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

01/08/18,AALI,13000.00,13375.00,12975.00,13300.00,1982700
01/08/18,ABBA,50.00,50.00,50.00,50.00,10500
01/08/18,ABDA,7250.00,7250.00,7250.00,7250.00,0
01/08/18,ABMM,2350.00,2350.00,2350.00,2350.00,0
01/08/18,ACES,1250.00,1315.00,1225.00,1310.00,16232400
01/08/18,ACST,2530.00,2550.00,2510.00,2550.00,138700
01/08/18,ADES,890.00,900.00,885.00,895.00,78100
01/08/18,ADHI,1905.00,1975.00,1895.00,1960.00,44724900
01/08/18,ADMF,7350.00,7400.00,7350.00,7400.00,270700
01/08/18,ADMG,260.00,266.00,254.00,256.00,441000
01/08/18,ADRO,2000.00,2180.00,1975.00,2160.00,140767300
01/08/18,AGII,695.00,705.00,660.00,695.00,639700
01/08/18,AGRO,520.00,530.00,515.00,525.00,7089600
01/08/18,AGRO-W,396.00,398.00,396.00,398.00,300
01/08/18,AGRS,242.00,246.00,236.00,238.00,92700
01/08/18,AHAP,190.00,190.00,190.00,190.00,0
01/08/18,AIMS,252.00,252.00,250.00,250.00,104200
01/08/18,AISA,480.00,482.00,476.00,478.00,8601300
01/08/18,AKKU,54.00,55.00,54.00,54.00,2234000
01/08/18,AKPI,725.00,725.00,725.00,725.00,0
01/08/18,AKRA,6250.00,6450.00,6225.00,6450.00,8819500
01/08/18,AKSI,280.00,286.00,240.00,286.00,2400
01/08/18,ALDO,600.00,600.00,600.00,600.00,0
01/08/18,ALKA,328.00,328.00,308.00,324.00,16900
01/08/18,ALMI,220.00,220.00,216.00,216.00,3600
01/08/18,ALTO,374.00,376.00,342.00,374.00,53806200
01/08/18,AMAG,362.00,398.00,354.00,354.00,1366300
01/08/18,AMFG,6050.00,6050.00,6050.00,6050.00,0
01/08/18,AMIN,380.00,404.00,380.00,398.00,190300
01/08/18,AMRT,595.00,620.00,595.00,600.00,52800
01/08/18,ANJT,1195.00,1225.00,1195.00,1225.00,348600
01/08/18,ANTM,660.00,660.00,640.00,650.00,31920500
01/08/18,APEX,1780.00,1780.00,1780.00,1780.00,93200
01/08/18,APIC,470.00,470.00,470.00,470.00,100
01/08/18,APIC-W,310.00,310.00,310.00,310.00,0
01/08/18,APII,200.00,200.00,200.00,200.00,4400
01/08/18,APLI,75.00,78.00,75.00,77.00,535100
01/08/18,APLN,234.00,246.00,234.00,234.00,37070700
01/08/18,APOL,58.00,58.00,58.00,58.00,0
01/08/18,ARGO,825.00,825.00,825.00,825.00,0
01/08/18,ARII,900.00,1150.00,900.00,1020.00,30100
01/08/18,ARMY,300.00,308.00,300.00,304.00,21096200
01/08/18,ARNA,342.00,342.00,340.00,340.00,152100
01/08/18,ARTA,294.00,294.00,280.00,292.00,44600
01/08/18,ARTI,50.00,50.00,50.00,50.00,16411400
01/08/18,ARTO,156.00,164.00,136.00,157.00,62600
01/08/18,ASBI,300.00,300.00,270.00,292.00,58900
01/08/18,ASDM,1050.00,1050.00,1050.00,1050.00,0
01/08/18,ASGR,1280.00,1300.00,1280.00,1300.00,36400
01/08/18,ASII,8300.00,8325.00,8200.00,8300.00,17178400
01/08/18,ASJT,625.00,690.00,530.00,630.00,600
01/08/18,ASMI,895.00,930.00,875.00,885.00,3429200
01/08/18,ASRI,362.00,376.00,362.00,374.00,45196700
01/08/18,ASRM,2280.00,2280.00,2280.00,2280.00,0
01/08/18,ASSA,212.00,212.00,204.00,208.00,81800
01/08/18,ATIC,750.00,800.00,660.00,800.00,4300
01/08/18,ATPK,194.00,194.00,194.00,194.00,0
01/08/18,AUTO,2050.00,2050.00,1990.00,1990.00,2014400
01/08/18,BABP,53.00,53.00,51.00,51.00,2810500
01/08/18,BABP-W2,14.00,14.00,14.00,14.00,0
01/08/18,BACA,212.00,214.00,212.00,212.00,148800
01/08/18,BACA-W,100.00,100.00,100.00,100.00,60000
01/08/18,BACA-W2,88.00,88.00,88.00,88.00,0
01/08/18,BAJA,160.00,170.00,160.00,166.00,426700
01/08/18,BALI,1525.00,1525.00,1520.00,1525.00,45800
01/08/18,BALI-W,1000.00,1000.00,1000.00,1000.00,0
01/08/18,BAPA,98.00,101.00,95.00,97.00,769400
01/08/18,BATA,590.00,590.00,570.00,585.00,600
01/08/18,BAYU,1400.00,1400.00,1400.00,1400.00,600
01/08/18,BBCA,22250.00,22575.00,22225.00,22350.00,11585600
01/08/18,BBHI,106.00,115.00,106.00,114.00,1045500
01/08/18,BBKP,585.00,585.00,580.00,580.00,708600
01/08/18,BBLD,500.00,500.00,500.00,500.00,200
01/08/18,BBMD,1375.00,1375.00,1375.00,1375.00,100
01/08/18,BBNI,9300.00,9375.00,9275.00,9300.00,20674700
01/08/18,BBNP,1450.00,1450.00,1450.00,1450.00,0
01/08/18,BBRI,3590.00,3590.00,3560.00,3590.00,54559100
01/08/18,BBRM,50.00,50.00,50.00,50.00,0
01/08/18,BBTN,3470.00,3470.00,3420.00,3420.00,25492100
01/08/18,BBYB,328.00,328.00,320.00,320.00,2225200
01/08/18,BBYB-W,210.00,210.00,210.00,210.00,0
01/08/18,BCAP,1560.00,1560.00,1560.00,1560.00,0
01/08/18,BCIC,50.00,50.00,50.00,50.00,0
01/08/18,BCIP,131.00,148.00,131.00,144.00,65046100
01/08/18,BDMN,7100.00,7100.00,7025.00,7075.00,5795600
01/08/18,BEKS,50.00,50.00,50.00,50.00,1025700
01/08/18,BELL,210.00,212.00,210.00,212.00,7078700
01/08/18,BEST,252.00,268.00,252.00,266.00,36440600
01/08/18,BFIN,675.00,675.00,675.00,675.00,192400
01/08/18,BGTG,86.00,89.00,86.00,88.00,1500700
01/08/18,BHIT,95.00,97.00,92.00,96.00,26278300
01/08/18,BIKA,302.00,316.00,300.00,306.00,6500
01/08/18,BIMA,68.00,70.00,65.00,70.00,17500
01/08/18,BINA,1095.00,1145.00,1010.00,1100.00,25129500
01/08/18,BIPI,83.00,85.00,81.00,81.00,61551300
01/08/18,BIPP,71.00,72.00,70.00,72.00,208100
01/08/18,BIPP-W2,1.00,1.00,1.00,1.00,0
01/08/18,BIRD,3430.00,3470.00,3430.00,3460.00,12000
01/08/18,BISI,1750.00,1755.00,1735.00,1735.00,222700
01/08/18,BJBR,2300.00,2320.00,2280.00,2280.00,9144100
01/08/18,BJTM,710.00,715.00,705.00,705.00,9303700
01/08/18,BKDP,76.00,76.00,70.00,70.00,26600
01/08/18,BKSL,135.00,143.00,134.00,141.00,214894800
01/08/18,BKSL-W,45.00,50.00,45.00,50.00,7379500
01/08/18,BKSW,214.00,228.00,214.00,218.00,58300
01/08/18,BLTA,196.00,196.00,196.00,196.00,0
01/08/18,BLTZ,10000.00,10000.00,10000.00,10000.00,0
01/08/18,BMAS,348.00,388.00,348.00,374.00,4700
01/08/18,BMRI,7875.00,7950.00,7825.00,7925.00,36892000
01/08/18,BMSR,165.00,199.00,151.00,159.00,1343800
01/08/18,BMTR,600.00,645.00,600.00,645.00,63843600
01/08/18,BNBA,284.00,288.00,280.00,280.00,297900
01/08/18,BNBR,50.00,50.00,50.00,50.00,1500
01/08/18,BNGA,1375.00,1375.00,1360.00,1365.00,2159100
01/08/18,BNII,270.00,270.00,264.00,266.00,2189300
01/08/18,BNLI,600.00,605.00,600.00,605.00,5903800
01/08/18,BOGA,620.00,625.00,620.00,620.00,10856900
01/08/18,BOGA-W,480.00,480.00,480.00,480.00,0
01/08/18,BOLT,1000.00,1005.00,985.00,990.00,667500
01/08/18,BORN,50.00,50.00,50.00,50.00,0
01/08/18,BPFI,550.00,650.00,525.00,650.00,11300
01/08/18,BPII,6000.00,6000.00,6000.00,6000.00,0
01/08/18,BRAM,7800.00,7800.00,7800.00,7800.00,0
01/08/18,BRMS,72.00,75.00,72.00,72.00,68468100
01/08/18,BRNA,1200.00,1200.00,1200.00,1200.00,0
01/08/18,BRPT,2100.00,2130.00,2060.00,2090.00,33064900
01/08/18,BSDE,1695.00,1715.00,1695.00,1705.00,11882200
01/08/18,BSIM,810.00,860.00,810.00,860.00,700
01/08/18,BSIM-W3,210.00,210.00,210.00,210.00,0
01/08/18,BSSR,2350.00,2680.00,2180.00,2680.00,5800
01/08/18,BSWD,1800.00,1840.00,1790.00,1795.00,900
01/08/18,BTEK,136.00,142.00,133.00,142.00,4426400
01/08/18,BTEL,50.00,50.00,50.00,50.00,1500
01/08/18,BTON,114.00,114.00,112.00,114.00,266700
01/08/18,BTPN,2560.00,2700.00,2560.00,2680.00,343400
01/08/18,BUDI,95.00,96.00,95.00,95.00,177000
01/08/18,BUKK,1480.00,1485.00,1415.00,1485.00,15600
01/08/18,BULL,152.00,156.00,152.00,152.00,2966500
01/08/18,BULL-W,65.00,69.00,65.00,66.00,68400
01/08/18,BUMI,296.00,302.00,286.00,296.00,845854500
01/08/18,BUVA,484.00,484.00,484.00,484.00,0
01/08/18,BVIC,230.00,230.00,224.00,226.00,1636600
01/08/18,BWPT,200.00,204.00,197.00,199.00,70691800
01/08/18,BYAN,10400.00,10600.00,10200.00,10400.00,31100
01/08/18,CAMP,980.00,1000.00,920.00,920.00,2229400
01/08/18,CANI,262.00,266.00,262.00,264.00,3900
01/08/18,CARS,1430.00,1440.00,1380.00,1430.00,16100
01/08/18,CASA,158.00,216.00,158.00,216.00,4814800
01/08/18,CASA-W,127.00,127.00,127.00,127.00,0
01/08/18,CASS,735.00,735.00,730.00,735.00,123200
01/08/18,CEKA,1290.00,1380.00,1265.00,1350.00,144200
01/08/18,CENT,82.00,83.00,81.00,82.00,699300
01/08/18,CFIN,286.00,286.00,284.00,284.00,2011200
01/08/18,CINT,332.00,338.00,330.00,334.00,4985700
01/08/18,CITA,535.00,710.00,535.00,710.00,300
01/08/18,CKRA,75.00,98.00,75.00,82.00,763700
01/08/18,CLEO,815.00,870.00,815.00,850.00,4911400
01/08/18,CLPI,850.00,850.00,835.00,840.00,297500
01/08/18,CMNP,1475.00,1495.00,1450.00,1480.00,72100
01/08/18,CMPP,600.00,600.00,600.00,600.00,2929600
01/08/18,CNKO,50.00,50.00,50.00,50.00,2053800
01/08/18,CNTB,250.00,250.00,250.00,250.00,0
01/08/18,CNTX,464.00,478.00,464.00,478.00,2200
01/08/18,COWL,875.00,880.00,870.00,875.00,340200
01/08/18,CPIN,3600.00,3600.00,3270.00,3290.00,13589500
01/08/18,CPRO,50.00,50.00,50.00,50.00,100
01/08/18,CSAP,452.00,452.00,408.00,408.00,592600
01/08/18,CSIS,1490.00,1490.00,1490.00,1490.00,4000
01/08/18,CTBN,4850.00,4850.00,4850.00,4850.00,0
01/08/18,CTRA,1160.00,1160.00,1125.00,1160.00,24249800
01/08/18,CTTH,100.00,101.00,98.00,100.00,89700
01/08/18,DAJK,50.00,50.00,50.00,50.00,0
01/08/18,DART,300.00,304.00,300.00,302.00,35500
01/08/18,DAYA,187.00,190.00,185.00,185.00,12400
01/08/18,DEFI,685.00,685.00,675.00,680.00,62000
01/08/18,DEWA,50.00,50.00,50.00,50.00,67600
01/08/18,DGIK,60.00,64.00,59.00,61.00,50988300
01/08/18,DILD,346.00,358.00,344.00,354.00,16538500
01/08/18,DKFT,384.00,384.00,382.00,382.00,306500
01/08/18,DLTA,4650.00,4800.00,4600.00,4700.00,46100
01/08/18,DMAS,169.00,170.00,167.00,168.00,11856700
01/08/18,DNAR,270.00,270.00,270.00,270.00,0
01/08/18,DNET,2230.00,2240.00,2200.00,2240.00,40900
01/08/18,DOID,800.00,895.00,785.00,885.00,162408900
01/08/18,DPNS,350.00,350.00,350.00,350.00,2200
01/08/18,DPUM,278.00,280.00,274.00,280.00,22100
01/08/18,DSFI,108.00,114.00,108.00,111.00,2304500
01/08/18,DSNG,400.00,414.00,400.00,412.00,172200
01/08/18,DSSA,13900.00,13900.00,13900.00,13900.00,0
01/08/18,DUTI,5400.00,5400.00,5400.00,5400.00,0
01/08/18,DVLA,1980.00,1990.00,1960.00,1980.00,2300
01/08/18,DWGL,620.00,620.00,585.00,590.00,1472600
01/08/18,DWGL-W,78.00,83.00,73.00,77.00,9661100
01/08/18,DYAN,56.00,57.00,56.00,57.00,116600
01/08/18,ECII,635.00,680.00,635.00,665.00,40400
01/08/18,EKAD,720.00,725.00,715.00,715.00,78400
01/08/18,ELSA,398.00,402.00,390.00,394.00,51217600
01/08/18,ELTY,50.00,50.00,50.00,50.00,291400
01/08/18,EMDE,260.00,260.00,256.00,260.00,156800
01/08/18,EMTK,9400.00,9400.00,9400.00,9400.00,100
01/08/18,ENRG,97.00,101.00,96.00,97.00,61084100
01/08/18,EPMT,2990.00,2990.00,2990.00,2990.00,0
01/08/18,ERAA,695.00,715.00,695.00,710.00,11383800
01/08/18,ERTX,118.00,125.00,118.00,123.00,93000
01/08/18,ESSA,193.00,195.00,191.00,194.00,1388500
01/08/18,ESTI,81.00,81.00,80.00,80.00,5000
01/08/18,ETWA,63.00,63.00,63.00,63.00,0
01/08/18,EXCL,3010.00,3240.00,3010.00,3210.00,9762200
01/08/18,FAST,1470.00,1490.00,1470.00,1490.00,13700
01/08/18,FASW,5350.00,5400.00,5350.00,5400.00,135100
01/08/18,FINN,117.00,121.00,114.00,116.00,12007900
01/08/18,FIRE,1290.00,1385.00,1280.00,1360.00,147300
01/08/18,FIRE-W,645.00,645.00,640.00,640.00,12800
01/08/18,FISH,2350.00,2360.00,2350.00,2360.00,6000
01/08/18,FMII,550.00,550.00,500.00,550.00,784700
01/08/18,FORU,134.00,135.00,124.00,128.00,2800
01/08/18,FORZ,755.00,760.00,740.00,760.00,20014900
01/08/18,FORZ-W,444.00,444.00,444.00,444.00,0
01/08/18,FPNI,191.00,195.00,187.00,190.00,2164500
01/08/18,FREN,50.00,50.00,50.00,50.00,13000
01/08/18,GAMA,52.00,54.00,51.00,52.00,2796900
01/08/18,GDST,82.00,83.00,82.00,83.00,288700
01/08/18,GDYR,1750.00,1750.00,1750.00,1750.00,0
01/08/18,GEMA,1200.00,1200.00,1200.00,1200.00,667300
01/08/18,GEMS,2500.00,2500.00,2500.00,2500.00,200
01/08/18,GGRM,84950.00,84950.00,84050.00,84800.00,409200
01/08/18,GIAA,310.00,314.00,302.00,304.00,14087900
01/08/18,GJTL,700.00,705.00,690.00,700.00,4757200
01/08/18,GLOB,456.00,456.00,456.00,456.00,0
01/08/18,GMCW,860.00,860.00,860.00,860.00,0
01/08/18,GMFI,338.00,340.00,332.00,336.00,2094600
01/08/18,GMTD,10250.00,10250.00,10250.00,10250.00,0
01/08/18,GOLD,422.00,422.00,422.00,422.00,4100
01/08/18,GOLL,98.00,100.00,96.00,98.00,189500
01/08/18,GPRA,113.00,117.00,112.00,113.00,7623200
01/08/18,GREN,328.00,328.00,328.00,328.00,0
01/08/18,GSMF,111.00,113.00,111.00,113.00,14100
01/08/18,GTBO,175.00,194.00,172.00,190.00,2018100
01/08/18,GWSA,150.00,160.00,150.00,157.00,211100
01/08/18,GZCO,63.00,67.00,63.00,66.00,4165300
01/08/18,HADE,50.00,50.00,50.00,50.00,5100
01/08/18,HDFA,200.00,222.00,200.00,222.00,1300
01/08/18,HDTX,326.00,326.00,326.00,326.00,600
01/08/18,HERO,920.00,925.00,920.00,925.00,300
01/08/18,HEXA,2920.00,2990.00,2920.00,2960.00,43200
01/08/18,HITS,715.00,715.00,710.00,710.00,2700
01/08/18,HMSP,4850.00,4870.00,4790.00,4860.00,12106200
01/08/18,HOKI,338.00,342.00,330.00,330.00,11944700
01/08/18,HOKI-W,70.00,70.00,68.00,68.00,116300
01/08/18,HOME,96.00,108.00,96.00,105.00,2397000
01/08/18,HOTL,95.00,98.00,93.00,95.00,106637400
01/08/18,HOTL-W,5.00,5.00,5.00,5.00,0
01/08/18,HRTA,286.00,292.00,282.00,292.00,831200
01/08/18,HRUM,2360.00,2440.00,2310.00,2430.00,8837400
01/08/18,IATA,50.00,50.00,50.00,50.00,100
01/08/18,IBFN,186.00,186.00,186.00,186.00,0
01/08/18,IBST,8100.00,8100.00,8100.00,8100.00,0
01/08/18,ICBP,9275.00,9275.00,8875.00,9000.00,8825800
01/08/18,ICON,120.00,121.00,118.00,120.00,4743500
01/08/18,IDPR,1050.00,1050.00,1050.00,1050.00,0
01/08/18,IGAR,380.00,386.00,376.00,382.00,16700
01/08/18,IIKP,320.00,324.00,308.00,312.00,318443000
01/08/18,IKAI,178.00,178.00,178.00,178.00,483600
01/08/18,IKBI,306.00,322.00,300.00,322.00,8900
01/08/18,IMAS,850.00,900.00,850.00,860.00,63100
01/08/18,IMJS,270.00,272.00,266.00,268.00,588800
01/08/18,IMPC,1075.00,1075.00,1075.00,1075.00,255900
01/08/18,INAF,4450.00,4740.00,4310.00,4310.00,441500
01/08/18,INAI,374.00,374.00,360.00,370.00,11400
01/08/18,INCF,200.00,200.00,198.00,199.00,9000
01/08/18,INCI,414.00,422.00,414.00,422.00,9100
01/08/18,INCO,3160.00,3170.00,3070.00,3170.00,10755100
01/08/18,INDF,7700.00,7875.00,7700.00,7850.00,13357200
01/08/18,INDR,1290.00,1290.00,1290.00,1290.00,1100
01/08/18,INDS,1410.00,1445.00,1370.00,1375.00,357100
01/08/18,INDX,88.00,117.00,88.00,117.00,4481600
01/08/18,INDY,3530.00,3580.00,3480.00,3530.00,18421800
01/08/18,INKP,5575.00,5625.00,5500.00,5550.00,4735500
01/08/18,INPC,83.00,84.00,82.00,82.00,1494100
01/08/18,INPC-W,16.00,16.00,15.00,15.00,3160700
01/08/18,INPP,615.00,620.00,615.00,620.00,24200
01/08/18,INRU,300.00,300.00,300.00,300.00,2000
01/08/18,INTA,426.00,436.00,426.00,428.00,8771200
01/08/18,INTA-W,176.00,176.00,174.00,174.00,47300
01/08/18,INTD,450.00,450.00,450.00,450.00,0
01/08/18,INTP,23225.00,23400.00,22725.00,23250.00,1069100
01/08/18,IPCM,436.00,464.00,436.00,462.00,3537400
01/08/18,IPOL,117.00,128.00,117.00,125.00,32000
01/08/18,ISAT,4850.00,5250.00,4850.00,5175.00,2039400
01/08/18,ISSP,121.00,124.00,118.00,120.00,2078400
01/08/18,ITMA,640.00,700.00,640.00,700.00,136700
01/08/18,ITMG,21075.00,23050.00,21075.00,22975.00,3827700
01/08/18,ITTG,82.00,82.00,82.00,82.00,0
01/08/18,JAWA,198.00,198.00,198.00,198.00,2100
01/08/18,JECC,5100.00,5175.00,5100.00,5175.00,1100
01/08/18,JGLE,128.00,128.00,124.00,124.00,177100
01/08/18,JIHD,474.00,500.00,474.00,500.00,7600
01/08/18,JKON,540.00,540.00,540.00,540.00,0
01/08/18,JKSW,97.00,97.00,97.00,97.00,0
01/08/18,JMAS,725.00,740.00,700.00,710.00,2043700
01/08/18,JPFA,1385.00,1385.00,1325.00,1335.00,7564200
01/08/18,JPRS,130.00,132.00,130.00,130.00,90500
01/08/18,JRPT,850.00,850.00,845.00,845.00,1775900
01/08/18,JSMR,6525.00,6600.00,6450.00,6575.00,8147000
01/08/18,JSPT,2500.00,2500.00,2500.00,2500.00,0
01/08/18,JTPE,274.00,282.00,272.00,276.00,1847400
01/08/18,KAEF,2520.00,2560.00,2520.00,2530.00,491500
01/08/18,KARW,190.00,224.00,190.00,224.00,1854800
01/08/18,KBLI,430.00,442.00,430.00,434.00,7756100
01/08/18,KBLM,280.00,308.00,278.00,296.00,74200
01/08/18,KBLV,428.00,428.00,428.00,428.00,386700
01/08/18,KBRI,50.00,50.00,50.00,50.00,100
01/08/18,KDSI,505.00,530.00,505.00,520.00,45600
01/08/18,KIAS,100.00,100.00,100.00,100.00,0
01/08/18,KICI,171.00,186.00,171.00,175.00,83000
01/08/18,KIJA,288.00,290.00,284.00,288.00,9320700
01/08/18,KINO,2120.00,2190.00,2120.00,2130.00,1300
01/08/18,KIOS,2900.00,2900.00,2810.00,2810.00,251800
01/08/18,KIOS-W,1860.00,1905.00,1810.00,1875.00,4800
01/08/18,KKGI,378.00,464.00,378.00,448.00,17814100
01/08/18,KLBF,1770.00,1785.00,1740.00,1785.00,12831400
01/08/18,KMTR,490.00,500.00,466.00,480.00,238800
01/08/18,KOBX,115.00,115.00,110.00,112.00,98800
01/08/18,KOIN,298.00,298.00,298.00,298.00,0
01/08/18,KONI,302.00,302.00,302.00,302.00,1000
01/08/18,KOPI,740.00,745.00,740.00,745.00,30400
01/08/18,KPIG,1330.00,1330.00,1325.00,1325.00,800
01/08/18,KRAH,2750.00,2770.00,2750.00,2750.00,67200
01/08/18,KRAS,458.00,464.00,448.00,448.00,19982300
01/08/18,KREN,545.00,570.00,530.00,550.00,49797300
01/08/18,LAPD,50.00,50.00,50.00,50.00,100
01/08/18,LCGP,82.00,84.00,80.00,82.00,5460500
01/08/18,LEAD,91.00,92.00,88.00,89.00,25111900
01/08/18,LINK,5450.00,5525.00,5250.00,5475.00,604100
01/08/18,LION,690.00,690.00,690.00,690.00,0
01/08/18,LMAS,63.00,63.00,62.00,62.00,113300
01/08/18,LMPI,171.00,171.00,170.00,170.00,1500
01/08/18,LMSH,700.00,715.00,660.00,700.00,19500
01/08/18,LPCK,3090.00,3170.00,3080.00,3120.00,1175300
01/08/18,LPGI,4870.00,4870.00,4870.00,4870.00,0
01/08/18,LPIN,1305.00,1305.00,1305.00,1305.00,0
01/08/18,LPKR,492.00,505.00,490.00,498.00,34581200
01/08/18,LPLI,130.00,130.00,130.00,130.00,25300
01/08/18,LPPF,11500.00,11500.00,11175.00,11250.00,2702000
01/08/18,LPPS,83.00,86.00,83.00,86.00,12800
01/08/18,LRNA,97.00,98.00,91.00,97.00,120000
01/08/18,LRNA-W,17.00,17.00,17.00,17.00,51000
01/08/18,LSIP,1375.00,1400.00,1355.00,1400.00,13329100
01/08/18,LTLS,600.00,660.00,560.00,660.00,2156100
01/08/18,MABA,520.00,580.00,428.00,500.00,12095700
01/08/18,MAGP,50.00,50.00,50.00,50.00,0
01/08/18,MAIN,735.00,735.00,715.00,720.00,1066900
01/08/18,MAMI,91.00,92.00,90.00,92.00,12549700
01/08/18,MAMIP,600.00,600.00,600.00,600.00,0
01/08/18,MAPB,1925.00,1935.00,1925.00,1935.00,3100
01/08/18,MAPI,6225.00,6375.00,6225.00,6375.00,1160100
01/08/18,MARI,1300.00,1300.00,1300.00,1300.00,1000
01/08/18,MARK,1590.00,1615.00,1585.00,1610.00,2199300
01/08/18,MASA,274.00,280.00,272.00,274.00,350400
01/08/18,MAYA,3910.00,3980.00,3910.00,3980.00,12200
01/08/18,MBAP,3000.00,3130.00,3000.00,3100.00,59300
01/08/18,MBSS,670.00,695.00,665.00,680.00,5667900
01/08/18,MBTO,130.00,130.00,126.00,128.00,76900
01/08/18,MCAS,1880.00,1905.00,1870.00,1875.00,4992700
01/08/18,MCOR,216.00,226.00,214.00,216.00,6779800
01/08/18,MDIA,174.00,174.00,172.00,172.00,3400
01/08/18,MDKA,2180.00,2250.00,2140.00,2200.00,101200
01/08/18,MDKI,290.00,314.00,286.00,306.00,3311500
01/08/18,MDLN,300.00,310.00,300.00,308.00,2728200
01/08/18,MDRN,50.00,50.00,50.00,50.00,100
01/08/18,MEDC,980.00,990.00,950.00,965.00,82117700
01/08/18,MEDC-W,376.00,400.00,376.00,382.00,32689600
01/08/18,MEGA,3070.00,3070.00,3070.00,3070.00,0
01/08/18,MERK,8750.00,8750.00,8700.00,8700.00,2200
01/08/18,META,226.00,230.00,224.00,228.00,18142200
01/08/18,MFIN,1400.00,1415.00,1400.00,1415.00,149100
01/08/18,MFMI,700.00,725.00,650.00,680.00,23100
01/08/18,MGNA,80.00,80.00,72.00,73.00,7291400
01/08/18,MICE,340.00,340.00,332.00,338.00,53100
01/08/18,MIDI,1050.00,1050.00,1050.00,1050.00,0
01/08/18,MIKA,1745.00,1780.00,1740.00,1745.00,5796200
01/08/18,MINA,1800.00,1900.00,1800.00,1900.00,15300
01/08/18,MIRA,50.00,50.00,50.00,50.00,100
01/08/18,MITI,50.00,50.00,50.00,50.00,4400
01/08/18,MKNT,260.00,270.00,260.00,262.00,4050700
01/08/18,MKPI,36225.00,36250.00,36200.00,36225.00,94900
01/08/18,MLBI,14000.00,14050.00,13850.00,13850.00,1800
01/08/18,MLIA,600.00,600.00,600.00,600.00,2000
01/08/18,MLPL,146.00,150.00,143.00,145.00,22609300
01/08/18,MLPT,760.00,760.00,620.00,620.00,14600
01/08/18,MMLP,515.00,555.00,488.00,488.00,6639100
01/08/18,MNCN,1360.00,1370.00,1335.00,1345.00,13386800
01/08/18,MPMX,940.00,940.00,930.00,940.00,249600
01/08/18,MPOW,294.00,294.00,278.00,284.00,17000
01/08/18,MPPA,438.00,444.00,430.00,434.00,1730600
01/08/18,MRAT,198.00,198.00,198.00,198.00,490100
01/08/18,MREI,4000.00,4000.00,4000.00,4000.00,0
01/08/18,MSKY,810.00,810.00,805.00,805.00,30100
01/08/18,MTDL,630.00,640.00,630.00,635.00,15300
01/08/18,MTFN,50.00,50.00,50.00,50.00,0
01/08/18,MTLA,376.00,376.00,376.00,376.00,0
01/08/18,MTRA,312.00,316.00,310.00,310.00,363300
01/08/18,MTSM,274.00,274.00,274.00,274.00,0
01/08/18,MTWI,165.00,175.00,161.00,166.00,1363100
01/08/18,MYOH,705.00,715.00,695.00,700.00,1075900
01/08/18,MYOR,2150.00,2210.00,2150.00,2180.00,1473300
01/08/18,MYRX,114.00,117.00,111.00,117.00,473094200
01/08/18,MYRXP,50.00,50.00,50.00,50.00,0
01/08/18,MYTX,146.00,161.00,146.00,150.00,9600
01/08/18,NAGA,260.00,260.00,260.00,260.00,0
01/08/18,NASA,418.00,420.00,418.00,420.00,39500
01/08/18,NASA-W,274.00,296.00,274.00,294.00,59200
01/08/18,NELY,131.00,131.00,121.00,121.00,47200
01/08/18,NIKL,4230.00,4380.00,4040.00,4070.00,439800
01/08/18,NIPS,450.00,460.00,440.00,460.00,282900
01/08/18,NIRO,78.00,80.00,73.00,80.00,3642900
01/08/18,NISP,1825.00,1825.00,1825.00,1825.00,200
01/08/18,NOBU,875.00,880.00,875.00,880.00,5000
01/08/18,NRCA,390.00,396.00,388.00,390.00,333200
01/08/18,OASA,378.00,380.00,368.00,374.00,867700
01/08/18,OCAP,430.00,430.00,430.00,430.00,0
01/08/18,OKAS,402.00,412.00,382.00,386.00,1266600
01/08/18,OMRE,1095.00,1345.00,1095.00,1345.00,1100
01/08/18,PADI,810.00,825.00,785.00,805.00,68700
01/08/18,PALM,346.00,346.00,324.00,328.00,3700
01/08/18,PANR,530.00,540.00,530.00,540.00,1052300
01/08/18,PANS,2100.00,2130.00,2030.00,2050.00,70000
01/08/18,PBID,940.00,990.00,920.00,955.00,382700
01/08/18,PBRX,484.00,492.00,484.00,490.00,20745300
01/08/18,PBSA,1750.00,1750.00,1750.00,1750.00,0
01/08/18,PCAR,760.00,765.00,760.00,765.00,644800
01/08/18,PDES,1330.00,1330.00,1330.00,1330.00,0
01/08/18,PEGE,288.00,288.00,272.00,274.00,9300
01/08/18,PGAS,1790.00,1870.00,1785.00,1840.00,89126100
01/08/18,PGLI,146.00,154.00,146.00,152.00,2600
01/08/18,PICO,228.00,230.00,224.00,230.00,1400
01/08/18,PJAA,1300.00,1300.00,1300.00,1300.00,3000
01/08/18,PKPK,69.00,71.00,68.00,70.00,178100
01/08/18,PLAS,50.00,50.00,50.00,50.00,200
01/08/18,PLIN,3780.00,3800.00,3780.00,3800.00,3600
01/08/18,PNBN,1160.00,1160.00,1120.00,1125.00,1575100
01/08/18,PNBS,80.00,82.00,77.00,79.00,52611400
01/08/18,PNIN,895.00,895.00,890.00,890.00,162900
01/08/18,PNLF,238.00,240.00,230.00,234.00,19442300
01/08/18,PNSE,1250.00,1250.00,1250.00,1250.00,0
01/08/18,POLY,76.00,79.00,74.00,76.00,3331500
01/08/18,POOL,3990.00,3990.00,3960.00,3960.00,20316400
01/08/18,POOL-W,3400.00,3400.00,3400.00,3400.00,0
01/08/18,PORT,360.00,362.00,360.00,360.00,47900
01/08/18,POWR,1275.00,1300.00,1255.00,1300.00,116100
01/08/18,PPRE,394.00,406.00,390.00,400.00,3884300
01/08/18,PPRO,194.00,204.00,193.00,200.00,92971700
01/08/18,PRAS,222.00,222.00,222.00,222.00,0
01/08/18,PRDA,3600.00,3700.00,3500.00,3630.00,6900
01/08/18,PSAB,178.00,183.00,173.00,173.00,3361800
01/08/18,PSDN,240.00,258.00,240.00,246.00,21000
01/08/18,PSKT,50.00,50.00,50.00,50.00,10000
01/08/18,PSKT-W,25.00,25.00,25.00,25.00,0
01/08/18,PSSI,200.00,244.00,180.00,224.00,63388300
01/08/18,PTBA,2630.00,2670.00,2590.00,2670.00,38304300
01/08/18,PTIS,600.00,600.00,600.00,600.00,0
01/08/18,PTPP,2700.00,2880.00,2670.00,2880.00,45091600
01/08/18,PTRO,1905.00,1940.00,1875.00,1905.00,3992500
01/08/18,PTSN,199.00,222.00,196.00,212.00,2790100
01/08/18,PTSP,7200.00,7200.00,7200.00,7200.00,0
01/08/18,PUDP,454.00,454.00,450.00,454.00,1400
01/08/18,PWON,710.00,715.00,695.00,715.00,19399600
01/08/18,PYFA,185.00,185.00,185.00,185.00,5000
01/08/18,R-ABFII,28600.00,28600.00,28600.00,28600.00,0
01/08/18,R-LQ45X,1121.00,1121.00,1121.00,1121.00,500
01/08/18,RAJA,282.00,282.00,280.00,280.00,86700
01/08/18,RALS,1100.00,1145.00,1095.00,1140.00,12471500
01/08/18,RANC,344.00,346.00,344.00,346.00,30500
01/08/18,RBMS,226.00,226.00,195.00,202.00,3967100
01/08/18,RDTX,5900.00,5900.00,5900.00,5900.00,100
01/08/18,RELI,426.00,426.00,426.00,426.00,0
01/08/18,RICY,148.00,149.00,148.00,149.00,1700
01/08/18,RIGS,187.00,188.00,186.00,188.00,6100
01/08/18,RIMO,157.00,160.00,154.00,155.00,393861600
01/08/18,RMBA,380.00,380.00,380.00,380.00,0
01/08/18,RODA,168.00,176.00,167.00,176.00,2700
01/08/18,ROTI,1245.00,1260.00,1245.00,1255.00,426800
01/08/18,RUIS,226.00,226.00,226.00,226.00,0
01/08/18,SAFE,306.00,306.00,306.00,306.00,0
01/08/18,SAME,580.00,595.00,580.00,590.00,2425200
01/08/18,SCBD,2700.00,2700.00,2700.00,2700.00,0
01/08/18,SCCO,9025.00,9300.00,9000.00,9300.00,3200
01/08/18,SCMA,2500.00,2530.00,2460.00,2480.00,21241600
01/08/18,SCPI,29000.00,29000.00,29000.00,29000.00,0
01/08/18,SDMU,450.00,450.00,422.00,422.00,27000
01/08/18,SDPC,107.00,107.00,104.00,106.00,147200
01/08/18,SDRA,880.00,880.00,880.00,880.00,0
01/08/18,SGRO,2560.00,2570.00,2500.00,2570.00,166800
01/08/18,SHID,1300.00,1300.00,1300.00,1300.00,4000
01/08/18,SHIP,795.00,800.00,790.00,800.00,2610300
01/08/18,SIAP,83.00,83.00,83.00,83.00,0
01/08/18,SIDO,575.00,580.00,565.00,570.00,3506800
01/08/18,SILO,8800.00,8850.00,8700.00,8700.00,366900
01/08/18,SIMA,175.00,181.00,174.00,179.00,844200
01/08/18,SIMP,496.00,510.00,492.00,500.00,5609600
01/08/18,SIPD,985.00,1000.00,940.00,1000.00,2049200
01/08/18,SKBM,700.00,700.00,700.00,700.00,20800
01/08/18,SKLT,1100.00,1100.00,1100.00,1100.00,0
01/08/18,SKYB,420.00,420.00,420.00,420.00,0
01/08/18,SMAR,3640.00,3640.00,3640.00,3640.00,500
01/08/18,SMBR,3200.00,3220.00,3110.00,3120.00,5197100
01/08/18,SMCB,820.00,825.00,805.00,815.00,388700
01/08/18,SMDM,108.00,109.00,104.00,108.00,202200
01/08/18,SMDR,462.00,490.00,452.00,472.00,37024800
01/08/18,SMGR,10750.00,11000.00,10675.00,11000.00,3001500
01/08/18,SMMA,9700.00,9700.00,9700.00,9700.00,0
01/08/18,SMMT,138.00,152.00,135.00,142.00,12587300
01/08/18,SMRA,970.00,1010.00,970.00,990.00,40705800
01/08/18,SMRU,494.00,496.00,494.00,496.00,28700
01/08/18,SMSM,1265.00,1320.00,1265.00,1280.00,486000
01/08/18,SOCI,252.00,256.00,250.00,250.00,26221700
01/08/18,SONA,2740.00,2740.00,2740.00,2740.00,0
01/08/18,SPMA,214.00,214.00,208.00,208.00,47800
01/08/18,SQBB,10500.00,10500.00,10500.00,10500.00,0
01/08/18,SQBI,440000.00,440000.00,440000.00,440000.00,0
01/08/18,SQMI,338.00,340.00,324.00,324.00,65400
01/08/18,SRAJ,210.00,210.00,196.00,196.00,62000
01/08/18,SRIL,372.00,382.00,372.00,382.00,122456900
01/08/18,SRSN,50.00,50.00,50.00,50.00,100
01/08/18,SRTG,3630.00,3630.00,3600.00,3620.00,85900
01/08/18,SSIA,505.00,520.00,505.00,515.00,16664300
01/08/18,SSMS,1445.00,1445.00,1425.00,1425.00,39238100
01/08/18,SSTM,384.00,384.00,384.00,384.00,0
01/08/18,STAR,85.00,88.00,83.00,84.00,2122300
01/08/18,STTP,4390.00,4390.00,4390.00,4390.00,0
01/08/18,SUGI,50.00,50.00,50.00,50.00,101200
01/08/18,SULI,170.00,175.00,168.00,169.00,1127000
01/08/18,SUPR,6800.00,6800.00,6800.00,6800.00,0
01/08/18,TALF,410.00,410.00,410.00,410.00,0
01/08/18,TAMU,3730.00,3740.00,3710.00,3720.00,1308000
01/08/18,TARA,760.00,775.00,760.00,775.00,45695000
01/08/18,TAXI,50.00,50.00,50.00,50.00,741500
01/08/18,TBIG,6725.00,6775.00,6600.00,6750.00,1027700
01/08/18,TBLA,1185.00,1215.00,1165.00,1195.00,6671400
01/08/18,TBMS,900.00,900.00,900.00,900.00,0
01/08/18,TCID,17500.00,17800.00,17500.00,17800.00,2100
01/08/18,TELE,980.00,990.00,965.00,980.00,670700
01/08/18,TFCO,695.00,695.00,695.00,695.00,1100
01/08/18,TGKA,2600.00,2600.00,2600.00,2600.00,0
01/08/18,TGRA,525.00,525.00,510.00,520.00,811200
01/08/18,TIFA,191.00,193.00,191.00,193.00,7500
01/08/18,TINS,840.00,840.00,815.00,815.00,10954600
01/08/18,TIRA,260.00,260.00,260.00,260.00,0
01/08/18,TIRT,92.00,93.00,91.00,93.00,26800
01/08/18,TKIM,3040.00,3080.00,2980.00,3020.00,1113700
01/08/18,TLKM,4250.00,4290.00,4250.00,4260.00,42916700
01/08/18,TMAS,1145.00,1165.00,1140.00,1165.00,500
01/08/18,TMPI,50.00,50.00,50.00,50.00,0
01/08/18,TMPO,346.00,414.00,346.00,414.00,1988800
01/08/18,TOBA,2600.00,2600.00,2600.00,2600.00,62100
01/08/18,TOPS,3530.00,3530.00,3460.00,3470.00,9229800
01/08/18,TOTL,665.00,710.00,660.00,700.00,7447000
01/08/18,TOTO,400.00,400.00,398.00,398.00,59600
01/08/18,TOWR,3960.00,4000.00,3960.00,4000.00,138400
01/08/18,TPIA,5725.00,5775.00,5625.00,5750.00,6414000
01/08/18,TPMA,174.00,178.00,167.00,172.00,24700
01/08/18,TRAM,224.00,228.00,208.00,224.00,558443700
01/08/18,TRAM-W,164.00,185.00,160.00,167.00,5745300
01/08/18,TRIL,51.00,51.00,50.00,50.00,307900
01/08/18,TRIM,147.00,147.00,147.00,147.00,2000
01/08/18,TRIO,2000.00,2000.00,2000.00,2000.00,0
01/08/18,TRIS,300.00,304.00,298.00,304.00,4723500
01/08/18,TRST,386.00,386.00,386.00,386.00,300
01/08/18,TRUB,50.00,50.00,50.00,50.00,0
01/08/18,TRUS,131.00,131.00,131.00,131.00,200
01/08/18,TSPC,1695.00,1730.00,1695.00,1700.00,18900
01/08/18,TURI,1115.00,1115.00,1110.00,1110.00,179900
01/08/18,ULTJ,1280.00,1280.00,1265.00,1265.00,51200
01/08/18,UNIC,3380.00,3550.00,3380.00,3510.00,12900
01/08/18,UNIT,270.00,270.00,220.00,220.00,10700
01/08/18,UNSP,173.00,182.00,170.00,177.00,2163100
01/08/18,UNTR,35175.00,35800.00,35000.00,35700.00,3940600
01/08/18,UNVR,54000.00,54700.00,54000.00,54400.00,1360000
01/08/18,VICO,210.00,216.00,210.00,216.00,18900
01/08/18,VINS,189.00,196.00,180.00,183.00,35900
01/08/18,VINS-W,62.00,62.00,58.00,61.00,44400
01/08/18,VIVA,318.00,318.00,312.00,316.00,809300
01/08/18,VOKS,286.00,286.00,286.00,286.00,1100
01/08/18,VRNA,95.00,95.00,94.00,95.00,2000
01/08/18,WAPO,83.00,95.00,79.00,92.00,2546100
01/08/18,WEGE,258.00,270.00,258.00,264.00,10280600
01/08/18,WEHA,206.00,208.00,202.00,206.00,4176900
01/08/18,WICO,600.00,640.00,600.00,640.00,106900
01/08/18,WIIM,272.00,272.00,272.00,272.00,22700
01/08/18,WIKA,1590.00,1700.00,1590.00,1700.00,108416800
01/08/18,WINS,330.00,332.00,330.00,330.00,13300
01/08/18,WOMF,202.00,204.00,200.00,202.00,1779100
01/08/18,WOOD,230.00,234.00,226.00,230.00,1643800
01/08/18,WSBP,414.00,430.00,410.00,426.00,254378500
01/08/18,WSKT,2300.00,2420.00,2290.00,2400.00,49810100
01/08/18,WTON,525.00,555.00,520.00,540.00,58072900
01/08/18,XCID,98.00,99.00,96.00,99.00,891900
01/08/18,XIIC,1208.00,1208.00,1208.00,1208.00,0
01/08/18,XIIF,741.00,745.00,741.00,745.00,600
01/08/18,XIIT,608.00,608.00,603.00,608.00,18100
01/08/18,XIJI,754.00,754.00,754.00,754.00,0
01/08/18,XISB,398.00,398.00,398.00,398.00,0
01/08/18,XISC,775.00,775.00,775.00,775.00,0
01/08/18,XISI,378.00,378.00,378.00,378.00,0
01/08/18,XISR,399.00,399.00,392.00,399.00,19800
01/08/18,XPDV,550.00,550.00,550.00,550.00,300
01/08/18,XPES,510.00,510.00,510.00,510.00,200
01/08/18,XPLC,560.00,560.00,560.00,560.00,0
01/08/18,XPLQ,578.00,578.00,578.00,578.00,0
01/08/18,YPAS,965.00,965.00,965.00,965.00,0
01/08/18,YULE,240.00,250.00,232.00,232.00,291400
01/08/18,ZBRA,50.00,50.00,50.00,50.00,0
01/08/18,ZINC,1560.00,1575.00,1555.00,1565.00,14717800