00,505.00,565.00,137700
01/03/18,WIIM,278.00,278.00,268.00,270.00,51100
01/03/18,WIKA,1565.00,1575.00,1515.00,1525.00,24190600
01/03/18,WINS,300.00,322.00,300.00,322.00,33000
01/03/18,WOMF,198.00,199.00,197.00,199.00,444100
01/03/18,WOOD,240.00,240.00,234.00,234.00,470200
01/03/18,WSBP,406.00,408.00,396.00,400.00,47098800
01/03/18,WSKT,2200.00,2200.00,2130.00,2160.00,17002800
01/03/18,WTON,500.00,505.00,490.00,494.00,11242800
01/03/18,XCID,98.00,98.00,96.00,98.00,393500
01/03/18,XIIC,1222.00,1222.00,1222.00,1222.00,100
01/03/18,XIIF,745.00,745.00,745.00,745.00,0
01/03/18,XIIT,614.00,614.00,591.00,592.00,131500
01/03/18,XIJI,754.00,754.00,754.00,754.00,100
01/03/18,XISB,398.00,398.00,398.00,398.00,0
01/03/18,XISC,796.00,796.00,796.00,796.00,0
01/03/18,XISI,358.00,358.00,358.00,358.00,0
01/03/18,XISR,400.00,400.00,389.00,390.00,14200
01/03/18,XPDV,554.00,554.00,548.00,548.00,4100
01/03/18,XPES,496.00,496.00,496.00,496.00,500
01/03/18,XPLC,568.00,568.00,561.00,561.00,3700
01/03/18,XPLQ,590.00,590.00,568.00,576.00,2400
01/03/18,YPAS,965.00,965.00,965.00,965.00,0
01/03/18,YULE,246.00,250.00,246.00,250.00,21800
01/03/18,ZBRA,50.00,50.00,50.00,50.00,0
01/03/18,ZINC,1480.00,1485.00,1465.00,1465.00,15425000