<ticker> <open> <high> <low> <close> <volume>COMPOSITE 4,180,788 4,227,232 4192.47 4,214,342 3975615854230AALI 24,750 25,750 24750 24750 1331500ABBA 76 76 75 75 23000ABDA 4500 4500 4500 4500 0ABMM 2575 2575 2575 2575 500ACES 670 670 650 650 9041000ACST 2175 2200 2150 2150 1500ADES 2150 2150 2100 2150 126000ADHI 1690 1710 1660 1680 8540500ADMF 7800 7800 7800 7800 0ADMG 240 245 240 245 786000ADRO 1170 1200 1170 1200 30358000AGRO 120 120 118 118 228000AHAP 160 160 160 160 0AIMS 1080 1080 1080 1080 0AISA 1440 1450 1420 1420 12875500AKKU 305 305 305 305 0AKPI 840 840 840 840 0AKRA 4950 4975 4875 4900 5427500AKSI 125 125 125 125 0ALDO 650 680 650 660 7015500ALKA 600 600 600 600 0ALMI 700 700 700 700 0ALTO 650 650 640 650 7262000ALTO-W 350 350 350 350 2500AMAG 200 205 200 205 625500AMAG-W 54 54 54 54 0AMFG 7000 7000 7000 7000 0AMRT 450 455 450 455 41500ANJT 1490 1500 1480 1500 33500ANTM 1240 1270 1230 1240 10407500APEX 2425 2500 2425 2500 57000APIC 500 520 500 510 12920000APII 225 225 225 225 88000APLI 62 62 62 62 23500APLN 230 230 225 225 19970500APOL 50 50 50 50 10000ARGO 1200 1200 1200 1200 0ARII 730 730 710 720 4653000ARNA 850 850 830 840 4986000ARTA 210 210 210 210 0ARTI 188 198 185 195 26500ASBI 480 480 480 480 0ASDM 680 680 620 620 21000

ASGR 1700 1700 1690 1700 11500ASIA 50 50 50 50 0ASII 6200 6400 6150 6300 21130000ASJT 400 400 400 400 0ASRI 485 490 465 470 68138000ASRM 1000 1000 1000 1000 0ASSA 265 265 255 260 575500ATPK 215 215 205 205 1020000AUTO 3525 3525 3500 3500 594000BABP 146 147 144 145 1405000BACA 92 94 91 92 973500BACA-W 23 23 23 23 769500BAEK 2000 2000 2000 2000 0BAJA 1030 1050 1020 1030 3272500BAPA 75 76 71 72 16500BATA 1100 1100 1070 1090 16000BAYU 400 400 400 400 55000BBCA 9600 9650 9400 9400 13185000BBKP 580 590 580 580 16518500BBLD 800 800 800 800 0BBMD 1630 1640 1620 1620 2486000BBNI 3950 3975 3825 3900 17124000BBNP 1480 1480 1480 1480 0BBRI 7300 7350 7100 7300 22015500BBRM 140 140 140 140 500BBTN 950 960 930 930 4250000BCAP 1120 1150 1120 1150 17000BCIC 50 50 50 50 0BCIP 425 435 425 430 27548500BDMN 3650 3750 3650 3700 2136000BEKS 91 92 91 92 1000BEST 395 395 375 375 10240000BEST-W 820 820 820 820 0BFIN 2100 2100 2100 2100 0BHIT 335 340 330 335 12615000BIMA 800 800 800 800 0BIPI 110 111 109 109 95082500BIPP 94 94 90 92 108500BIPP-W 57 57 57 57 0BISI 590 620 590 590 1457000BJBR 860 860 840 840 1446500BJTM 360 370 360 370 1755000BKDP 72 73 72 73 12000BKSL 175 175 171 171 35516500BKSW 405 405 405 405 0

BLTA 196 196 196 196 0BMAS 315 320 310 310 139000BMRI 7500 7650 7450 7650 30680500BMSR 180 180 180 180 0BMTR 1840 1870 1830 1860 10310000BNBA 156 156 156 156 0BNBR 50 50 50 50 0BNGA 970 970 970 970 1500BNII 305 310 305 305 132500BNLI 1240 1290 1240 1290 2500BORN 183 184 180 180 1468000BPFI 420 420 420 420 0BRAM 2500 2500 2500 2500 0BRAU 176 176 172 173 2280000BRMS 205 210 198 198 7371000BRNA 440 445 435 440 170500BRPT 440 440 435 440 135000BSDE 1450 1470 1390 1390 16719000BSIM 245 245 240 245 200500BSIM-W 96 96 96 96 0BSIM-W2 39 39 39 39 0BSSR 1860 1860 1860 1860 0BSWD 650 650 650 650 0BTEK 1500 1510 1500 1510 5460500BTEL 50 50 50 50 0BTON 590 590 590 590 0BTPN 3850 3875 3850 3850 381000BUDI 122 122 122 122 4000BULL 50 50 50 50 0BULL-W 1 1 1 1 62500BUMI 300 310 295 295 58839500BUVA 620 700 610 660 6936500BVIC 122 123 121 122 57500BVIC-W3 28 31 28 31 7500BWPT 1370 1390 1370 1370 9568500BYAN 8700 8700 8700 8700 1000CASS 860 860 860 860 0CEKA 1100 1110 1100 1110 11500CENT 240 245 235 240 615500CFIN 395 400 395 395 678500CFIN-W 22 22 20 21 638500CITA 390 390 390 390 0CKRA 205 205 198 205 41500CLPI 590 590 580 590 172500CMNP 3050 3075 3025 3025 1464000

CMPP 600 600 600 600 0CNKO 285 290 280 280 5529000CNTB 5000 5000 5000 5000 0CNTX 7800 7800 7800 7800 0COWL 445 450 445 445 23675000CPGT 255 260 250 250 2228000CPIN 3350 3375 3300 3300 3179000CPRO 50 50 50 50 500CSAP 182 187 182 187 4000CTBN 4500 4500 4500 4500 0CTRA 750 760 700 710 40931000CTRP 620 640 610 620 12573500CTRS 1730 1750 1680 1690 2826500CTTH 64 64 63 63 80000DART 445 470 445 465 34500DAVO 50 50 50 50 0DEFI 1170 1170 1170 1170 0DEWA 50 50 50 50 0DGIK 158 160 154 156 885500DILD 315 315 305 305 4087000DKFT 400 405 385 390 559500DKFT-W 150 150 150 150 0DLTA 360000 360000 360000 360000 0DNET 820 840 820 840 1695500DOID 84 87 77 83 59658500DPNS 400 400 400 400 75500DSFI 51 52 51 52 28500DSNG 1960 1970 1940 1960 927000DSSA 13500 13500 13500 13500 0DUTI 3925 3925 3925 3925 0DVLA 2050 2200 2050 2200 10000DYAN 240 240 230 235 2356500ECII 2950 2950 2950 2950 7000EKAD 390 395 385 390 164500ELSA 335 335 330 335 11551000ELTY 50 50 50 50 5000EMDE 120 120 119 119 260500EMTK 5400 5550 5400 5550 1500ENRG 70 71 69 69 41420500EPMT 3850 3875 3800 3825 215500ERAA 1160 1170 1100 1110 12594000ERTX 280 280 280 280 0ESSA 2050 2050 2050 2050 30000ESTI 180 180 180 180 0ETWA 350 350 350 350 0

EXCL 4900 5100 4825 5000 4197000FAST 2100 2100 2100 2100 1500FASW 1990 1990 1990 1990 165000FISH 1950 1950 1950 1950 0FMII 335 345 335 345 950000FORU 169 169 159 163 1322000FPNI 103 103 103 103 9000FREN 52 52 50 51 1637000FREN-W 45 45 45 45 2000GAMA 90 90 90 90 0GAMA-W 140 140 140 140 0GDST 91 92 91 92 2000GDYR 19000 19000 19000 19000 0GEMA 465 465 465 465 0GEMS 1950 1950 1950 1950 0GGRM 39150 39300 38550 39000 1193500GIAA 490 495 485 495 6756500GJTL 1780 1820 1780 1810 3038500GLOB 1240 1240 1240 1240 0GMCW 860 860 860 860 0GMTD 6200 6200 6200 6200 1500GOLD 385 385 385 385 0GPRA 151 157 151 157 186000GREN 127 131 126 131 17386500GSMF 83 83 83 83 0GTBO 1210 1210 1210 1210 0GWSA 162 173 162 173 4500GZCO 118 118 113 114 4040500HADE 50 50 50 50 0HDFA 235 235 235 235 0HDTX 415 415 415 415 0HERO 2500 2500 2400 2425 286500HEXA 3250 3275 3150 3200 968500HITS 335 335 335 335 0HMSP 61500 61900 60550 60550 17000HOME 350 350 350 350 3000HOME-W 215 215 215 215 0HOTL 171 172 170 172 15059000HOTL-W 22 22 22 22 27000HRUM 3350 3350 3250 3250 3432500IATA 88 88 85 86 2117000IBST 6400 6400 6400 6400 0ICBP 9850 9900 9550 9800 4097500ICON 440 440 440 440 0IGAR 305 305 305 305 10000

IIKP 1450 1520 1450 1520 4000IKAI 147 147 147 147 0IKBI 920 920 920 920 0IMAS 4900 4975 4900 4975 140500INAF 163 163 160 161 1446500INAI 560 600 560 600 1000INCI 265 265 265 265 0INCO 2600 2675 2575 2600 5987000INDF 6500 6800 6500 6700 9281000INDR 1000 1000 1000 1000 0INDS 2450 2550 2450 2550 19000INDX 210 215 205 205 7000INDY 660 670 630 640 5288000INKP 1540 1540 1500 1500 3524500INPC 90 92 89 91 55000INPP 250 250 250 250 0INRU 1050 1050 1050 1050 10000INTA 265 265 260 260 1961000INTD 380 380 380 380 0INTP 18500 19050 18500 19000 1293000INVS 1310 1350 1290 1320 7434000INVS-W 1250 1250 1250 1250 0IPOL 110 111 110 110 701000ISAT 4050 4175 4000 4100 2823000ISSP 154 158 152 155 2270000ITMA 13900 13900 13900 13900 0ITMG 29200 29200 28550 28600 401500ITTG 82 82 82 82 0JAWA 370 370 370 370 150000JECC 2650 2750 2650 2750 5500JIHD 1860 1880 1860 1860 1114500JKON 530 530 530 530 0JKSW 93 93 93 93 0JPFA 1180 1260 1180 1250 3216500JPRS 295 295 290 295 61500JRPT 800 800 800 800 2500JSMR 5100 5200 5050 5050 2160000JSPT 750 750 750 750 0JTPE 310 310 305 310 395000KAEF 510 510 500 510 299500KARK 50 50 50 50 0KARW 188 188 188 188 0KBLI 147 156 147 156 147000KBLM 158 158 158 158 0KBLV 530 590 530 580 48500

KBRI 50 50 50 50 0KDSI 370 370 370 370 0KIAS 156 167 156 167 103500KICI 285 285 285 285 0KIJA 205 210 200 200 35856500KKGI 2675 2700 2625 2650 270000KLBF 1200 1200 1160 1180 59422000KOBX 300 300 290 290 4500KOIN 300 300 300 300 0KONI 340 340 340 340 0KPIG 1290 1290 1250 1280 303000KRAH 405 425 355 360 101380000KRAS 500 500 495 495 758500KREN 360 360 355 360 3594000KREN-W 155 155 155 155 0LAMI 230 230 220 230 940500LAPD 102 102 101 101 185000LCGP 295 295 290 295 47034000LCGP-W 1 1 1 1 0LION 13000 13000 13000 13000 0LMAS 50 50 50 50 136500LMPI 260 265 255 255 1655500LMSH 10000 10000 10000 10000 0LPCK 5000 5100 4875 4900 723000LPGI 3000 3000 3000 3000 0LPIN 4950 5100 4950 5100 1000LPKR 900 920 890 900 83022500LPLI 500 510 490 495 176500LPPF 10450 10550 10300 10400 2995500LPPS 196 196 196 196 21000LSIP 2000 2050 2000 2000 24410500LTLS 730 730 680 690 11000MAGP 128 130 128 130 202500MAGP-W 15 16 15 15 154000MAIN 3075 3100 3000 3025 4977000MAMI 50 50 50 50 0MAMIP 600 600 600 600 0MAPI 5400 5450 5150 5450 2437000MASA 350 355 350 350 11000MAYA 1490 1490 1420 1420 464000MBSS 1020 1020 1000 1010 290000MBTO 305 315 305 315 3000MCOR 120 124 118 119 3754500MCOR-W 27 27 21 21 31000MCOR-W2 20 24 20 22 3172500

MDLN 405 410 395 400 21820500MDRN 790 790 790 790 9122000MEDC 2325 2400 2300 2300 493500MEGA 1920 2000 1920 2000 10500MERK 182000 182000 182000 182000 0META 285 290 280 280 134268000MFIN 660 660 650 650 155500MFMI 190 190 190 190 0MICE 400 405 395 405 34500MIDI 550 550 550 550 0MIRA 55 55 52 54 490500MITI 70 72 70 71 341500MKPI 9500 9500 9500 9500 0MLBI 1200000 1200000 1200000 1200000 0MLIA 420 430 420 420 335500MLPL 370 375 360 365 11416000MLPT 910 930 910 930 10298500MNCN 2700 2700 2650 2675 4224000MPMX 1240 1250 1230 1240 1649500MPPA 1950 1970 1920 1950 11121000MRAT 470 470 470 470 1000MREI 2600 2600 2600 2600 0MSKY 2250 2275 2225 2275 320500MTDL 285 290 280 290 24500MTFN 215 220 185 185 160000MTLA 385 395 380 380 3635000MTSM 690 690 690 690 0MYOH 590 650 560 570 3200500MYOR 27350 27500 27000 27000 62000MYRX 500 510 495 500 60753000MYRXP 83 84 82 83 2404000MYTX 300 300 300 300 0NAGA 193 193 180 180 7000NELY 177 177 177 177 641500NIKL 164 164 160 160 116500NIPS 385 385 370 370 1514000NIRO 265 275 265 270 82126000NIRO-W 141 141 141 141 0NISP 1250 1250 1250 1250 0NOBU 560 580 560 580 13513500NRCA 790 800 790 790 257500NRCA-W 121 121 121 121 0OCAP 450 450 450 450 0OKAS 163 165 163 164 10500OMRE 340 340 340 340 0

PADI 1670 1710 1670 1690 330500PALM 385 385 375 385 10500PANR 360 375 360 370 7732500PANS 3850 3950 3850 3950 12000PBRX 415 420 410 420 1105000PDES 139 139 139 139 0PEGE 275 275 275 275 0PGAS 4875 4875 4775 4825 12549500PGLI 110 150 110 150 7500PICO 140 140 140 140 0PJAA 1080 1080 1080 1080 0PKPK 92 94 88 88 1615000PLAS 1100 1130 1100 1120 5104000PLIN 1920 1920 1920 1920 0PNBN 640 650 640 640 1178000PNIN 700 700 700 700 0PNLF 178 180 176 177 7799000PNLF-W 61 63 61 61 3338000PNSE 530 530 530 530 0POLY 75 80 73 77 2962000POOL 1680 1680 1680 1680 0POOL-W 1 1 1 1 0PRAS 190 190 190 190 0PSAB 2475 2500 2400 2475 2008500PSDN 170 170 170 170 0PSKT 700 700 700 700 0PTBA 11700 11750 11550 11600 1701500PTIS 850 940 850 900 3500PTPP 1160 1170 1130 1140 15081000PTRO 1340 1340 1340 1340 84000PTSN 87 87 87 87 0PTSP 4000 4000 4000 4000 0PUDP 495 500 495 500 70500PWON 255 275 255 270 137654000PYFA 150 151 149 151 88000R-ABFII 20870 20870 20870 20870 0RAJA 630 650 630 650 25000RALS 1100 1130 1100 1120 1442500RANC 680 690 670 670 187500RBMS 100 102 100 101 317000RDTX 4900 4900 4900 4900 0RELI 540 540 540 540 0RICY 167 167 167 167 41000RIGS 270 270 270 270 135500RIMO 100 110 100 109 44000

R-LQ45X 702 702 702 702 0RMBA 600 600 590 590 15500RODA 365 365 365 365 15000ROTI 1120 1140 1110 1120 5778000RUIS 200 200 200 200 95500SAFE 98 98 98 98 0SAME 2450 2475 2450 2475 4707000SCBD 2700 2700 2700 2700 0SCCO 4400 4400 4400 4400 0SCMA 2750 2750 2625 2625 9842000SCPI 29000 29000 29000 29000 0SDMU 310 310 310 310 56000SDPC 91 93 91 93 18500SDRA 890 890 890 890 25000SGRO 2025 2075 1990 2025 4811000SHID 380 380 380 380 500SIAP 127 127 127 127 0SILO 9600 9600 9600 9600 2737000SIMA 128 128 128 128 0SIMP 870 870 840 840 6592000SIPD 50 50 50 50 100000SKBM 490 490 490 490 2000SKLT 180 180 180 180 0SKYB 500 500 500 500 0SMAR 6250 6250 6150 6200 3500SMBR 350 355 340 345 1896500SMCB 2375 2425 2375 2425 769000SMDM 195 195 195 195 0SMDR 3000 3000 3000 3000 0SMGR 12800 12850 12750 12800 3248500SMMA 3825 3825 3825 3825 0SMMT 5850 5900 5850 5850 691500SMRA 900 920 870 870 12840500SMRU 188 199 188 199 1000SMSM 3200 3225 2975 2975 432500SOBI 1790 1790 1790 1790 0SONA 4800 4800 4800 4800 0SPMA 210 210 210 210 16500SQBB 10500 10500 10500 10500 0SQBI 304000 304000 304000 304000 0SQMI 1160 1160 1160 1160 0SRAJ 230 240 225 230 419500SRIL 255 255 245 245 11343500SRSN 50 50 50 50 0SRTG 4800 4800 4800 4800 0

SSIA 670 680 630 640 30743500SSTM 100 102 99 102 115500STAR 50 50 50 50 3000STAR-W 4 4 2 3 7400000STTP 1550 1550 1550 1550 1000SUGI 455 465 455 455 89374500SUGI-W 340 340 340 340 0SULI 75 82 75 79 463500SUPR 8150 8150 8150 8150 0SUPR-W 1900 1900 1900 1900 0TAXI 1490 1510 1450 1470 14282500TBIG 6100 6250 6000 6100 3046000TBLA 490 490 475 485 195500TBMS 8000 8000 8000 8000 0TCID 12000 12000 12000 12000 0TELE 630 640 610 620 13410500TELE-W 310 310 310 310 25500TFCO 510 510 510 510 0TGKA 3000 3000 3000 3000 0TIFA 295 315 295 305 1812000TINS 1650 1670 1610 1610 7134000TIRA 1700 1700 1700 1700 0TIRT 53 53 53 53 0TKGA 2325 2350 2300 2350 893000TKIM 1860 1860 1860 1860 1000TLKM 2025 2050 1980 2025 217082500TMAS 215 215 215 215 0TMPI 435 440 435 435 124047500TMPO 161 170 161 165 314000TOBA 690 720 690 690 18000TOTL 620 630 610 610 4671500TOTO 7600 7600 7600 7600 10500TOWR 2650 2650 2650 2650 10000TPIA 2925 2925 2875 2900 50000TPMA 300 300 300 300 0TRAM 1570 1610 1570 1590 174256000TRIL 114 118 114 118 1692500TRIM 60 63 60 62 53500TRIO 1500 1500 1500 1500 0TRIS 400 400 395 400 6697500TRIS-W 100 102 98 102 461500TRST 270 270 270 270 21500TRUB 50 50 50 50 0TRUS 460 460 460 460 0TSPC 3200 3200 3200 3200 2500

TURI 520 520 510 510 5483000ULTJ 4225 4300 4175 4300 282000UNIC 1920 1920 1920 1920 0UNIT 400 400 400 400 0UNSP 50 50 50 50 242500UNTR 19250 19350 18950 18950 2153500UNTX 3700 3700 3700 3700 0UNVR 25700 26750 25600 26250 2861000VICO 135 135 135 135 500VICO-W 21 22 21 22 303500VIVA 285 285 275 275 15599500VOKS 690 690 690 690 3500VRNA 92 92 92 92 18500WAPO 70 70 62 62 33000WEHA 220 225 215 220 3254500WEHA-W 34 36 34 34 230500WICO 54 57 54 54 105000WIIM 710 720 700 720 526000WIKA 1720 1730 1680 1680 11772000WINS 640 660 640 660 409500WOMF 220 220 220 220 0WSKT 465 470 455 455 22131500XCID 104 104 104 104 6000XIIC 790 790 790 790 0XIIT 355 355 355 355 0XIJI 575 575 575 575 0YPAS 630 640 630 640 23500YULE 104 104 104 104 0ZBRA 70 85 70 72 18500