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

12/15/2016,^JKSE,5230.565,5266.061,5210.633,5254.362,0
12/15/2016,^HSI,22257.71,22305.07,21999.30,22059.40,0
12/15/2016,^AORD,5639.70,5639.70,5575.70,5595.00,0
12/15/2016,^N225,19327.70,19436.90,19192.60,19273.79,0
12/15/2016,^STI,2938.15,2943.79,2921.99,2930.77,0
12/15/2016,^KS11,2022.14,2040.62,2021.76,2036.65,300190
12/15/2016,^FTSE,6949.19,6973.56,6925.88,6948.17,0
12/15/2016,^GDAXI,11267.03,11336.67,11267.03,11292.92,0
12/15/2016,^FCHI,4776.83,4817.16,4776.33,4796.14,0
12/15/2016,^JKFINA,773.891,782.531,770.787,780.257,0
12/15/2016,^JKAGRI,1855.42,1884.48,1842.08,1870.97,0
12/15/2016,^JKMING,1410.356,1422.461,1397.016,1413.803,0
12/15/2016,^JKMNFG,1377.859,1385.606,1370.892,1380.104,0
12/15/2016,^JKPROP,522.05,525.58,518.76,523.64,0
12/15/2016,^JKINFA,1043.384,1059.051,1039.536,1052.008,0
12/15/2016,^JKCONS,2376.841,2398.110,2365.492,2385.176,0
12/15/2016,^JKTRAD,837.19,842.26,835.53,839.76,0
12/15/2016,^JKBIND,547.464,548.426,543.517,544.671,0
12/15/2016,^JKMISC,1293.916,1304.378,1282.876,1296.956,0
12/15/2016,^JKLQ45,874.601,882.845,870.740,880.687,0
12/15/2016,^JKII,691.107,697.878,687.379,694.245,0
12/15/2016,^JKMBX,1484.129,1495.311,1477.970,1491.194,0
12/15/2016,^JKDBX,819.316,821.709,817.130,821.709,0
12/15/2016,AALI,16900.00,17225.00,16675.00,17050.00,1579300
12/15/2016,ABMM,2250.00,2250.00,2250.00,2250.00,3800
12/15/2016,ACES,835.00,845.00,805.00,810.00,1621600
12/15/2016,ADES,1110.00,1110.00,1100.00,1110.00,38600
12/15/2016,ADHI,2080.00,2140.00,2040.00,2090.00,39840600
12/15/2016,ADMF,6125.00,6125.00,6050.00,6050.00,3800
12/15/2016,ADMG,131.00,141.00,130.00,131.00,2518200
12/15/2016,ADRO,1680.00,1700.00,1665.00,1670.00,25856300
12/15/2016,AGRO,432.00,444.00,414.00,414.00,67042700
12/15/2016,AHAP,204.00,204.00,195.00,195.00,2800
12/15/2016,AIMS,198.00,198.00,171.00,180.00,16100
12/15/2016,AISA,1995.00,2000.00,1950.00,1950.00,1222700
12/15/2016,AKKU,105.00,111.00,103.00,106.00,21117500
12/15/2016,AKRA,6275.00,6300.00,6250.00,6300.00,2203000
12/15/2016,ALMI,196.00,196.00,185.00,185.00,22000
12/15/2016,ALTO,328.00,328.00,326.00,326.00,35000
12/15/2016,AMAG,370.00,372.00,370.00,372.00,70300
12/15/2016,AMFG,6700.00,6700.00,6550.00,6550.00,11300
12/15/2016,AMRT,525.00,525.00,515.00,515.00,8900
12/15/2016,ANTM,875.00,905.00,860.00,895.00,68821900
12/15/2016,APEX,1870.00,1870.00,1790.00,1800.00,135400
12/15/2016,APIC,444.00,450.00,444.00,448.00,3510400
12/15/2016,APLN,232.00,236.00,230.00,232.00,12419500
12/15/2016,ARII,500.00,500.00,498.00,498.00,200
12/15/2016,ARNA,510.00,520.00,505.00,510.00,62800
12/15/2016,ARTI,57.00,57.00,52.00,52.00,79359700
12/15/2016,ASGR,1810.00,1810.00,1770.00,1770.00,49000
12/15/2016,ASII,7725.00,7800.00,7650.00,7750.00,32915000
12/15/2016,ASJT,190.00,200.00,190.00,200.00,1592400
12/15/2016,ASRI,374.00,376.00,366.00,370.00,33517600
12/15/2016,ASRM,2350.00,2400.00,2350.00,2400.00,24100
12/15/2016,ASSA,198.00,198.00,194.00,196.00,2434000
12/15/2016,AUTO,2000.00,2100.00,2000.00,2100.00,1769200
12/15/2016,BABP,70.00,70.00,67.00,69.00,7438100
12/15/2016,BACA,195.00,195.00,193.00,194.00,1017000
12/15/2016,BAJA,334.00,354.00,334.00,342.00,10320300
12/15/2016,BAPA,50.00,51.00,50.00,51.00,10000
12/15/2016,BBCA,14725.00,14825.00,14700.00,14775.00,25083400
12/15/2016,BBKP,625.00,635.00,620.00,630.00,3261500
12/15/2016,BBNI,5400.00,5475.00,5350.00,5400.00,12414000
12/15/2016,BBRI,11150.00,11475.00,11000.00,11400.00,19726800
12/15/2016,BBTN,1700.00,1755.00,1695.00,1715.00,8206800
12/15/2016,BCIP,186.00,186.00,186.00,186.00,600800
12/15/2016,BDMN,3350.00,3390.00,3330.00,3390.00,1243400
12/15/2016,BEKS,58.00,62.00,58.00,59.00,782046300
12/15/2016,BEST,268.00,270.00,262.00,270.00,17207200
12/15/2016,BFIN,3500.00,3500.00,3500.00,3500.00,200
12/15/2016,BHIT,139.00,140.00,138.00,138.00,13349400
12/15/2016,BIMA,194.00,194.00,194.00,194.00,100
12/15/2016,BIPI,66.00,67.00,62.00,63.00,87360600
12/15/2016,BIPP,89.00,91.00,89.00,91.00,13500
12/15/2016,BISI,1835.00,1875.00,1835.00,1835.00,147500
12/15/2016,BJBR,2180.00,2520.00,2180.00,2400.00,96162600
12/15/2016,BJTM,555.00,585.00,555.00,580.00,89313200
12/15/2016,BKSL,91.00,93.00,91.00,92.00,260087100
12/15/2016,BKSW,360.00,360.00,360.00,360.00,100
12/15/2016,BMRI,10700.00,10850.00,10600.00,10800.00,13804600
12/15/2016,BMTR,600.00,610.00,595.00,600.00,52873100
12/15/2016,BNBA,200.00,200.00,200.00,200.00,200
12/15/2016,BNBR,50.00,50.00,50.00,50.00,1300
12/15/2016,BNGA,815.00,830.00,810.00,825.00,2242100
12/15/2016,BNII,348.00,354.00,342.00,350.00,3067300
12/15/2016,BNLI,560.00,565.00,555.00,560.00,2447500
12/15/2016,BRMS,64.00,67.00,62.00,64.00,65900000
12/15/2016,BRPT,1445.00,1475.00,1430.00,1465.00,21525100
12/15/2016,BSDE,1750.00,1755.00,1710.00,1750.00,17712200
12/15/2016,BSWD,2130.00,2130.00,2130.00,2130.00,500
12/15/2016,BTEK,870.00,895.00,820.00,895.00,10489100
12/15/2016,BTPN,2850.00,2850.00,2850.00,2850.00,5300
12/15/2016,BUDI,93.00,95.00,90.00,92.00,4189900
12/15/2016,BUMI,282.00,286.00,274.00,278.00,217727800
12/15/2016,BUVA,585.00,585.00,585.00,585.00,16000
12/15/2016,BVIC,96.00,96.00,94.00,95.00,677400
12/15/2016,BWPT,236.00,262.00,234.00,248.00,342134000
12/15/2016,BYAN,6300.00,6300.00,6300.00,6300.00,500
12/15/2016,CEKA,1355.00,1355.00,1340.00,1340.00,4600
12/15/2016,CENT,128.00,129.00,122.00,125.00,11100
12/15/2016,CFIN,240.00,282.00,230.00,254.00,5698600
12/15/2016,CKRA,64.00,64.00,59.00,64.00,5200
12/15/2016,CLPI,950.00,975.00,950.00,975.00,4600
12/15/2016,CMNP,1640.00,1645.00,1610.00,1635.00,186200
12/15/2016,CMPP,114.00,117.00,114.00,114.00,900
12/15/2016,CNKO,52.00,53.00,52.00,52.00,22969600
12/15/2016,CNTX,780.00,895.00,745.00,745.00,7400
12/15/2016,COWL,1050.00,1050.00,1040.00,1050.00,2410500
12/15/2016,CPIN,3140.00,3200.00,3140.00,3180.00,6226000
12/15/2016,CPRO,51.00,53.00,51.00,51.00,111507000
12/15/2016,CSAP,520.00,520.00,520.00,520.00,2688900
12/15/2016,CTRA,1355.00,1405.00,1335.00,1350.00,50090600
12/15/2016,CTRP,680.00,700.00,675.00,675.00,6427700
12/15/2016,CTRS,2650.00,2780.00,2650.00,2730.00,298800
12/15/2016,CTTH,82.00,85.00,82.00,85.00,24400
12/15/2016,DART,348.00,348.00,344.00,344.00,76500
12/15/2016,DEFI,765.00,775.00,765.00,770.00,8800
12/15/2016,DEWA,50.00,51.00,50.00,50.00,45488200
12/15/2016,DGIK,61.00,63.00,59.00,59.00,18979800
12/15/2016,DILD,490.00,494.00,486.00,494.00,3799800
12/15/2016,DKFT,338.00,338.00,338.00,338.00,22000
12/15/2016,DLTA,4850.00,4850.00,4850.00,4850.00,800
12/15/2016,DNET,1100.00,1100.00,1100.00,1100.00,500
12/15/2016,DOID,510.00,520.00,490.00,510.00,27728100
12/15/2016,DPNS,468.00,468.00,468.00,468.00,100
12/15/2016,DSFI,165.00,168.00,165.00,165.00,2326700
12/15/2016,DVLA,1790.00,1790.00,1750.00,1790.00,400
12/15/2016,EKAD,615.00,615.00,600.00,600.00,76400
12/15/2016,ELSA,444.00,448.00,436.00,448.00,30875700
12/15/2016,ELTY,50.00,50.00,50.00,50.00,20100
12/15/2016,EMDE,142.00,144.00,142.00,143.00,63000
12/15/2016,ENRG,50.00,50.00,50.00,50.00,23300
12/15/2016,ERAA,630.00,640.00,625.00,630.00,2027900
12/15/2016,ERTX,204.00,204.00,204.00,204.00,100
12/15/2016,ETWA,79.00,82.00,79.00,82.00,4500
12/15/2016,EXCL,2300.00,2330.00,2260.00,2270.00,4005900
12/15/2016,FAST,1425.00,1425.00,1425.00,1425.00,100
12/15/2016,FASW,3930.00,4000.00,3930.00,3930.00,991600
12/15/2016,FISH,2600.00,2700.00,2600.00,2600.00,300
12/15/2016,FMII,480.00,482.00,442.00,482.00,164200
12/15/2016,FORU,290.00,290.00,270.00,290.00,700
12/15/2016,FPNI,130.00,132.00,125.00,127.00,19800
12/15/2016,FREN,56.00,56.00,55.00,56.00,2288200
12/15/2016,GAMA,50.00,50.00,50.00,50.00,100
12/15/2016,GDST,116.00,128.00,115.00,117.00,14400500
12/15/2016,GEMS,2500.00,2500.00,2500.00,2500.00,240800
12/15/2016,GGRM,66700.00,67125.00,66000.00,66300.00,601300
12/15/2016,GIAA,370.00,378.00,370.00,372.00,2400500
12/15/2016,GJTL,1120.00,1130.00,1090.00,1105.00,5446100
12/15/2016,GMTD,6975.00,6975.00,6975.00,6975.00,700
12/15/2016,GPRA,232.00,232.00,218.00,226.00,2525600
12/15/2016,GREN,320.00,344.00,310.00,314.00,1047400
12/15/2016,GSMF,102.00,102.00,102.00,102.00,100
12/15/2016,GWSA,130.00,140.00,130.00,135.00,348000
12/15/2016,GZCO,72.00,73.00,72.00,73.00,2390000
12/15/2016,HADE,50.00,50.00,50.00,50.00,1800
12/15/2016,HDTX,430.00,430.00,430.00,430.00,100
12/15/2016,HEXA,3520.00,3560.00,3520.00,3560.00,5200
12/15/2016,HITS,730.00,735.00,670.00,730.00,32600
12/15/2016,HMSP,3950.00,4050.00,3920.00,4000.00,18740500
12/15/2016,HOME,282.00,282.00,240.00,240.00,105400
12/15/2016,HRUM,2290.00,2340.00,2200.00,2290.00,4042800
12/15/2016,IATA,50.00,50.00,50.00,50.00,1100
12/15/2016,ICBP,8900.00,8900.00,8700.00,8700.00,1550300
12/15/2016,ICON,330.00,330.00,330.00,330.00,100
12/15/2016,IGAR,525.00,540.00,520.00,540.00,713000
12/15/2016,IIKP,3040.00,3040.00,2910.00,3030.00,7500
12/15/2016,IKAI,78.00,83.00,78.00,79.00,1750200
12/15/2016,IKBI,358.00,358.00,334.00,334.00,500
12/15/2016,IMAS,1385.00,1400.00,1385.00,1400.00,12300
12/15/2016,INAF,3920.00,4010.00,3900.00,3900.00,199300
12/15/2016,INAI,640.00,640.00,635.00,635.00,1900
12/15/2016,INCF,476.00,476.00,440.00,440.00,11800
12/15/2016,INCI,292.00,306.00,292.00,306.00,200
12/15/2016,INCO,3210.00,3290.00,3180.00,3250.00,7140200
12/15/2016,INDF,7900.00,7975.00,7825.00,7975.00,3768900
12/15/2016,INDS,850.00,870.00,850.00,865.00,112000
12/15/2016,INDX,89.00,93.00,89.00,93.00,62400
12/15/2016,INDY,780.00,800.00,770.00,785.00,2727000
12/15/2016,INKP,960.00,970.00,955.00,960.00,1236400
12/15/2016,INPC,90.00,94.00,89.00,90.00,31819000
12/15/2016,INPP,494.00,520.00,492.00,510.00,3261800
12/15/2016,INRU,312.00,312.00,312.00,312.00,13000
12/15/2016,INTA,350.00,350.00,330.00,332.00,1977500
12/15/2016,INTP,16500.00,16500.00,16050.00,16150.00,1418000
12/15/2016,IPOL,134.00,139.00,133.00,138.00,2806600
12/15/2016,ISAT,6400.00,6400.00,6150.00,6200.00,47400
12/15/2016,ITMA,1500.00,1500.00,1405.00,1470.00,15200
12/15/2016,ITMG,17500.00,17900.00,17100.00,17500.00,1400600
12/15/2016,JAWA,123.00,123.00,118.00,119.00,86600
12/15/2016,JKON,625.00,625.00,610.00,610.00,14500
12/15/2016,JPFA,1715.00,1715.00,1660.00,1670.00,4381800
12/15/2016,JPRS,144.00,145.00,141.00,141.00,201400
12/15/2016,JRPT,860.00,860.00,860.00,860.00,11000
12/15/2016,JSMR,4500.00,4570.00,4450.00,4480.00,9896800
12/15/2016,JTPE,292.00,294.00,292.00,292.00,239600
12/15/2016,KAEF,2810.00,2860.00,2750.00,2780.00,4864600
12/15/2016,KARW,258.00,258.00,248.00,248.00,2200
12/15/2016,KBLI,284.00,288.00,280.00,282.00,3908000
12/15/2016,KBRI,50.00,50.00,50.00,50.00,113200
12/15/2016,KDSI,330.00,330.00,330.00,330.00,200
12/15/2016,KIAS,79.00,79.00,73.00,74.00,167100
12/15/2016,KICI,125.00,125.00,125.00,125.00,500
12/15/2016,KIJA,262.00,268.00,258.00,264.00,23320900
12/15/2016,KKGI,1570.00,1570.00,1485.00,1565.00,4200
12/15/2016,KLBF,1520.00,1535.00,1505.00,1530.00,18429600
12/15/2016,KOBX,109.00,118.00,109.00,111.00,853400
12/15/2016,KOIN,386.00,386.00,300.00,300.00,60300
12/15/2016,KPIG,1365.00,1400.00,1350.00,1350.00,4400
12/15/2016,KRAS,810.00,850.00,800.00,840.00,42594800
12/15/2016,KREN,468.00,474.00,466.00,468.00,14195800
12/15/2016,LCGP,185.00,197.00,177.00,178.00,55195000
12/15/2016,LMAS,50.00,50.00,50.00,50.00,100
12/15/2016,LMPI,155.00,162.00,151.00,152.00,571700
12/15/2016,LMSH,645.00,645.00,585.00,585.00,2200
12/15/2016,LPCK,5400.00,5400.00,5200.00,5275.00,890400
12/15/2016,LPGI,4940.00,4940.00,4930.00,4940.00,46600
12/15/2016,LPKR,735.00,745.00,730.00,740.00,59701000
12/15/2016,LPLI,236.00,248.00,236.00,248.00,48200
12/15/2016,LPPF,14100.00,14450.00,14100.00,14400.00,6716500
12/15/2016,LPPS,118.00,118.00,115.00,115.00,24300
12/15/2016,LSIP,1710.00,1780.00,1710.00,1775.00,10552800
12/15/2016,LTLS,356.00,364.00,354.00,356.00,1589100
12/15/2016,MAIN,1270.00,1280.00,1260.00,1260.00,232600
12/15/2016,MAMI,50.00,50.00,50.00,50.00,700
12/15/2016,MAPI,5000.00,5050.00,4980.00,5025.00,85100
12/15/2016,MASA,292.00,300.00,278.00,278.00,1322100
12/15/2016,MBSS,318.00,324.00,316.00,322.00,256300
12/15/2016,MBTO,163.00,190.00,163.00,185.00,480800
12/15/2016,MDLN,340.00,348.00,336.00,346.00,7532300
12/15/2016,MDRN,115.00,115.00,114.00,114.00,82200
12/15/2016,MEDC,1375.00,1390.00,1330.00,1345.00,4187500
12/15/2016,MERK,9100.00,9200.00,9100.00,9100.00,9700
12/15/2016,META,128.00,130.00,127.00,130.00,17533200
12/15/2016,MFIN,750.00,775.00,750.00,775.00,132100
12/15/2016,MIDI,800.00,800.00,800.00,800.00,500
12/15/2016,MIRA,50.00,50.00,50.00,50.00,200
12/15/2016,MITI,68.00,72.00,67.00,69.00,61500
12/15/2016,MKPI,25100.00,25100.00,25100.00,25100.00,92500
12/15/2016,MLPL,360.00,368.00,352.00,356.00,20962800
12/15/2016,MNCN,1820.00,1900.00,1795.00,1900.00,9617500
12/15/2016,MPPA,1680.00,1680.00,1655.00,1660.00,726400
12/15/2016,MREI,4200.00,4200.00,4100.00,4100.00,4300
12/15/2016,MSKY,1050.00,1055.00,1010.00,1040.00,362100
12/15/2016,MTDL,655.00,660.00,650.00,660.00,74800
12/15/2016,MTLA,264.00,268.00,260.00,262.00,329100
12/15/2016,MYOH,655.00,665.00,645.00,665.00,136100
12/15/2016,MYOR,1590.00,1625.00,1590.00,1615.00,341900
12/15/2016,MYRX,169.00,192.00,169.00,188.00,1702657600
12/15/2016,MYRXP,53.00,60.00,53.00,58.00,1112800
12/15/2016,MYTX,74.00,74.00,67.00,67.00,300
12/15/2016,NELY,91.00,101.00,91.00,92.00,4300
12/15/2016,NIPS,386.00,386.00,386.00,386.00,400
12/15/2016,NIRO,92.00,94.00,92.00,93.00,113000
12/15/2016,OMRE,210.00,210.00,210.00,210.00,100
12/15/2016,PADI,476.00,500.00,458.00,474.00,612800
12/15/2016,PALM,454.00,458.00,454.00,458.00,55100
12/15/2016,PANR,610.00,620.00,610.00,610.00,3132300
12/15/2016,PBRX,436.00,438.00,434.00,434.00,57935500
12/15/2016,PDES,288.00,288.00,288.00,288.00,500
12/15/2016,PGAS,2840.00,2870.00,2800.00,2800.00,15601100
12/15/2016,PGLI,61.00,61.00,61.00,61.00,400
12/15/2016,PKPK,50.00,51.00,50.00,50.00,532800
12/15/2016,PNBN,730.00,740.00,725.00,735.00,766900
12/15/2016,PNLF,172.00,175.00,171.00,174.00,15349400
12/15/2016,PNSE,855.00,1065.00,855.00,1055.00,4200
12/15/2016,POLY,59.00,69.00,59.00,61.00,17726300
12/15/2016,PRAS,185.00,189.00,185.00,188.00,55300
12/15/2016,PSAB,244.00,252.00,244.00,248.00,4860600
12/15/2016,PSKT,760.00,760.00,760.00,760.00,2000
12/15/2016,PTBA,12500.00,12825.00,12400.00,12700.00,1712500
12/15/2016,PTPP,3870.00,3880.00,3770.00,3820.00,29635300
12/15/2016,PTRO,785.00,795.00,775.00,780.00,566000
12/15/2016,PTSN,66.00,66.00,61.00,61.00,7000
12/15/2016,PWON,605.00,610.00,590.00,590.00,91437900
12/15/2016,PYFA,216.00,224.00,214.00,218.00,616000
12/15/2016,RAJA,191.00,214.00,190.00,194.00,6117700
12/15/2016,RALS,1130.00,1140.00,1090.00,1095.00,10216100
12/15/2016,RANC,540.00,540.00,540.00,540.00,119000
12/15/2016,RBMS,94.00,94.00,94.00,94.00,50000
12/15/2016,RICY,145.00,147.00,144.00,147.00,333300
12/15/2016,RIGS,170.00,174.00,170.00,174.00,200
12/15/2016,ROTI,1500.00,1515.00,1500.00,1515.00,202200
12/15/2016,SCCO,6950.00,6950.00,6950.00,6950.00,100
12/15/2016,SCMA,2520.00,2560.00,2500.00,2540.00,4866700
12/15/2016,SDMU,390.00,404.00,384.00,404.00,7566400
12/15/2016,SDPC,89.00,93.00,89.00,92.00,84300
12/15/2016,SGRO,1905.00,1905.00,1895.00,1905.00,160700
12/15/2016,SHID,890.00,890.00,890.00,890.00,500
12/15/2016,SIMP,505.00,510.00,505.00,505.00,7079600
12/15/2016,SIPD,695.00,695.00,695.00,695.00,200
12/15/2016,SKBM,670.00,700.00,670.00,700.00,5200
12/15/2016,SMAR,4490.00,4600.00,4490.00,4600.00,300
12/15/2016,SMCB,900.00,910.00,875.00,905.00,1825800
12/15/2016,SMDM,79.00,80.00,79.00,80.00,17100
12/15/2016,SMDR,5700.00,5750.00,5700.00,5725.00,1800
12/15/2016,SMGR,9150.00,9200.00,8950.00,8975.00,9759600
12/15/2016,SMMA,8750.00,8775.00,8750.00,8775.00,2500
12/15/2016,SMMT,155.00,159.00,152.00,157.00,2013300
12/15/2016,SMRA,1425.00,1425.00,1375.00,1395.00,16984400
12/15/2016,SMSM,980.00,980.00,965.00,975.00,1378700
12/15/2016,SPMA,200.00,216.00,200.00,208.00,248700
12/15/2016,SRAJ,256.00,260.00,256.00,258.00,52000
12/15/2016,SRSN,50.00,50.00,50.00,50.00,200
12/15/2016,SSIA,492.00,498.00,486.00,486.00,3260400
12/15/2016,STAR,55.00,56.00,54.00,56.00,4205900
12/15/2016,SULI,183.00,189.00,182.00,186.00,388000
12/15/2016,TAXI,155.00,159.00,152.00,155.00,9770600
12/15/2016,TBIG,5150.00,5200.00,5150.00,5150.00,1452200
12/15/2016,TBLA,950.00,970.00,930.00,950.00,625300
12/15/2016,TBMS,785.00,790.00,785.00,785.00,1700
12/15/2016,TELE,805.00,805.00,780.00,795.00,19744400
12/15/2016,TIFA,147.00,149.00,141.00,147.00,44500
12/15/2016,TINS,1160.00,1200.00,1135.00,1140.00,26291900
12/15/2016,TIRT,120.00,124.00,120.00,124.00,11100
12/15/2016,TKIM,735.00,775.00,735.00,775.00,2600
12/15/2016,TLKM,3840.00,3940.00,3830.00,3910.00,58982800
12/15/2016,TMAS,1440.00,1465.00,1440.00,1445.00,2189700
12/15/2016,TMPI,50.00,50.00,50.00,50.00,300
12/15/2016,TMPO,157.00,157.00,154.00,154.00,11500
12/15/2016,TOBA,1115.00,1120.00,1100.00,1115.00,58000
12/15/2016,TOTL,755.00,765.00,750.00,755.00,220400
12/15/2016,TOTO,525.00,525.00,520.00,520.00,8389200
12/15/2016,TOWR,3480.00,3600.00,3480.00,3600.00,120700
12/15/2016,TPIA,20225.00,20300.00,20200.00,20275.00,1881200
12/15/2016,TRAM,172.00,202.00,170.00,191.00,558017800
12/15/2016,TRIS,320.00,322.00,320.00,320.00,3538000
12/15/2016,TSPC,1950.00,1990.00,1950.00,1990.00,85400
12/15/2016,TURI,1395.00,1395.00,1390.00,1390.00,612600
12/15/2016,ULTJ,4570.00,4580.00,4520.00,4520.00,14100
12/15/2016,UNSP,50.00,50.00,50.00,50.00,20100
12/15/2016,UNTR,22300.00,22825.00,22200.00,22550.00,4199800
12/15/2016,UNVR,40050.00,40450.00,39950.00,40150.00,2267000
12/15/2016,VIVA,272.00,294.00,268.00,290.00,34325600
12/15/2016,WEHA,137.00,137.00,136.00,136.00,955500
12/15/2016,WIKA,2400.00,2560.00,2390.00,2530.00,28409100
12/15/2016,WINS,230.00,236.00,224.00,224.00,696300
12/15/2016,WOMF,142.00,147.00,142.00,144.00,5939300
12/15/2016,WIIM,450.00,450.00,440.00,442.00,100900
12/15/2016,WSKT,2510.00,2550.00,2470.00,2520.00,10383400
12/15/2016,HOTL,140.00,148.00,140.00,144.00,11200
12/15/2016,SAME,2770.00,2770.00,2690.00,2700.00,370600
12/15/2016,MAGP,50.00,50.00,50.00,50.00,200
12/15/2016,TPMA,306.00,316.00,306.00,310.00,7375600
12/15/2016,ECII,560.00,560.00,560.00,560.00,500
12/15/2016,NRCA,370.00,378.00,366.00,368.00,1449300
12/15/2016,SRTG,3450.00,3500.00,3400.00,3460.00,31700
12/15/2016,ACST,3100.00,3100.00,3100.00,3100.00,516600
12/15/2016,SRIL,232.00,236.00,230.00,232.00,39171600
12/15/2016,MPMX,835.00,840.00,810.00,840.00,1068600
12/15/2016,DSNG,620.00,620.00,590.00,600.00,5077300
12/15/2016,CPGT,50.00,50.00,50.00,50.00,700
12/15/2016,SMBR,2660.00,2660.00,2610.00,2620.00,794700
12/15/2016,VICO,110.00,110.00,110.00,110.00,100
12/15/2016,BMAS,324.00,324.00,324.00,324.00,100
12/15/2016,SILO,10150.00,10250.00,10150.00,10200.00,448100
12/15/2016,SIDO,540.00,545.00,535.00,540.00,2217800
12/15/2016,WTON,840.00,860.00,835.00,850.00,16755100
12/15/2016,MIKA,2500.00,2520.00,2490.00,2500.00,3975800
12/15/2016,PPRO,1305.00,1350.00,1280.00,1315.00,11348500
12/15/2016,MTRA,292.00,294.00,292.00,294.00,68500
12/15/2016,MARI,930.00,955.00,930.00,955.00,499500
12/15/2016,BGTG,77.00,79.00,74.00,75.00,843300
12/15/2016,POWR,1370.00,1395.00,1305.00,1395.00,805200
12/15/2016,SHIP,470.00,472.00,466.00,470.00,4861200
12/15/2016,DAYA,216.00,216.00,190.00,190.00,717600
12/15/2016,JGLE,414.00,428.00,404.00,406.00,11407500
12/15/2016,CASA,452.00,454.00,452.00,454.00,71591400
12/15/2016,OASA,246.00,246.00,222.00,238.00,75100
12/15/2016,WSBP,560.00,575.00,560.00,565.00,42909800