<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>,<Freq>,<Value>,<NBSA>

12/14/18,AALI,11825,11900,11750,11875,284900,327,3372177500,24600
12/14/18,ABBA,94,95,90,91,12902700,994,1187404400,154000
12/14/18,ABDA,6975,6975,6975,6975,0,0,0,0
12/14/18,ABMM,2200,2200,2200,2200,100,1,220000,0
12/14/18,ACES,1500,1520,1480,1495,11339000,2046,16965226000,-950800
12/14/18,ACST,1645,1655,1580,1620,64100,55,104090500,-2700
12/14/18,ADES,935,935,910,930,5700,13,5279000,0
12/14/18,ADHI,1655,1705,1640,1655,13331400,2136,22324110000,14600
12/14/18,ADMF,8600,8700,8600,8600,149400,29,1292740000,0
12/14/18,ADMG,316,316,310,312,1703700,88,531402000,0
12/14/18,ADRO,1280,1310,1270,1285,109536800,5711,141619695000,-28846000
12/14/18,AGII,620,620,610,620,14646500,130,9080725000,-14524100
12/14/18,AGRO,314,326,314,324,10447900,890,3352331000,-205000
12/14/18,AGRS,240,244,238,244,19300,12,4619800,0
12/14/18,AHAP,63,63,60,60,19200,10,1154500,0
12/14/18,AIMS,180,180,180,180,0,0,0,0
12/14/18,AISA,168,168,168,168,0,0,0,0
12/14/18,AKKU,50,50,50,50,900,2,45000,0
12/14/18,AKPI,730,760,700,750,14500,13,10242000,0
12/14/18,AKRA,4350,4420,4300,4390,15631900,2326,68512200000,1695500
12/14/18,AKSI,440,530,436,444,224500,163,103923400,-5000
12/14/18,ALDO,695,695,695,695,0,0,0,0
12/14/18,ALKA,340,344,326,344,1700,5,577400,0
12/14/18,ALMI,382,392,382,390,151600,24,59045400,150500
12/14/18,ALTO,398,398,398,398,3888800,3,1547742400,0
12/14/18,AMAG,280,292,280,292,900,2,253200,0
12/14/18,AMFG,3550,3690,3480,3560,95900,55,337138000,-88400
12/14/18,AMIN,394,398,362,398,62900,30,24897000,0
12/14/18,AMRT,875,875,860,870,939500,172,814618000,-426800
12/14/18,ANDI,2050,2170,2030,2140,2008700,386,4242419000,5900
12/14/18,ANJT,1100,1105,1075,1105,90700,15,100013500,-2500
12/14/18,ANTM,760,765,750,755,35617200,2257,27039123000,-886200
12/14/18,APEX,1300,1300,1250,1300,11400,4,14815000,-11300
12/14/18,APIC,540,545,540,545,5487000,332,2976288500,0
12/14/18,APII,180,180,180,180,0,0,0,0
12/14/18,APLI,89,89,88,88,1100,5,97300,0
12/14/18,APLN,160,162,157,158,5250200,350,836528800,-1129100
12/14/18,APOL,58,58,58,58,0,0,0,0
12/14/18,ARGO,825,825,825,825,0,0,0,0
12/14/18,ARII,930,930,925,925,3100,3,2868000,0
12/14/18,ARMY,296,300,292,292,3585600,11,1075619600,0
12/14/18,ARNA,410,410,404,408,334100,54,136196000,-108000
12/14/18,ARTA,500,590,480,488,91700,41,46319100,0
12/14/18,ARTI,50,50,50,50,5400,4,270000,0
12/14/18,ARTO,175,175,175,175,10000,2,1750000,0
12/14/18,ASBI,282,282,282,282,200,2,56400,0
12/14/18,ASDM,1165,1165,1165,1165,0,0,0,0
12/14/18,ASGR,1320,1340,1320,1335,52000,21,69123500,0
12/14/18,ASII,8500,8500,8400,8450,36739100,5314,310285595000,6652600
12/14/18,ASJT,400,400,350,350,1000,4,360000,0
12/14/18,ASMI,620,620,615,620,1104300,67,684665500,-3700
12/14/18,ASRI,352,354,340,342,12125600,818,4175208000,-1106900
12/14/18,ASRM,2350,2350,2350,2350,0,0,0,0
12/14/18,ASSA,268,268,260,268,867800,56,231767000,0
12/14/18,ATIC,935,935,935,935,0,0,0,0
12/14/18,ATPK,194,194,194,194,0,0,0,0
12/14/18,AUTO,1590,1620,1570,1590,382500,197,608162500,-69700
12/14/18,BABP,50,50,50,50,10500,6,525000,0
12/14/18,BACA,310,310,310,310,0,0,0,0
12/14/18,BAJA,111,112,110,110,128800,43,14199200,0
12/14/18,BALI,1690,1690,1680,1690,443300,123,747497500,0
12/14/18,BAPA,108,108,104,105,58700,16,6180300,0
12/14/18,BATA,580,590,575,590,2000,12,1162500,400
12/14/18,BAYU,1920,1950,1920,1950,2600,5,5067000,0
12/14/18,BBCA,25800,25900,25700,25825,36887000,4315,951889080000,-9710700
12/14/18,BBHI,172,175,170,170,574100,27,98797300,0
12/14/18,BBKP,288,296,286,288,17964500,1827,5209554600,-10471700
12/14/18,BBLD,450,450,450,450,200,1,90000,0
12/14/18,BBMD,1380,1380,1380,1380,0,0,0,0
12/14/18,BBNI,8500,8650,8475,8600,20191000,3661,173405812500,5739300
12/14/18,BBNP,2200,2200,2200,2200,0,0,0,0
12/14/18,BBRI,3670,3690,3640,3680,122909500,7603,450761943000,25251100
12/14/18,BBRM,50,50,50,50,300,1,15000,0
12/14/18,BBTN,2730,2730,2640,2650,35954800,5202,96026192000,-20521800
12/14/18,BBYB,290,290,284,286,769200,58,219438000,10000
12/14/18,BCAP,136,148,130,140,841300,38,124134000,13300
12/14/18,BCIC,450,450,450,450,0,0,0,0
12/14/18,BCIP,91,94,91,92,4530700,155,420181000,0
12/14/18,BDMN,7400,7450,7325,7325,4224700,993,31079585000,-1244200
12/14/18,BEKS,50,50,50,50,374100,126,18705000,0
12/14/18,BELL,216,216,216,216,2299300,51,496648800,0
12/14/18,BEST,210,216,204,212,38458200,1267,8111316000,-4875800
12/14/18,BFIN,640,650,640,650,1140100,28,741000500,1139200
12/14/18,BGTG,83,85,81,83,10603400,978,878571100,0
12/14/18,BHIT,61,64,60,61,22732900,5596,1416977700,-2113600
12/14/18,BIKA,232,244,230,232,26000,13,6012200,0
12/14/18,BIMA,59,59,57,59,19100,33,1113600,0
12/14/18,BINA,515,520,510,510,1092000,48,558021000,0
12/14/18,BIPI,52,53,51,51,6973300,325,357926400,0
12/14/18,BIPP,71,100,70,79,9506100,59,889211800,0
12/14/18,BIRD,2700,2710,2680,2700,1262400,478,3408392000,-41000
12/14/18,BISI,1500,1500,1500,1500,24000,3,36000000,-24000
12/14/18,BJBR,2060,2090,2040,2070,18079400,671,37237790000,-155600
12/14/18,BJTM,705,710,700,700,2810000,516,1977889000,-1232400
12/14/18,BKDP,64,64,61,61,36300,7,2248200,0
12/14/18,BKSL,119,120,117,118,97314000,1353,11497021100,-4455800
12/14/18,BKSW,187,187,186,186,5200,6,967300,0
12/14/18,BLTA,196,196,196,196,0,0,0,0
12/14/18,BLTZ,4400,4500,4400,4500,700,3,3100000,0
12/14/18,BMAS,340,340,338,340,1200,3,407800,0
12/14/18,BMRI,7650,7650,7525,7575,34378200,4468,260853170000,5336900
12/14/18,BMSR,160,163,158,162,900,9,144700,0
12/14/18,BMTR,322,330,310,316,59614400,3430,19158556800,-31322700
12/14/18,BNBA,282,286,282,282,43200,12,12258400,18800
12/14/18,BNBR,50,50,50,50,100,1,5000,0
12/14/18,BNGA,910,915,905,910,1971400,384,1794937000,633500
12/14/18,BNII,206,208,204,206,495200,42,101904400,0
12/14/18,BNLI,520,565,510,560,33335100,1175,18228514500,-1957700
12/14/18,BOGA,695,695,690,690,4644600,394,3210707500,0
12/14/18,BOLT,980,980,965,975,111800,103,108872000,0
12/14/18,BORN,50,50,50,50,0,0,0,0
12/14/18,BOSS,2270,2280,2240,2250,2158400,661,4864070000,0
12/14/18,BPFI,600,600,600,600,0,0,0,0
12/14/18,BPII,6500,6500,6500,6500,0,0,0,0
12/14/18,BPTR,76,84,76,82,74000,27,6071500,0
12/14/18,BRAM,6100,6100,6100,6100,600,1,3660000,0
12/14/18,BRIS,530,530,525,525,4389800,1271,2318108500,-397100
12/14/18,BRMS,50,50,50,50,796700,28,39835000,-796700
12/14/18,BRNA,1195,1195,1125,1125,126500,7,142417500,-65000
12/14/18,BRPT,2150,2170,2140,2150,1433700,461,3081773000,410900
12/14/18,BSDE,1300,1325,1285,1320,13875100,1793,18171425500,-2898200
12/14/18,BSIM,530,570,530,570,2400,5,1364000,0
12/14/18,BSSR,2300,2360,2300,2360,1300,3,2996000,0
12/14/18,BSWD,1750,1750,1750,1750,0,0,0,0
12/14/18,BTEK,125,126,82,118,27956100,626,2877748300,54300
12/14/18,BTEL,50,50,50,50,0,0,0,0
12/14/18,BTON,220,232,220,228,389500,124,88011600,0
12/14/18,BTPN,3520,3550,3490,3490,36900,40,129387000,0
12/14/18,BTPS,1880,1885,1860,1865,15490500,1210,28978509500,222100
12/14/18,BUDI,98,99,97,97,110900,36,10868000,0
12/14/18,BUKK,1805,1825,1800,1825,22700,19,41117500,-11500
12/14/18,BULL,125,127,123,127,8468000,537,1056784500,-755300
12/14/18,BUMI,131,133,128,129,101100700,1663,13156842900,-47855800
12/14/18,BUVA,208,218,206,212,17330500,400,3583134600,323300
12/14/18,BVIC,182,182,173,175,5600,29,988500,1700
12/14/18,BWPT,170,171,168,169,24828600,594,4203954300,1951800
12/14/18,BYAN,19975,19975,19975,19975,500,1,9987500,0
12/14/18,CAKK,100,104,99,102,24064400,322,2463600100,0
12/14/18,CAMP,396,408,394,406,5570200,270,2235884200,0
12/14/18,CANI,158,158,158,158,500,3,79000,0
12/14/18,CARS,2640,2660,2560,2600,2332500,224,6125832000,400
12/14/18,CASA,308,310,308,308,4765200,192,1469837600,0
12/14/18,CASS,700,700,700,700,0,0,0,0
12/14/18,CEKA,1080,1080,1005,1005,1600,5,1658000,0
12/14/18,CENT,88,89,88,88,1155900,43,101720300,0
12/14/18,CFIN,308,310,300,306,45200,26,13806600,16700
12/14/18,CINT,254,254,244,250,1488700,43,370155600,0
12/14/18,CITA,1500,1550,1500,1550,115500,18,177425000,0
12/14/18,CITY,422,422,412,422,643700,108,269644600,0
12/14/18,CKRA,76,76,76,76,0,0,0,0
12/14/18,CLEO,272,280,272,274,15003500,921,4140516600,-13300
12/14/18,CLPI,700,700,700,700,17900,12,12530000,0
12/14/18,CMNP,1380,1390,1350,1350,229800,22,310409500,18300
12/14/18,CMPP,212,218,202,208,154900,91,31850800,0
12/14/18,CNKO,50,50,50,50,0,0,0,0
12/14/18,CNTB,250,250,250,250,0,0,0,0
12/14/18,CNTX,430,430,430,430,600,2,258000,0
12/14/18,COWL,420,420,416,418,111300,91,46566000,0
12/14/18,CPIN,6950,7075,6800,7000,7097700,3126,49499687500,-700900
12/14/18,CPRO,50,50,50,50,252300,10,12615000,0
12/14/18,CSAP,600,600,590,590,312100,22,184141000,0
12/14/18,CSIS,322,338,314,332,20500,32,6654200,0
12/14/18,CTBN,4300,4300,4300,4300,0,0,0,0
12/14/18,CTRA,1035,1035,1000,1010,9399300,1352,9543821000,3875700
12/14/18,CTTH,114,114,107,113,838400,111,94053600,530100
12/14/18,DART,264,264,264,264,0,0,0,0
12/14/18,DAYA,216,216,216,216,0,0,0,0
12/14/18,DEAL,500,540,500,520,33436000,2312,17430006000,0
12/14/18,DEFI,1435,1435,1430,1430,700,4,1002000,0
12/14/18,DEWA,50,50,50,50,700,3,35000,0
12/14/18,DFAM,850,870,845,850,634200,611,543047500,0
12/14/18,DGIK,50,50,50,50,5100,2,255000,0
12/14/18,DIGI,1730,1850,1650,1850,578500,75,980923500,-31200
12/14/18,DILD,314,314,312,312,3400,7,1061200,-500
12/14/18,DIVA,3170,3250,3120,3180,12544400,3547,40058361000,-625400
12/14/18,DKFT,308,308,306,308,105600,16,32406800,-33400
12/14/18,DLTA,5500,5500,5450,5450,2200,4,12010000,0
12/14/18,DMAS,163,177,162,168,139754100,3497,23751837900,-51694900
12/14/18,DNAR,308,308,308,308,100,1,30800,0
12/14/18,DNET,3240,3280,3240,3280,4700,4,15336000,0
12/14/18,DOID,575,590,575,575,18813300,1363,10912184500,-558200
12/14/18,DPNS,334,334,328,328,5700,10,1870600,-200
12/14/18,DPUM,138,140,132,139,184400,51,24980100,0
12/14/18,DSFI,105,105,104,104,925400,29,96265300,0
12/14/18,DSNG,354,358,354,354,713200,40,253210600,2400
12/14/18,DSSA,13500,13500,13500,13500,0,0,0,0
12/14/18,DUCK,1420,1445,1410,1420,106400,52,151086000,-2100
12/14/18,DUTI,3970,3970,3970,3970,100,1,397000,0
12/14/18,DVLA,1985,1985,1980,1980,32500,10,64354000,0
12/14/18,DWGL,79,80,78,79,43600,21,3406700,0
12/14/18,DYAN,79,80,79,79,1506900,59,119256200,0
12/14/18,ECII,1140,1140,1140,1140,0,0,0,0
12/14/18,EKAD,840,845,830,845,20000,34,16671000,-11700
12/14/18,ELSA,344,346,338,338,26410900,1773,9024926800,-1653200
12/14/18,ELTY,50,50,50,50,1900,2,95000,0
12/14/18,EMDE,252,252,252,252,45900,24,11566800,0
12/14/18,EMTK,8525,8575,8525,8550,5300,4,45317500,0
12/14/18,ENRG,69,70,65,66,32200300,1213,2157794700,-7726300
12/14/18,EPMT,2200,2240,2030,2190,8600,33,18596000,-3900
12/14/18,ERAA,2300,2350,2180,2190,31667000,3427,71075522000,-522300
12/14/18,ERTX,122,122,119,122,612100,6,72876200,0
12/14/18,ESSA,320,324,312,318,15247000,1687,4853796600,-70000
12/14/18,ESTI,89,92,87,87,168100,42,14953400,0
12/14/18,ETWA,82,86,76,79,27300,26,2203600,0
12/14/18,EXCL,1945,1960,1920,1920,8055500,2521,15618602500,-1313500
12/14/18,FAST,1800,1800,1800,1800,600,2,1080000,0
12/14/18,FASW,7900,7900,7725,7900,150000,80,1169917500,-3600
12/14/18,FILM,785,805,760,760,129700,100,101870500,-4000
12/14/18,FINN,50,51,50,50,52322100,1795,2616105100,0
12/14/18,FIRE,5625,5625,5625,5625,8800,2,49500000,0
12/14/18,FISH,4030,4030,4030,4030,100,1,403000,0
12/14/18,FMII,700,700,640,650,1609100,21,1031237000,0
12/14/18,FORU,106,106,100,104,107100,6,10804200,0
12/14/18,FORZ,960,965,950,960,3834700,221,3655327000,0
12/14/18,FPNI,165,168,163,163,1267600,242,208733900,151000
12/14/18,FREN,80,85,78,83,141980700,3105,11755307100,97800
12/14/18,GAMA,50,50,50,50,100,1,5000,0
12/14/18,GDST,93,101,93,97,1641900,299,161041100,0
12/14/18,GDYR,1930,1990,1895,1900,72900,29,138746000,51800
12/14/18,GEMA,292,326,292,326,23800,6,7697600,0
12/14/18,GEMS,2550,2550,2550,2550,0,0,0,0
12/14/18,GGRM,81700,84000,81700,82800,842500,2790,70309365000,53200
12/14/18,GHON,1240,1240,1240,1240,0,0,0,0
12/14/18,GIAA,234,238,226,228,7892000,648,1824446000,-51500
12/14/18,GJTL,630,635,625,630,1158000,223,729780500,-161300
12/14/18,GLOB,182,244,182,226,195300,96,44187600,0
12/14/18,GMCW,860,860,860,860,0,0,0,0
12/14/18,GMFI,230,230,222,224,6919400,428,1559873200,-2258700
12/14/18,GMTD,13425,13425,13425,13425,0,0,0,0
12/14/18,GOLD,535,535,510,510,300,3,156000,0
12/14/18,GOLL,50,50,50,50,500,1,25000,0
12/14/18,GOOD,1920,1920,1865,1880,125800,157,238396000,0
12/14/18,GPRA,101,101,99,99,476300,36,47198900,0
12/14/18,GREN,328,328,328,328,0,0,0,0
12/14/18,GSMF,92,92,92,92,2000,2,184000,0
12/14/18,GTBO,250,258,242,258,44700,32,11120000,0
12/14/18,GWSA,136,136,132,132,2300,4,312000,0
12/14/18,GZCO,51,51,50,50,10986700,86,549452700,0
12/14/18,HADE,50,50,50,50,100,1,5000,0
12/14/18,HDFA,120,130,120,130,800,4,99000,0
12/14/18,HDTX,125,132,111,118,15500,13,1893000,0
12/14/18,HEAL,3080,3090,3020,3040,74400,111,226659000,-6200
12/14/18,HELI,116,116,114,114,213600,29,24771500,0
12/14/18,HERO,815,815,815,815,1000,2,815000,900
12/14/18,HEXA,2750,2770,2750,2770,13500,10,37146000,3100
12/14/18,HITS,680,690,630,680,9700,14,6479000,0
12/14/18,HKMU,374,382,372,372,17347500,568,6553282600,0
12/14/18,HMSP,3740,3800,3730,3780,13107500,2123,49475881000,4666000
12/14/18,HOKI,745,760,715,745,26213700,1385,19426992500,149700
12/14/18,HOME,124,127,122,126,146500,42,18141500,0
12/14/18,HOTL,105,110,101,101,31259000,65,3189200100,0
12/14/18,HRTA,262,264,258,264,848500,56,221561200,-119900
12/14/18,HRUM,1530,1585,1525,1540,8005300,2356,12454344000,-1457100
12/14/18,IATA,50,50,50,50,100,1,5000,0
12/14/18,IBFN,288,298,282,298,1442200,286,418746800,0
12/14/18,IBST,8900,8900,8900,8900,0,0,0,0
12/14/18,ICBP,9900,10325,9900,10100,14592100,2210,148306955000,5809100
12/14/18,ICON,108,120,98,99,3576500,820,388045900,0
12/14/18,IDPR,740,740,740,740,0,0,0,0
12/14/18,IGAR,380,380,376,378,4900,4,1852600,0
12/14/18,IIKP,214,214,200,200,438011100,1263,90575236600,-1780100
12/14/18,IKAI,128,128,123,128,46267900,683,5861226100,-66500
12/14/18,IKBI,248,248,248,248,100,1,24800,0
12/14/18,IMAS,2120,2140,2090,2100,1349800,322,2840202000,-66800
12/14/18,IMJS,625,630,615,625,631000,49,394558500,-7600
12/14/18,IMPC,855,860,850,855,330500,18,283395000,0
12/14/18,INAF,4990,5100,4940,4950,39200,65,194771000,-1900
12/14/18,INAI,414,414,400,400,2800,3,1157800,0
12/14/18,INCF,222,232,222,222,22800,18,5091800,0
12/14/18,INCI,505,505,505,505,0,0,0,0
12/14/18,INCO,3170,3190,3060,3080,9526300,2538,29747742000,-359400
12/14/18,INDF,6900,7125,6850,7075,16119700,3093,113938315000,2891600
12/14/18,INDR,6700,6700,6400,6500,188600,129,1230285000,30800
12/14/18,INDS,2350,2350,2300,2330,1588000,90,3657205000,505800
12/14/18,INDX,80,91,80,83,7400500,3067,638977300,0
12/14/18,INDY,1905,1920,1880,1880,7354100,2002,13940932500,-616300
12/14/18,INKP,12050,12175,11750,11875,4757200,3999,56708752500,-356500
12/14/18,INPC,62,62,61,61,1718000,59,104906300,0
12/14/18,INPP,480,550,470,490,9600,16,4661000,0
12/14/18,INPS,2040,2040,2040,2040,235400,15,480216000,0
12/14/18,INRU,600,600,600,600,100,1,60000,0
12/14/18,INTA,498,498,472,480,26600,10,12778400,0
12/14/18,INTD,134,134,131,131,33300,8,4362600,0
12/14/18,INTP,19800,19800,19325,19575,1532400,2375,29978275000,776800
12/14/18,IPCC,1535,1590,1510,1550,90100,32,139053500,38600
12/14/18,IPCM,374,374,370,370,79700,38,29726600,-11900
12/14/18,IPOL,92,92,89,89,72000,10,6430100,0
12/14/18,ISAT,1800,1855,1790,1820,1182700,775,2142707000,-479700
12/14/18,ISSP,86,87,84,84,3462200,186,295536400,0
12/14/18,ITMA,855,895,850,855,13800,12,11907000,0
12/14/18,ITMG,21200,21225,20625,20625,1625100,2354,33895622500,-898000
12/14/18,ITTG,82,82,82,82,0,0,0,0
12/14/18,JAWA,130,135,130,135,2900,4,380400,0
12/14/18,JECC,6650,6650,6650,6650,0,0,0,0
12/14/18,JGLE,50,50,50,50,0,0,0,0
12/14/18,JIHD,472,472,472,472,0,0,0,0
12/14/18,JKON,480,480,480,480,0,0,0,0
12/14/18,JKSW,68,68,65,65,5100,8,337600,0
12/14/18,JMAS,880,880,880,880,0,0,0,0
12/14/18,JPFA,2260,2260,2150,2160,12229100,2568,26710084000,1530600
12/14/18,JRPT,585,595,585,590,1753100,44,1033805000,-123000
12/14/18,JSKY,900,930,895,930,1864600,719,1707479000,0
12/14/18,JSMR,4590,4680,4560,4570,13600500,4628,62884149000,1889600
12/14/18,JSPT,1000,1000,1000,1000,200,2,200000,0
12/14/18,JTPE,494,494,486,488,3555500,377,1741295000,0
12/14/18,KAEF,2850,2850,2650,2730,1764100,645,4787172000,-1070700
12/14/18,KARW,84,89,81,86,675700,126,58113600,0
12/14/18,KBLI,238,238,236,238,1688400,120,398792400,-1584500
12/14/18,KBLM,232,236,232,234,8500,7,1981200,0
12/14/18,KBLV,650,680,625,680,10700,11,7080500,500
12/14/18,KBRI,50,50,50,50,0,0,0,0
12/14/18,KDSI,800,815,795,815,252700,64,201656500,0
12/14/18,KIAS,100,100,100,100,0,0,0,0
12/14/18,KICI,260,300,240,300,503200,58,141588800,400000
12/14/18,KIJA,248,250,244,250,4072300,540,1004596200,-1261000
12/14/18,KINO,2470,2830,2470,2810,3579100,1037,9628390000,-1208500
12/14/18,KIOS,2840,2850,2840,2850,194200,28,551531000,0
12/14/18,KKGI,340,350,338,348,32600,10,11071800,0
12/14/18,KLBF,1500,1505,1480,1490,29851300,2833,44507984000,-3019000
12/14/18,KMTR,278,280,276,280,80000,38,22370400,-2100
12/14/18,KOBX,168,175,167,170,1309400,193,224303100,30000
12/14/18,KOIN,232,232,232,232,0,0,0,0
12/14/18,KONI,450,470,340,340,31400,48,11784400,0
12/14/18,KOPI,745,745,740,745,51500,67,38211500,0
12/14/18,KPAL,306,312,296,308,49816200,116,14945706200,0
12/14/18,KPAS,705,750,695,705,60543900,7583,43391236500,-230000
12/14/18,KPIG,135,136,131,136,372500,33,49605400,57400
12/14/18,KRAH,2410,2410,2400,2410,11900,18,28652000,0
12/14/18,KRAS,406,416,404,410,5096300,340,2093128800,32300
12/14/18,KREN,655,655,645,650,86905900,2994,56442652000,-882500
12/14/18,LAND,915,915,880,880,40500,37,35818000,0
12/14/18,LAPD,50,50,50,50,0,0,0,0
12/14/18,LCGP,125,127,124,126,340700,92,42674200,-169400
12/14/18,LCKM,282,288,282,288,13600,7,3883400,100
12/14/18,LEAD,50,50,50,50,61200,22,3060000,0
12/14/18,LINK,4760,4760,4700,4750,458900,546,2163775000,-24300
12/14/18,LION,615,615,615,615,0,0,0,0
12/14/18,LMAS,55,56,54,55,538700,19,29675500,0
12/14/18,LMPI,142,142,142,142,200,1,28400,0
12/14/18,LMSH,530,530,530,530,0,0,0,0
12/14/18,LPCK,1555,1555,1485,1505,911200,459,1373394000,-358000
12/14/18,LPGI,4300,4300,4300,4300,0,0,0,0
12/14/18,LPIN,850,850,850,850,200,1,170000,0
12/14/18,LPKR,266,268,260,264,17997900,734,4765479800,20000
12/14/18,LPLI,111,111,101,107,3700,12,377900,0
12/14/18,LPPF,5700,5725,5550,5625,10550100,4677,59550042500,1188700
12/14/18,LPPS,101,106,101,104,51100,157,5307100,0
12/14/18,LRNA,108,108,107,108,700,3,75100,0
12/14/18,LSIP,1250,1280,1235,1265,16269300,1901,20520296000,-980800
12/14/18,LTLS,555,565,550,555,391200,17,218465500,110100
12/14/18,LUCK,660,675,645,645,1992900,236,1309561000,0
12/14/18,MABA,302,302,288,288,684476600,483,200768414600,-77200
12/14/18,MAGP,50,50,50,50,0,0,0,0
12/14/18,MAIN,1350,1355,1270,1275,6441800,1523,8351722500,26200
12/14/18,MAMI,121,123,119,122,98172800,1061,11878932600,0
12/14/18,MAMIP,600,600,600,600,0,0,0,0
12/14/18,MAPA,3500,3850,3500,3670,4300,11,15646000,0
12/14/18,MAPB,1800,1800,1730,1760,5300,18,9335500,0
12/14/18,MAPI,805,805,790,790,16276600,1436,12922655000,-3738300
12/14/18,MARI,232,252,232,248,13896600,368,3290974800,0
12/14/18,MARK,2000,2010,1995,1995,161300,78,322507000,-100
12/14/18,MASA,710,720,705,715,4410300,235,3137438500,168400
12/14/18,MAYA,6925,6925,6925,6925,0,0,0,0
12/14/18,MBAP,2850,2870,2820,2840,142500,125,404756000,-8100
12/14/18,MBSS,498,500,496,498,501000,116,249618200,-3100
12/14/18,MBTO,123,123,123,123,400,2,49200,0
12/14/18,MCAS,3110,3130,3070,3080,1794900,231,5575191000,0
12/14/18,MCOR,142,144,142,142,384200,49,54823600,0
12/14/18,MDIA,134,137,130,135,78200,10,10525700,0
12/14/18,MDKA,2900,2940,2900,2940,617900,12,1792564000,597500
12/14/18,MDKI,286,286,266,276,7000,14,1904400,0
12/14/18,MDLN,220,222,216,216,2225300,240,485090000,-604400
12/14/18,MDRN,50,50,50,50,0,0,0,0
12/14/18,MEDC,740,745,720,720,18771300,1881,13696398000,-2177900
12/14/18,MEGA,4450,4450,4450,4450,300,2,1335000,0
12/14/18,MERK,7250,7700,6800,7500,5455900,5386,39642277500,-2067600
12/14/18,META,238,238,214,220,4162100,287,922598600,-572200
12/14/18,MFIN,850,855,850,850,36900,17,31384000,-200
12/14/18,MFMI,610,610,610,610,0,0,0,0
12/14/18,MGNA,50,50,50,50,8600,4,430000,0
12/14/18,MGRO,740,755,735,750,8831400,634,6581696000,-100000
12/14/18,MICE,378,382,372,372,5400,4,2044400,0
12/14/18,MIDI,1020,1020,1020,1020,0,0,0,0
12/14/18,MIKA,1505,1520,1495,1495,959400,289,1440179000,29600
12/14/18,MINA,810,950,775,845,9853300,1396,8504676500,0
12/14/18,MIRA,50,50,50,50,50000,4,2500000,0
12/14/18,MITI,50,51,50,50,1572500,1307,78726500,0
12/14/18,MKNT,200,220,187,187,549700,56,107503600,0
12/14/18,MKPI,20800,20800,20800,20800,0,0,0,0
12/14/18,MLBI,15875,15875,15850,15850,5300,6,84012500,0
12/14/18,MLIA,1035,1040,1035,1035,482200,178,499133000,0
12/14/18,MLPL,78,78,76,77,1967700,108,151787100,200000
12/14/18,MLPT,910,910,910,910,0,0,0,0
12/14/18,MMLP,520,530,480,525,129000,28,66335500,-99200
12/14/18,MNCN,750,825,740,780,100536800,4867,79179146500,-29154400
12/14/18,MOLI,975,975,970,975,13600,10,13242500,0
12/14/18,MPMX,900,920,900,915,595100,105,541206500,-200
12/14/18,MPOW,105,114,105,114,33800,18,3584700,0
12/14/18,MPPA,173,174,168,168,757200,202,128469400,-119300
12/14/18,MPRO,790,795,760,765,3238000,162,2505692500,-6900
12/14/18,MRAT,175,175,175,175,400,4,70000,0
12/14/18,MREI,5100,5100,5100,5100,0,0,0,0
12/14/18,MSIN,348,348,348,348,1300,4,452400,200
12/14/18,MSKY,780,785,780,785,404000,3,317090500,9900
12/14/18,MTDL,840,840,820,820,2404900,241,1998030500,-266300
12/14/18,MTFN,50,50,50,50,0,0,0,0
12/14/18,MTLA,410,410,410,410,100,1,41000,0
12/14/18,MTRA,400,402,400,402,45000,11,18002000,0
12/14/18,MTSM,228,230,202,202,14800,29,3087600,0
12/14/18,MTWI,69,69,65,68,76200,29,5166000,0
12/14/18,MYOH,1020,1040,1005,1025,123900,61,126580500,-12500
12/14/18,MYOR,2640,2660,2600,2600,2279300,826,5942186000,-765600
12/14/18,MYRX,113,114,110,113,408289700,855,45449857700,-7863300
12/14/18,MYRXP,50,50,50,50,0,0,0,0
12/14/18,MYTX,113,113,113,113,100,1,11300,0
12/14/18,NAGA,248,248,246,246,161100,4,39652800,0
12/14/18,NASA,625,625,615,620,3874600,158,2409390500,8400
12/14/18,NELY,134,134,117,120,23600,16,2784800,0
12/14/18,NFCX,2330,2350,2250,2250,1995000,328,4642747000,0
12/14/18,NICK,136,150,135,140,4972600,85,685892900,0
12/14/18,NIKL,3960,3960,3870,3910,66200,96,259647000,-8600
12/14/18,NIPS,392,392,392,392,15100,5,5919200,0
12/14/18,NIRO,90,97,90,95,53608200,70,4825344800,0
12/14/18,NISP,855,855,845,855,22800,20,19323000,0
12/14/18,NOBU,1050,1050,1050,1050,0,0,0,0
12/14/18,NRCA,394,396,392,394,49400,11,19492600,12900
12/14/18,NUSA,129,131,126,126,27119900,2226,3455424700,212500
12/14/18,OASA,350,370,340,368,165500,49,58860000,0
12/14/18,OCAP,226,226,226,226,0,0,0,0
12/14/18,OKAS,170,170,160,165,57900,14,9290400,0
12/14/18,OMRE,1790,1790,1790,1790,0,0,0,0
12/14/18,PADI,645,815,645,810,4076600,2987,3155406000,40800
12/14/18,PALM,254,254,242,242,1100,8,278200,0
12/14/18,PANI,170,179,170,171,619700,226,108066600,0
12/14/18,PANR,366,366,364,366,1215900,253,443691800,0
12/14/18,PANS,1320,1380,1320,1335,36500,25,48802500,4300
12/14/18,PBID,1100,1105,1075,1100,866300,107,949837000,254000
12/14/18,PBRX,545,550,545,550,148200,24,81020500,-51000
12/14/18,PBSA,730,740,665,690,38500,10,26199500,0
12/14/18,PCAR,3210,3220,3210,3220,13000,7,41731000,700
12/14/18,PDES,1445,1445,1445,1445,0,0,0,0
12/14/18,PEGE,177,177,176,176,54900,10,9664400,0
12/14/18,PGAS,2130,2150,2100,2100,36897100,4924,78123192000,-1724500
12/14/18,PGLI,240,248,240,244,7200,9,1764000,0
12/14/18,PICO,270,270,242,256,1100,7,281200,0
12/14/18,PJAA,1300,1400,1240,1285,900,8,1186000,0
12/14/18,PKPK,105,111,105,110,39700,20,4331700,0
12/14/18,PLAS,50,50,50,50,6400,2,320000,0
12/14/18,PLIN,2890,2890,2890,2890,0,0,0,0
12/14/18,PNBN,1150,1170,1120,1150,5738000,306,6609615000,313200
12/14/18,PNBS,51,51,50,50,889100,71,44516300,0
12/14/18,PNIN,1060,1060,1055,1060,124400,22,131604000,45800
12/14/18,PNLF,290,290,282,282,6809900,299,1942018000,-382500
12/14/18,PNSE,985,1165,935,1100,6600,13,7217000,0
12/14/18,POLA,1800,1900,1590,1770,544000,520,924047500,-16000
12/14/18,POLL,1725,1725,1640,1690,356400,169,604469000,0
12/14/18,POLY,138,141,138,138,959900,119,133150500,6300
12/14/18,POOL,4840,4840,4790,4800,41030600,379,197737622000,-90600
12/14/18,PORT,590,590,590,590,0,0,0,0
12/14/18,POWR,875,875,860,870,404000,100,352288500,-6300
12/14/18,PPRE,362,362,354,354,1895100,214,675815200,-165900
12/14/18,PPRO,137,137,133,134,25293700,1133,3407457300,510800
12/14/18,PRAS,177,178,177,177,111100,5,19664800,0
12/14/18,PRDA,2140,2290,2120,2240,32900,55,71863000,-4500
12/14/18,PRIM,605,610,605,610,600,3,364500,0
12/14/18,PSAB,194,199,192,192,1108500,162,216231300,-7000
12/14/18,PSDN,200,200,200,200,0,0,0,0
12/14/18,PSKT,50,50,50,50,100,1,5000,0
12/14/18,PSSI,150,158,150,153,1016800,189,157279700,0
12/14/18,PTBA,4490,4490,4370,4460,21022800,5065,93177340000,-2508100
12/14/18,PTIS,322,322,322,322,100,1,32200,0
12/14/18,PTPP,2020,2050,1995,1995,23427000,3224,47216721500,-6548800
12/14/18,PTRO,1840,1870,1820,1825,3542400,608,6480465500,55700
12/14/18,PTSN,885,995,875,965,2513100,754,2387862000,-15000
12/14/18,PTSP,7300,7300,7300,7300,0,0,0,0
12/14/18,PUDP,440,440,440,440,0,0,0,0
12/14/18,PWON,635,635,620,630,12994400,2234,8169602000,3859500
12/14/18,PYFA,180,190,180,190,43300,8,7821100,0
12/14/18,PZZA,955,970,925,955,827100,298,788929000,318800
12/14/18,RAJA,366,366,350,362,1467100,263,524307000,0
12/14/18,RALS,1360,1400,1355,1355,929600,699,1279732500,-189100
12/14/18,RANC,330,330,330,330,0,0,0,0
12/14/18,RBMS,106,116,106,111,20842100,1881,2344750900,-53000
12/14/18,RDTX,5500,5500,5400,5400,5200,5,28440000,0
12/14/18,RELI,228,228,228,228,100,1,22800,0
12/14/18,RICY,168,168,161,168,100800,11,16931900,-100300
12/14/18,RIGS,198,199,195,197,94100,38,18569900,0
12/14/18,RIMO,151,172,150,172,434470600,7287,70429151900,-1165200
12/14/18,RISE,486,498,482,498,4481900,667,2196266400,0
12/14/18,RMBA,330,332,320,322,1700,5,548200,0
12/14/18,RODA,448,448,448,448,100,1,44800,-100
12/14/18,ROTI,1205,1205,1190,1195,40200,51,48207500,23500
12/14/18,RUIS,286,286,286,286,0,0,0,0
12/14/18,SAFE,204,204,200,200,242600,27,49489600,0
12/14/18,SAME,535,545,525,530,2145100,454,1147702500,0
12/14/18,SAPX,735,800,735,745,4600,12,3548500,0
12/14/18,SATU,120,122,118,118,2449500,169,292402900,0
12/14/18,SCBD,2700,2700,2700,2700,0,0,0,0
12/14/18,SCCO,8875,8875,8875,8875,500,1,4437500,0
12/14/18,SCMA,1940,1940,1890,1910,10530700,2183,20118154500,5050900
12/14/18,SCPI,29000,29000,29000,29000,0,0,0,0
12/14/18,SDMU,50,55,50,51,15976500,438,816135100,56500
12/14/18,SDPC,96,96,96,96,1300,3,124800,0
12/14/18,SDRA,850,850,850,850,0,0,0,0
12/14/18,SGRO,2390,2390,2300,2390,48200,19,115162000,42300
12/14/18,SHID,3980,3980,3980,3980,30100,1,119798000,0
12/14/18,SHIP,930,940,895,895,1950200,368,1806225500,-54900
12/14/18,SIAP,83,83,83,83,0,0,0,0
12/14/18,SIDO,815,825,810,815,3713300,434,3050164000,-2475900
12/14/18,SILO,3740,3740,3550,3660,334200,171,1216246000,124500
12/14/18,SIMA,107,107,93,98,111200,25,10808000,0
12/14/18,SIMP,456,462,456,458,1794200,467,820925400,-482100
12/14/18,SIPD,955,1020,955,1020,2100,3,2135000,0
12/14/18,SKBM,480,480,462,462,1800,5,841200,0
12/14/18,SKLT,1500,1500,1500,1500,0,0,0,0
12/14/18,SKRN,414,428,408,426,3060700,361,1283605600,0
12/14/18,SKYB,150,150,150,150,3000,5,450000,0
12/14/18,SMAR,3700,3700,3700,3700,0,0,0,0
12/14/18,SMBR,1945,1970,1920,1945,292900,272,571531000,-80800
12/14/18,SMCB,1855,1860,1840,1855,3456800,380,6408648000,-3300
12/14/18,SMDM,139,142,137,139,417800,16,57294900,0
12/14/18,SMDR,320,320,310,312,1000100,172,313391800,46200
12/14/18,SMGR,11500,11600,11100,11425,13425800,4686,152769947500,4836000
12/14/18,SMMA,9000,9000,9000,9000,0,0,0,0
12/14/18,SMMT,149,150,145,150,27400,15,4003900,0
12/14/18,SMRA,875,880,855,855,29589400,1681,25552990500,-7507900
12/14/18,SMRU,525,525,510,520,18400,11,9554000,0
12/14/18,SMSM,1445,1445,1360,1385,3568000,1262,5006725500,-601600
12/14/18,SOCI,137,141,134,135,7969000,318,1076885300,670000
12/14/18,SONA,5700,5700,5700,5700,0,0,0,0
12/14/18,SOSS,600,600,550,555,65700,51,36562000,0
12/14/18,SOTS,555,665,420,444,17008600,4328,10137808900,90000
12/14/18,SPMA,268,268,256,268,44400,13,11591600,0
12/14/18,SPTO,935,935,910,915,29631800,146,27128546500,-214500
12/14/18,SQMI,410,416,314,316,737400,349,242901600,10000
12/14/18,SRAJ,194,200,194,200,45400,7,8825500,17300
12/14/18,SRIL,358,360,350,352,166185500,26529,58621186000,-5939400
12/14/18,SRSN,66,67,65,65,2218000,91,144927800,0
12/14/18,SRTG,3680,3680,3600,3630,31900,33,115564000,-24800
12/14/18,SSIA,476,482,470,478,20876500,636,9951754000,-865100
12/14/18,SSMS,1250,1260,1210,1250,85622200,1281,106234211000,-2944600
12/14/18,SSTM,394,490,394,396,1400,8,642200,0
12/14/18,STAR,85,87,82,83,29297100,293,2488905200,0
12/14/18,STTP,3750,3750,3750,3750,0,0,0,0
12/14/18,SUGI,50,50,50,50,100,1,5000,0
12/14/18,SULI,107,109,106,106,162800,29,17296100,0
12/14/18,SUPR,6800,6800,6800,6800,0,0,0,0
12/14/18,SURE,2540,2680,2450,2480,4194400,277,10716412000,-8000
12/14/18,SWAT,125,126,124,124,1897100,1885,236401700,0
12/14/18,TALF,290,290,286,286,200,2,57600,0
12/14/18,TAMU,3830,3910,3830,3890,313300,142,1213230000,-1100
12/14/18,TARA,935,935,920,925,43842000,3625,40569437000,207800
12/14/18,TAXI,90,90,90,90,0,0,0,0
12/14/18,TBIG,3950,3960,3900,3900,1037100,816,4072176000,-167400
12/14/18,TBLA,835,845,825,835,1568700,428,1314487500,270600
12/14/18,TBMS,880,880,880,880,100,1,88000,0
12/14/18,TCID,17000,17000,17000,17000,0,0,0,0
12/14/18,TCPI,8925,8925,8925,8925,0,0,0,0
12/14/18,TDPM,296,298,294,296,16388000,309,4866159200,0
12/14/18,TELE,900,905,800,905,204700,27,184192500,-14600
12/14/18,TFCO,610,610,610,610,100,1,61000,0
12/14/18,TGKA,3350,3350,3350,3350,0,0,0,0
12/14/18,TGRA,780,790,780,785,16550000,679,12915251500,0
12/14/18,TIFA,163,164,159,163,2300,8,372800,0
12/14/18,TINS,755,760,745,750,5128200,496,3858266000,1938300
12/14/18,TIRA,124,125,124,125,300,2,37300,0
12/14/18,TIRT,65,65,64,64,4400,4,282800,0
12/14/18,TKIM,11525,11525,10900,10950,3856700,3918,43007420000,-228100
12/14/18,TLKM,3800,3840,3730,3730,139547100,10961,526028721000,-7554700
12/14/18,TMAS,750,750,750,750,400,2,300000,0
12/14/18,TMPI,50,50,50,50,0,0,0,0
12/14/18,TMPO,176,176,176,176,400,3,70400,0
12/14/18,TNCA,190,202,183,192,157900,41,31141500,0
12/14/18,TOBA,1725,1800,1650,1650,7000,7,11663500,0
12/14/18,TOPS,855,860,840,860,10082600,1351,8597104000,-183900
12/14/18,TOTL,565,565,550,560,386200,139,216028000,141000
12/14/18,TOTO,332,376,332,336,760800,101,264282000,0
12/14/18,TOWR,615,620,590,605,12798000,599,7727247500,-1919000
12/14/18,TPIA,5450,5500,5300,5500,1234500,334,6684490000,-35900
12/14/18,TPMA,234,236,224,224,3100,11,720200,0
12/14/18,TRAM,181,185,165,165,249126600,6679,43170689000,-12901300
12/14/18,TRIL,50,50,50,50,0,0,0,0
12/14/18,TRIM,120,120,120,120,0,0,0,0
12/14/18,TRIO,258,258,238,240,2700,8,648800,0
12/14/18,TRIS,236,236,216,232,1500500,59,350517200,0
12/14/18,TRST,400,400,400,400,0,0,0,0
12/14/18,TRUK,134,138,131,132,8026100,828,1074554800,-15100
12/14/18,TRUS,266,266,264,264,800,7,211400,0
12/14/18,TSPC,1400,1400,1390,1395,87600,49,122059500,-53000
12/14/18,TUGU,3220,3330,3200,3330,42000,7,139608000,40000
12/14/18,TURI,1190,1190,1190,1190,0,0,0,0
12/14/18,ULTJ,1130,1140,1130,1140,89700,84,102090500,-34500
12/14/18,UNIC,3940,3940,3750,3930,9000,11,34420000,0
12/14/18,UNIT,250,252,250,252,200,2,50200,0
12/14/18,UNSP,135,136,131,135,975700,72,131460900,0
12/14/18,UNTR,29500,29600,29350,29425,3879100,4723,114240677500,1292300
12/14/18,UNVR,44425,44650,44325,44500,1541100,3143,68596890000,745900
12/14/18,URBN,1805,1810,1780,1780,4622300,439,8348244500,134600
12/14/18,VICO,105,105,104,105,5800,6,608800,0
12/14/18,VINS,82,85,80,80,22800,25,1869900,0
12/14/18,VIVA,112,113,110,113,4227300,204,471364000,122400
12/14/18,VOKS,226,230,224,230,4752300,453,1072948800,0
12/14/18,VRNA,124,124,114,115,181100,15,20807900,0
12/14/18,WAPO,88,88,82,88,136500,19,11710400,0
12/14/18,WEGE,256,264,254,256,15646400,765,4050963200,-116400
12/14/18,WEHA,149,149,148,149,1985700,103,295109200,0
12/14/18,WICO,600,605,565,570,2200,4,1260000,-100
12/14/18,WIIM,150,151,149,150,2557300,130,382945300,-450000
12/14/18,WIKA,1675,1750,1655,1705,30833900,4032,52800868000,-126700
12/14/18,WINS,222,222,220,220,200,2,44200,0
12/14/18,WOMF,308,310,304,310,25600,8,7887400,0
12/14/18,WOOD,555,560,545,555,14872700,364,8210601500,-43200
12/14/18,WSBP,360,370,360,366,125018300,4686,45763967000,42405000
12/14/18,WSKT,1835,1880,1825,1835,68658200,4646,126843205500,2908700
12/14/18,WTON,374,382,372,374,14599100,1182,5500112800,-1363600
12/14/18,YELO,402,402,398,398,199900,100,79980600,1000
12/14/18,YPAS,560,760,560,750,5500,9,3161500,0
12/14/18,YULE,228,228,220,220,200,2,44800,0
12/14/18,ZBRA,50,50,50,50,0,0,0,0
12/14/18,ZINC,1600,1615,1590,1590,14976000,1397,24085182500,0
12/14/18,ZONE,690,690,680,690,31184500,1171,21514609500,134100