S y m b o l , D a t e ,Currant,Mega Buy by Larger Wave ,Buy by Smaller Wave

,Mega Sellby Larger Wave,Sellby Smaller Wave,

^AORD,10/01/2017,5781,,,,5829.00
^AORD,24/01/2017,5781,,5688.70,,
^AORD,30/01/2017,5781,,,,5731.65
^AORD,07/02/2017,5781,,5653.85,,
^BSESN,20/01/2017,28902,,,,27137.11
^BSESN,23/01/2017,28902,,27063.88,,
^DJI,03/01/2017,20856,,19857.23,,
^DJI,09/01/2017,20856,,,,19915.58
^DJI,20/01/2017,20856,,19801.54,,
^DJI,27/01/2017,20856,,,,20094.30
^DJI,01/02/2017,20856,,19906.86,,
^FCHI,16/01/2017,4960,,,,4895.59
^FCHI,24/01/2017,4960,,4828.62,,
^FCHI,26/01/2017,4960,,,,4878.42
^FCHI,01/02/2017,4960,,4803.21,,
^FCHI,06/02/2017,4960,,,,4807.26
^FCHI,08/02/2017,4960,,4762.05,,
^FTSE,16/01/2017,7335,,,,7337.31
^FTSE,01/02/2017,7335,,7134.70,,
^GDAXI,12/01/2017,11967,,,,11549.15
^GDAXI,13/01/2017,11967,,11595.00,,
^GDAXI,27/01/2017,11967,,,,11821.47
^GDAXI,01/02/2017,11967,,11672.99,,
^GDAXI,02/02/2017,11967,,,,11639.82
^GDAXI,07/02/2017,11967,,11545.04,,
^GSPC,03/01/2017,2363,,2254.50,,
^HSI,06/01/2017,23502,22485.75,,,
^HSI,27/01/2017,23502,,,,23352.07
^HSI,06/02/2017,23502,,23248.97,,
^IXIC,03/01/2017,5838,,5425.28,,
^JKAGRI,03/01/2017,1842,,,,1857.74
^JKAGRI,09/01/2017,1842,,1843.48,,
^JKAGRI,19/01/2017,1842,,,,1922.38
^JKAGRI,26/01/2017,1842,,1892.22,,
^JKAGRI,31/01/2017,1842,,,1934.82,
^JKAGRI,01/02/2017,1842,,,,1929.09
^JKBIND,05/01/2017,562,,538.40,,
^JKBIND,09/01/2017,562,,,,541.20
^JKBIND,24/01/2017,562,,535.89,,
^JKBIND,31/01/2017,562,,,,555.96
^JKBIND,02/02/2017,562,,552.88,,
^JKBISNIS27,09/01/2017,469,,,,465.20
^JKBISNIS27,17/01/2017,469,,456.83,,
^JKBISNIS27,20/01/2017,469,,,,457.30
^JKBISNIS27,24/01/2017,469,,457.67,,
^JKBISNIS27,30/01/2017,469,,,,460.80
^JKBISNIS27,01/02/2017,469,,461.59,,
^JKCONS,04/01/2017,2391,,2337.11,,
^JKCONS,05/01/2017,2391,2365.99,,,
^JKCONS,09/01/2017,2391,,,,2387.91
^JKCONS,13/01/2017,2391,,,2358.39,
^JKCONS,16/01/2017,2391,2345.24,,,
^JKCONS,23/01/2017,2391,,2330.90,,
^JKCONS,27/01/2017,2391,,,,2366.89
^JKCONS,01/02/2017,2391,,2345.22,,
^JKCONS,07/02/2017,2391,,,,2371.27
^JKDBX,01/02/2017,844,,,,845.71
^JKFINA,05/01/2017,837,,,,811.99
^JKFINA,26/01/2017,837,,801.66,,
^JKIDX30,09/01/2017,487,,,,483.31
^JKIDX30,23/01/2017,487,,472.19,,
^JKIDX30,27/01/2017,487,,,,479.92
^JKIDX30,01/02/2017,487,,479.42,,
^JKII,09/01/2017,699,,,,702.50
^JKII,17/01/2017,699,,689.54,,
^JKII,20/01/2017,699,,,,690.55
^JKII,23/01/2017,699,,685.47,,
^JKII,27/01/2017,699,,,,695.15
^JKII,01/02/2017,699,,696.32,,
^JKINFA,10/01/2017,1071,,,,1062.07
^JKINFA,24/01/2017,1071,,1039.94,,
^JKINFA,07/02/2017,1071,,,,1063.07
^JKINFOBANK15,05/01/2017,633,,,,617.08
^JKINFOBANK15,17/01/2017,633,,603.72,,
^JKINFOBANK15,20/01/2017,633,,,,604.57
^JKINFOBANK15,26/01/2017,633,,605.49,,
^JKINFOBANK15,08/02/2017,633,,,,624.14
^JKINVESTOR33,09/01/2017,378,,,,371.58
^JKINVESTOR33,17/01/2017,378,,365.16,,
^JKINVESTOR33,20/01/2017,378,,,,366.16
^JKINVESTOR33,24/01/2017,378,,367.17,,
^JKISSI,05/01/2017,175,172.44,,,
^JKISSI,09/01/2017,175,,,,173.43
^JKISSI,24/01/2017,175,,171.75,,
^JKKOMPAS100,09/01/2017,1137,,,,1128.33
^JKKOMPAS100,23/01/2017,1137,,1102.27,,
^JKKOMPAS100,27/01/2017,1137,,,,1118.20
^JKKOMPAS100,01/02/2017,1137,,1119.90,,
^JKLQ45,09/01/2017,896,,,,896.11
^JKLQ45,23/01/2017,896,,874.66,,
^JKLQ45,27/01/2017,896,,,,886.84
^JKLQ45,01/02/2017,896,,886.43,,
^JKMBX,09/01/2017,1534,,,,1514.80
^JKMBX,24/01/2017,1534,,1496.78,,
^JKMING,04/01/2017,1394,,,,1382.72
^JKMING,05/01/2017,1394,,1378.68,,
^JKMING,12/01/2017,1394,,,,1416.22
^JKMING,23/01/2017,1394,,1382.03,,
^JKMING,03/02/2017,1394,,,,1448.39
^JKMISC,03/01/2017,1397,,,,1350.83
^JKMISC,05/01/2017,1397,,1335.53,,
^JKMISC,11/01/2017,1397,,,,1341.75
^JKMISC,13/01/2017,1397,,1329.84,,
^JKMISC,20/01/2017,1397,,,,1340.58
^JKMISC,23/01/2017,1397,,1332.39,,
^JKMISC,26/01/2017,1397,,,,1342.93
^JKMISC,31/01/2017,1397,,1328.70,,
^JKMNC36,09/01/2017,305,,,,300.23
^JKMNC36,24/01/2017,305,,296.00,,
^JKMNFG,04/01/2017,1409,,1367.08,,
^JKMNFG,05/01/2017,1409,1376.23,,,
^JKMNFG,09/01/2017,1409,,,,1389.28
^JKMNFG,13/01/2017,1409,,,1373.19,
^JKMNFG,16/01/2017,1409,1368.59,,,
^JKMNFG,23/01/2017,1409,,1361.74,,
^JKMNFG,27/01/2017,1409,,,,1386.21
^JKMNFG,01/02/2017,1409,,1377.83,,
^JKPEFINDO25,03/01/2017,367,,,,379.82
^JKPEFINDO25,04/01/2017,367,,377.17,,
^JKPEFINDO25,06/01/2017,367,,,384.60,
^JKPEFINDO25,09/01/2017,367,,,,383.84
^JKPEFINDO25,24/01/2017,367,,369.90,,
^JKPEFINDO25,30/01/2017,367,,,,374.40
^JKPEFINDO25,03/02/2017,367,,373.44,,
^JKPEFINDO25,07/02/2017,367,,,,376.82
^JKPROP,04/01/2017,504,515.77,,,
^JKPROP,05/01/2017,504,,,525.01,523.36
^JKPROP,06/01/2017,504,521.85,,,
^JKPROP,17/01/2017,504,,517.77,,
^JKPROP,20/01/2017,504,,,,523.68
^JKPROP,24/01/2017,504,,519.04,,
^JKSE,03/01/2017,5402,,,5280.85,
^JKSE,04/01/2017,5402,5265.16,,,
^JKSE,09/01/2017,5402,,,,5333.82
^JKSE,24/01/2017,5402,,5282.61,,
^JKSMINFRA18,09/01/2017,349,,,,344.42
^JKSMINFRA18,24/01/2017,349,,335.84,,
^JKSMINFRA18,07/02/2017,349,,,,346.30
^JKSRIKEHATI,09/01/2017,319,,,,312.48
^JKSRIKEHATI,17/01/2017,319,,307.58,,
^JKSRIKEHATI,20/01/2017,319,,,,308.12
^JKSRIKEHATI,24/01/2017,319,,309.21,,
^JKTRAD,03/01/2017,872,,,857.17,
^JKTRAD,04/01/2017,872,849.42,,,
^JKTRAD,09/01/2017,872,,,,864.46
^JKTRAD,10/01/2017,872,,,856.86,
^JKTRAD,11/01/2017,872,851.25,,,
^JKTRAD,16/01/2017,872,,,853.59,
^JKTRAD,19/01/2017,872,848.85,850.88,,
^JKTRAD,07/02/2017,872,,,,878.32
^KLSE,05/01/2017,1717,1650.95,,,
^KLSE,13/01/2017,1717,,,,1676.07
^KLSE,17/01/2017,1717,,1661.96,,
^KLSE,27/01/2017,1717,,,,1690.34
^KLSE,02/02/2017,1717,,1673.22,,
^KS11,13/01/2017,2091,,,,2077.19
^KS11,17/01/2017,2091,,2072.17,,
^N225,04/01/2017,19319,,19436.04,,
^N225,05/01/2017,19319,,,,19544.34
^N225,18/01/2017,19319,,18795.79,,
^N225,23/01/2017,19319,,,,18951.95
^N225,25/01/2017,19319,,19060.31,,
^N225,30/01/2017,19319,,,,19343.39
^NZ50,30/01/2017,7141,,,,7110.44
^NZ50,01/02/2017,7141,,7042.88,,
^SSEC,03/01/2017,3217,3114.33,,,
^SSEC,10/01/2017,3217,,,,3165.92
^SSEC,20/01/2017,3217,,3110.44,,
^VIX,03/01/2017,12,,,,13.46
^VIX,09/01/2017,12,,11.77,,
^VIX,13/01/2017,12,,,,11.28
^VIX,17/01/2017,12,12.03,12.27,,
^VIX,19/01/2017,12,,,13.00,
^VIX,20/01/2017,12,,,,12.06
^VIX,23/01/2017,12,,12.10,,
^VIX,24/01/2017,12,,,,11.47
^VIX,30/01/2017,12,11.55,12.00,,
^VIX,31/01/2017,12,,,12.69,
^VIX,01/02/2017,12,,,,11.01
^VIX,02/02/2017,12,,12.05,,
^VIX,03/02/2017,12,,,,11.28
^VIX,06/02/2017,12,,11.47,,
AALI,05/01/2017,15225,16281.25,16337.50,,
AALI,12/01/2017,15225,,,17093.75,
AALI,13/01/2017,15225,,,,16887.50
AALI,01/02/2017,15225,,15900.00,,
AALI,03/02/2017,15225,,,,16087.50
ABBA,06/01/2017,50,,50.50,,
ABBA,09/01/2017,50,,,,50.50
ABBA,06/02/2017,50,52.50,55.00,,
ABBA,08/02/2017,50,,,54.00,
ABDA,18/01/2017,6800,,7000.00,,
ABDA,01/02/2017,6800,,,,6800.00
ABMM,03/01/2017,2340,2240.00,2240.00,,
ABMM,09/01/2017,2340,,,2300.00,
ABMM,10/01/2017,2340,,,,2205.00
ABMM,12/01/2017,2340,,2150.00,,
ABMM,16/01/2017,2340,,,,2100.00
ABMM,17/01/2017,2340,2305.00,2320.00,,
ABMM,18/01/2017,2340,,,,2285.00
ABMM,20/01/2017,2340,,,2300.00,
ABMM,23/01/2017,2340,,2350.00,,
ABMM,24/01/2017,2340,,,,2250.00
ABMM,02/02/2017,2340,2340.00,2340.00,,
ACES,03/01/2017,790,,,,815.00
ACES,24/01/2017,790,732.50,740.00,,
ACES,25/01/2017,790,,,,750.00
ACES,31/01/2017,790,,745.00,,
ACES,07/02/2017,790,,,802.50,
ACES,08/02/2017,790,,,,790.00
ACST,04/01/2017,2710,,2820.00,,
ACST,13/01/2017,2710,,,,2875.00
ACST,30/01/2017,2710,,2655.00,,
ACST,01/02/2017,2710,,,,2725.00
ACST,07/02/2017,2710,2532.50,2555.00,,
ADES,03/01/2017,1055,,1010.00,,
ADES,05/01/2017,1055,,,,1040.00
ADES,09/01/2017,1055,,1027.50,,
ADES,10/01/2017,1055,,,,1022.50
ADES,11/01/2017,1055,1021.25,1027.50,,
ADES,17/01/2017,1055,,,1111.25,
ADES,18/01/2017,1055,,,,1115.00
ADES,25/01/2017,1055,,1075.00,,
ADES,26/01/2017,1055,,,,1082.50
ADES,31/01/2017,1055,,1055.00,,
ADES,03/02/2017,1055,,,,1140.00
ADES,08/02/2017,1055,,1115.00,,
ADHI,04/01/2017,2290,,2110.00,,
ADHI,05/01/2017,2290,,,,2145.00
ADHI,06/01/2017,2290,,2130.00,,
ADHI,10/01/2017,2290,,,2227.50,
ADHI,11/01/2017,2290,,,,2230.00
ADHI,18/01/2017,2290,,2170.00,,
ADHI,20/01/2017,2290,,,,2165.00
ADHI,24/01/2017,2290,,2145.00,,
ADHI,27/01/2017,2290,,,,2125.00
ADHI,02/02/2017,2290,,2095.00,,
ADHI,07/02/2017,2290,,,,2095.00
ADMF,03/01/2017,7000,,,,6462.50
ADMF,04/01/2017,7000,,,6393.75,
ADMF,12/01/2017,7000,6312.50,6375.00,,
ADMF,13/01/2017,7000,,,,6350.00
ADMF,17/01/2017,7000,,6287.50,,
ADMF,02/02/2017,7000,,,,7112.50
ADMF,03/02/2017,7000,,7087.50,,
ADMF,06/02/2017,7000,,,,7100.00
ADMF,07/02/2017,7000,,7075.00,,
ADMF,08/02/2017,7000,,,,7062.50
ADMG,03/01/2017,139,,129.00,,
ADMG,09/01/2017,139,,,,134.00
ADMG,12/01/2017,139,,133.50,,
ADMG,19/01/2017,139,,,156.25,152.50
ADMG,23/01/2017,139,,146.50,,
ADMG,30/01/2017,139,,,,144.50
ADMG,31/01/2017,139,,144.00,,
ADMG,07/02/2017,139,,,,145.00
ADRO,04/01/2017,1685,,,,1712.50
ADRO,06/01/2017,1685,,1680.00,,
ADRO,10/01/2017,1685,,,,1692.50
ADRO,11/01/2017,1685,,1730.00,,
ADRO,12/01/2017,1685,,,,1732.50
ADRO,18/01/2017,1685,,1727.50,,
ADRO,26/01/2017,1685,,,,1725.00
ADRO,01/02/2017,1685,,1727.50,1738.75,
ADRO,02/02/2017,1685,,,,1740.00
ADRO,06/02/2017,1685,,1737.50,,
ADRO,07/02/2017,1685,,,,1735.00
AGII,04/01/2017,1070,,875.00,,
AGII,05/01/2017,1070,,,,872.50
AGII,09/01/2017,1070,,900.00,,
AGII,10/01/2017,1070,,,,922.50
AGII,16/01/2017,1070,881.25,892.50,,
AGII,18/01/2017,1070,,,,907.50
AGII,20/01/2017,1070,,907.50,,
AGII,24/01/2017,1070,,,,902.50
AGII,27/01/2017,1070,,905.00,,
AGII,07/02/2017,1070,,,,1005.00
AGRO,03/01/2017,925,,393.00,,
AGRO,05/01/2017,925,,,,397.00
AGRO,09/01/2017,925,,392.00,,
AGRO,17/01/2017,925,,,518.25,
AGRO,18/01/2017,925,,,,507.50
AGRO,24/01/2017,925,,496.00,,
AGRO,25/01/2017,925,,,,499.00
AGRO,31/01/2017,925,,484.00,,
AGRO,01/02/2017,925,,,,485.00
AGRO,06/02/2017,925,483.00,,,
AGRO,08/02/2017,925,,536.50,,
AGRO-W,03/01/2017,735,264.00,270.00,,
AGRO-W,04/01/2017,735,,,281.50,
AGRO-W,05/01/2017,735,,,,275.00
AGRO-W,11/01/2017,735,271.00,282.00,,
AGRO-W,17/01/2017,735,,,375.50,
AGRO-W,18/01/2017,735,,,,369.00
AGRO-W,24/01/2017,735,,337.00,,
AGRO-W,25/01/2017,735,,,,335.00
AGRO-W,31/01/2017,735,,330.00,,
AGRO-W,01/02/2017,735,,,,330.00
AGRO-W,03/02/2017,735,,321.00,,
AGRO-W,06/02/2017,735,329.00,,,
AGRO-W,07/02/2017,735,,,,330.00
AGRO-W,08/02/2017,735,,393.00,,
AGRS,06/01/2017,110,,,91.00,
AGRS,09/01/2017,110,,,,90.50
AGRS,11/01/2017,110,83.75,85.50,,
AGRS,19/01/2017,110,,,,88.50
AGRS,23/01/2017,110,,90.50,,
AGRS,24/01/2017,110,,,,91.00
AGRS,25/01/2017,110,,93.50,,
AGRS,26/01/2017,110,,,96.00,
AGRS,27/01/2017,110,,,,92.50
AGRS,30/01/2017,110,91.50,93.00,,
AGRS,31/01/2017,110,,,,95.50
AGRS,01/02/2017,110,,98.50,101.75,
AGRS,06/02/2017,110,,,,104.00
AHAP,04/01/2017,190,,186.50,,
AHAP,05/01/2017,190,,,209.50,
AHAP,06/01/2017,190,,,,203.00
AHAP,23/01/2017,190,,182.50,,
AHAP,24/01/2017,190,,,,180.00
AHAP,25/01/2017,190,192.50,195.00,,
AHAP,27/01/2017,190,,,200.00,
AHAP,30/01/2017,190,,,,179.00
AHAP,02/02/2017,190,,189.00,,
AHAP,03/02/2017,190,,,,178.00
AIMS,03/01/2017,120,,187.00,,
AIMS,05/01/2017,120,,,190.00,
AIMS,06/01/2017,120,,,,147.50
AIMS,09/01/2017,120,,157.00,,
AIMS,10/01/2017,120,,,,154.50
AIMS,12/01/2017,120,147.50,155.00,,
AIMS,17/01/2017,120,,,179.00,
AIMS,18/01/2017,120,,,,172.50
AISA,03/01/2017,2150,1957.50,1965.00,,
AISA,04/01/2017,2150,,,,1970.00
AISA,05/01/2017,2150,,1982.50,,
AISA,06/01/2017,2150,,,,1995.00
AISA,10/01/2017,2150,,1990.00,,
AISA,17/01/2017,2150,,,,2005.00
AISA,18/01/2017,2150,,2020.00,2040.00,
AISA,19/01/2017,2150,,,,2035.00
AISA,23/01/2017,2150,,2032.50,,
AISA,24/01/2017,2150,,,,2040.00
AISA,01/02/2017,2150,,1907.50,,
AISA,06/02/2017,2150,1951.25,,,
AKKU,03/01/2017,78,,77.50,,
AKKU,09/01/2017,78,,,,108.00
AKKU,10/01/2017,78,,103.50,,
AKKU,11/01/2017,78,,,,104.50
AKKU,16/01/2017,78,,98.50,,
AKKU,17/01/2017,78,,,,99.00
AKKU,19/01/2017,78,,101.50,,
AKKU,20/01/2017,78,,,,99.00
AKKU,26/01/2017,78,,94.50,,
AKKU,30/01/2017,78,,,,92.00
AKKU,31/01/2017,78,96.50,100.00,,
AKKU,01/02/2017,78,,,104.00,
AKKU,02/02/2017,78,,,,99.50
AKPI,03/01/2017,600,,,885.00,885.00
AKPI,12/01/2017,600,750.00,800.00,,
AKPI,24/01/2017,600,,,990.00,
AKPI,25/01/2017,600,,,,862.50
AKPI,01/02/2017,600,755.00,770.00,,
AKPI,07/02/2017,600,,,800.00,
AKPI,08/02/2017,600,,,,785.00
AKRA,03/01/2017,6225,,,5918.75,5862.50
AKRA,04/01/2017,6225,5718.75,5787.50,,
AKRA,05/01/2017,6225,,,5900.00,5850.00
AKRA,06/01/2017,6225,5787.50,5825.00,,
AKRA,12/01/2017,6225,,,,6187.50
AKRA,18/01/2017,6225,,6050.00,,
AKRA,26/01/2017,6225,,,,6750.00
AKRA,02/02/2017,6225,,6762.50,,
AKRA,03/02/2017,6225,,,6956.25,
AKRA,06/02/2017,6225,,,,6912.50
ALKA,04/01/2017,150,,,220.00,220.00
ALKA,09/01/2017,150,150.00,180.00,,
ALKA,12/01/2017,150,,,266.00,
ALKA,13/01/2017,150,,,,265.00
ALKA,16/01/2017,150,155.75,180.50,,
ALKA,18/01/2017,150,,,,245.00
ALKA,20/01/2017,150,,230.00,,
ALKA,23/01/2017,150,,,,220.00
ALKA,25/01/2017,150,,230.00,,
ALKA,27/01/2017,150,,,230.00,
ALKA,30/01/2017,150,,,,173.00
ALKA,01/02/2017,150,,178.50,,
ALKA,06/02/2017,150,,,,155.50
ALKA,08/02/2017,150,165.00,165.00,,
ALMI,09/01/2017,185,,,,180.50
ALMI,10/01/2017,185,,182.50,,
ALMI,23/01/2017,185,,,,183.50
ALMI,24/01/2017,185,,189.00,,
ALMI,25/01/2017,185,,,,185.00
ALMI,30/01/2017,185,,186.00,,
ALMI,08/02/2017,185,,,,185.50
ALTO,04/01/2017,330,,,,329.00
ALTO,10/01/2017,330,,278.00,,
ALTO,16/01/2017,330,,,,295.00
ALTO,17/01/2017,330,,294.00,,
ALTO,30/01/2017,330,,,,310.00
ALTO,31/01/2017,330,315.00,320.00,,
AMAG,04/01/2017,480,,,,370.00
AMAG,05/01/2017,480,,371.00,,
AMFG,03/01/2017,6600,,,,6675.00
AMFG,18/01/2017,6600,,6575.00,,
AMFG,03/02/2017,6600,6762.50,,,
AMFG,06/02/2017,6600,,,,6950.00
AMFG,07/02/2017,6600,,6950.00,,
AMIN,27/01/2017,336,,,,328.00
AMIN,30/01/2017,336,,346.00,,
AMIN,31/01/2017,336,,,343.00,
AMIN,01/02/2017,336,,,,339.00
AMIN,03/02/2017,336,335.00,340.00,,
AMIN,06/02/2017,336,,,344.50,
AMIN,07/02/2017,336,,,,343.00
AMRT,03/01/2017,535,,,611.25,597.50
AMRT,06/01/2017,535,,585.00,,
AMRT,09/01/2017,535,,,,570.00
AMRT,11/01/2017,535,,572.50,,
AMRT,13/01/2017,535,,,,562.50
AMRT,16/01/2017,535,,582.50,,
AMRT,17/01/2017,535,,,,572.50
AMRT,24/01/2017,535,,560.00,,
AMRT,25/01/2017,535,,,,565.00
AMRT,27/01/2017,535,540.00,540.00,,
AMRT,01/02/2017,535,,,577.50,
AMRT,02/02/2017,535,,,,570.00
AMRT,07/02/2017,535,,562.50,,
AMRT,08/02/2017,535,,,,562.50
ANTM,03/01/2017,735,,,,885.00
ANTM,10/01/2017,735,,865.00,,
ANTM,12/01/2017,735,,,,872.50
ANTM,13/01/2017,735,,902.50,,
ANTM,16/01/2017,735,,,922.50,915.00
ANTM,01/02/2017,735,803.75,807.50,,
ANTM,02/02/2017,735,,,836.25,
ANTM,03/02/2017,735,,,,845.00
APIC,24/01/2017,374,,392.00,,
APIC,27/01/2017,374,,,,391.00
APIC,01/02/2017,374,,382.00,,
APIC,07/02/2017,374,,,,389.00
APII,03/01/2017,199,,,298.00,
APII,04/01/2017,199,,,,274.00
APII,06/01/2017,199,207.75,220.50,,
APII,18/01/2017,199,,,,246.00
APII,30/01/2017,199,,270.00,,
APII,31/01/2017,199,,,212.00,212.00
APLI,04/01/2017,105,106.75,108.50,,
APLI,05/01/2017,105,,,,109.00
APLI,06/01/2017,105,,107.00,,
APLI,13/01/2017,105,,,,120.00
APLI,16/01/2017,105,,122.00,124.00,
APLI,17/01/2017,105,,,,120.50
APLI,24/01/2017,105,,115.50,,
APLI,25/01/2017,105,,,,113.00
APLN,04/01/2017,226,211.50,215.00,,
APLN,16/01/2017,226,,,,228.00
APLN,17/01/2017,226,,225.00,,
APLN,20/01/2017,226,,,,229.00
APLN,02/02/2017,226,,222.00,,
ARII,03/01/2017,400,,,,390.00
ARII,05/01/2017,400,486.00,486.00,,
ARII,17/01/2017,400,,,486.00,
ARII,18/01/2017,400,,,,383.00
ARII,19/01/2017,400,392.50,405.00,,
ARII,24/01/2017,400,,,462.50,
ARII,25/01/2017,400,,,,434.00
ARII,01/02/2017,400,,422.00,,
ARII,02/02/2017,400,,,,400.00
ARII,08/02/2017,400,,405.00,,
ARNA,03/01/2017,396,,525.00,525.00,
ARNA,04/01/2017,396,,,,467.50
ARNA,05/01/2017,396,462.00,474.00,,
ARNA,09/01/2017,396,,,,492.00
ARNA,11/01/2017,396,,487.00,,
ARNA,12/01/2017,396,,491.00,,
ARNA,18/01/2017,396,,,498.50,
ARNA,19/01/2017,396,,,,498.00
ARNA,01/02/2017,396,,474.00,,
ARNA,02/02/2017,396,,,,469.00
ARTA,16/01/2017,270,,,,266.00
ARTA,17/01/2017,270,,288.00,294.00,
ARTA,18/01/2017,270,,,,290.00
ARTA,23/01/2017,270,,255.00,,
ARTA,24/01/2017,270,266.00,,,
ARTA,01/02/2017,270,,,254.00,
ARTA,02/02/2017,270,,,,265.00
ARTA,03/02/2017,270,225.00,240.00,,
ARTA,06/02/2017,270,,,,235.00
ARTI,09/01/2017,50,,51.00,,
ARTI,10/01/2017,50,,,,51.00
ARTI,31/01/2017,50,,51.00,,
ARTI,01/02/2017,50,53.75,,,
ARTI,02/02/2017,50,,,,60.00
ARTI,06/02/2017,50,,60.00,62.00,
ARTI,07/02/2017,50,,,,61.50
ARTO,11/01/2017,155,,,160.00,
ARTO,12/01/2017,155,,,,133.00
ARTO,13/01/2017,155,118.25,126.50,,
ARTO,20/01/2017,155,,,176.25,
ARTO,23/01/2017,155,,,,171.50
ARTO,25/01/2017,155,165.00,165.00,,
ARTO,06/02/2017,155,,,180.00,
ARTO,07/02/2017,155,,,,155.00
ASBI,05/01/2017,232,,,385.50,
ASBI,06/01/2017,232,,,,386.00
ASBI,24/01/2017,232,,378.00,,
ASBI,01/02/2017,232,,,,368.00
ASDM,23/01/2017,935,,,,922.50
ASDM,24/01/2017,935,,985.00,985.00,
ASDM,25/01/2017,935,,,,860.00
ASDM,26/01/2017,935,823.75,862.50,,
ASDM,30/01/2017,935,,,940.00,
ASDM,31/01/2017,935,,,,870.00
ASDM,06/02/2017,935,,910.00,,
ASDM,08/02/2017,935,,,,892.50
ASGR,04/01/2017,1850,,,,1910.00
ASGR,17/01/2017,1850,,1745.00,,
ASGR,18/01/2017,1850,1747.50,,,
ASGR,24/01/2017,1850,,,,1775.00
ASGR,26/01/2017,1850,,1780.00,,
ASGR,30/01/2017,1850,,,,1760.00
ASGR,01/02/2017,1850,,1765.00,,
ASGR,02/02/2017,1850,,,,1775.00
ASII,03/01/2017,8250,,,,8137.50
ASII,05/01/2017,8250,,8062.50,,
ASII,11/01/2017,8250,,,,8112.50
ASII,13/01/2017,8250,,8025.00,,
ASII,20/01/2017,8250,,,,8075.00
ASII,23/01/2017,8250,,8025.00,,
ASII,30/01/2017,8250,,,,8012.50
ASII,31/01/2017,8250,,8000.00,,
ASII,08/02/2017,8250,,,,8112.50
ASJT,04/01/2017,555,,,,182.00
ASJT,20/01/2017,555,,172.50,,
ASJT,23/01/2017,555,177.25,,,
ASJT,24/01/2017,555,,,,190.50
ASJT,25/01/2017,555,,180.00,,
ASJT,07/02/2017,555,,,,330.00
ASMI,03/01/2017,482,,,488.00,480.00
ASMI,05/01/2017,482,445.00,452.00,,
ASMI,09/01/2017,482,,,,464.00
ASMI,11/01/2017,482,,465.00,,
ASMI,16/01/2017,482,,,,467.00
ASMI,18/01/2017,482,,462.00,,
ASMI,20/01/2017,482,,,,466.00
ASMI,23/01/2017,482,,461.00,,
ASMI,24/01/2017,482,,,,468.00
ASMI,31/01/2017,482,,459.00,,
ASMI-W,04/01/2017,352,,,364.00,
ASMI-W,05/01/2017,352,,,,327.00
ASMI-W,06/01/2017,352,,343.00,,
ASRI,03/01/2017,368,,352.00,,
ASRI,05/01/2017,368,,,,381.00
ASRI,06/01/2017,368,,381.00,,
ASRI,09/01/2017,368,,,,376.00
ASRI,12/01/2017,368,,383.00,,
ASRI,13/01/2017,368,,,,377.00
ASRI,18/01/2017,368,,381.00,,
ASRI,19/01/2017,368,,,406.50,
ASRI,20/01/2017,368,,,,407.00
ASRI,26/01/2017,368,,388.00,,
ASRI,27/01/2017,368,,,,391.00
ASRI,01/02/2017,368,,386.00,,
ASRI,06/02/2017,368,,,,398.00
ASRM,05/01/2017,2400,,2325.00,,
ASRM,10/01/2017,2400,,,,2255.00
ASRM,30/01/2017,2400,,2480.00,,
ASRM,31/01/2017,2400,,,,2460.00
ASSA,03/01/2017,268,,196.50,,
ASSA,05/01/2017,268,,,,197.50
ASSA,06/01/2017,268,,197.50,,
ASSA,12/01/2017,268,,,,197.50
ASSA,18/01/2017,268,,193.00,,
ASSA,20/01/2017,268,,,,194.50
ASSA,26/01/2017,268,,198.50,,
ASSA,01/02/2017,268,,,,198.50
ATIC,03/01/2017,715,,,710.00,710.00
ATIC,19/01/2017,715,,682.50,,
ATIC,20/01/2017,715,685.00,,,
ATIC,01/02/2017,715,,,,702.50
ATIC,02/02/2017,715,,710.00,,
ATIC,07/02/2017,715,,,,700.00
AUTO,04/01/2017,2680,,,,2000.00
AUTO,06/01/2017,2680,,2040.00,,
AUTO,16/01/2017,2680,,,,2040.00
AUTO,24/01/2017,2680,,2025.00,,
AUTO,01/02/2017,2680,,,2097.50,2065.00
AUTO,03/02/2017,2680,2032.50,2055.00,,
BABP,03/01/2017,67,,,66.50,66.00
BABP,04/01/2017,67,65.50,66.00,,
BABP,06/01/2017,67,,,,68.00
BABP,10/01/2017,67,,68.00,,
BABP,20/01/2017,67,,,,79.00
BABP,23/01/2017,67,,76.50,,
BABP,24/01/2017,67,,,81.00,
BABP,25/01/2017,67,,,,79.00
BABP,26/01/2017,67,,78.50,,
BABP,30/01/2017,67,,,,76.00
BABP,01/02/2017,67,,73.00,,
BABP,06/02/2017,67,,,,72.50
BACA,03/01/2017,196,,,,204.00
BACA,11/01/2017,196,,201.00,,
BACA,12/01/2017,196,,,,201.50
BACA,16/01/2017,196,,200.50,,
BACA,19/01/2017,196,,,208.50,
BACA,20/01/2017,196,,,,204.00
BACA,25/01/2017,196,,201.00,,
BACA,07/02/2017,196,,,,203.00
BAJA,04/01/2017,292,,324.00,,
BAJA,05/01/2017,292,,,,318.00
BAJA,06/01/2017,292,317.50,319.00,,
BAJA,11/01/2017,292,,,339.50,
BAJA,12/01/2017,292,,,,333.00
BAJA,18/01/2017,292,321.50,327.00,,
BAJA,19/01/2017,292,,,356.00,
BAJA,20/01/2017,292,,,,337.00
BAJA,31/01/2017,292,,326.00,,
BAJA,03/02/2017,292,,,,327.00
BALI,03/01/2017,1060,,,1035.00,1020.00
BALI,04/01/2017,1060,1030.00,1030.00,,
BALI,05/01/2017,1060,,,1028.75,
BALI,11/01/2017,1060,,,,1027.50
BALI,26/01/2017,1060,,1002.50,,
BALI,30/01/2017,1060,,,,977.50
BALI,01/02/2017,1060,,990.00,,
BALI,03/02/2017,1060,,,,970.00
BALI-W,17/01/2017,900,,755.00,,
BALI-W,26/01/2017,900,755.00,,,
BAPA,20/01/2017,90,,50.50,,
BAPA,24/01/2017,90,,,,50.50
BAPA,26/01/2017,90,54.25,58.50,,
BAPA,27/01/2017,90,,,82.50,
BAPA,30/01/2017,90,,,,68.50
BAPA,31/01/2017,90,74.00,79.00,,
BAPA,02/02/2017,90,,,111.75,
BAPA,03/02/2017,90,,,,93.50
BAPA,06/02/2017,90,87.25,89.50,,
BAPA,07/02/2017,90,,92.00,,
BAPA,08/02/2017,90,,,107.25,
BATA,10/01/2017,785,,762.50,,
BATA,12/01/2017,785,,,,757.50
BATA,16/01/2017,785,,775.00,,
BATA,24/01/2017,785,,,,757.50
BATA,25/01/2017,785,,772.50,,
BATA,27/01/2017,785,,,,765.00
BATA,31/01/2017,785,,775.00,,
BATA,06/02/2017,785,768.75,,,
BBCA,04/01/2017,15625,,,,15762.50
BBCA,05/01/2017,15625,,,15737.50,
BBCA,18/01/2017,15625,,15225.00,,
BBCA,20/01/2017,15625,,,,15162.50
BBCA,26/01/2017,15625,,15212.50,,
BBHI,03/01/2017,85,,75.00,,
BBHI,04/01/2017,85,,,,67.00
BBHI,11/01/2017,85,58.25,59.50,,
BBHI,26/01/2017,85,,,,93.00
BBHI,27/01/2017,85,,92.50,,
BBHI,30/01/2017,85,,,101.75,
BBHI,31/01/2017,85,,,,102.50
BBHI,06/02/2017,85,90.25,92.50,,
BBHI,07/02/2017,85,,,,94.00
BBKP,03/02/2017,605,,607.50,,
BBLD,03/01/2017,820,,,,830.00
BBNI,06/01/2017,6400,,,,5625.00
BBNI,17/01/2017,6400,,5512.50,,
BBNI,19/01/2017,6400,,,,5525.00
BBNI,23/01/2017,6400,,5512.50,,
BBRI,05/01/2017,12075,,,,12175.00
BBRI,10/01/2017,12075,,11862.50,,
BBRI,20/01/2017,12075,,,,11887.50
BBRI,26/01/2017,12075,,11775.00,,
BBRM,05/01/2017,50,,50.50,,
BBRM,06/01/2017,50,,,,50.50
BBRM,23/01/2017,50,,51.50,,
BBRM,24/01/2017,50,,,,51.00
BBRM,25/01/2017,50,,50.50,,
BBRM,26/01/2017,50,,,,50.50
BBRM,01/02/2017,50,,52.50,,
BBRM,03/02/2017,50,,,,51.50
BBRM,07/02/2017,50,,50.50,,
BBRM,08/02/2017,50,,,,51.00
BBTN,04/01/2017,2080,,1747.50,,
BBTN,16/01/2017,2080,,,,1877.50
BBTN,17/01/2017,2080,,1877.50,,
BBTN,18/01/2017,2080,,,,1887.50
BBTN,20/01/2017,2080,,1860.00,,
BBTN,30/01/2017,2080,,,,1915.00
BBTN,06/02/2017,2080,,1907.50,,
BBTN,08/02/2017,2080,,,,1912.50
BBYB,03/01/2017,292,,,,409.00
BBYB,11/01/2017,292,315.00,328.00,,
BBYB,12/01/2017,292,,,358.50,
BBYB,13/01/2017,292,,,,337.00
BBYB,20/01/2017,292,,330.00,,
BBYB,23/01/2017,292,,,,330.00
BBYB,27/01/2017,292,,313.00,,
BBYB,30/01/2017,292,,,,305.00
BBYB,31/01/2017,292,,312.00,,
BBYB,03/02/2017,292,,,,312.00
BBYB-W,03/01/2017,500,,,234.00,
BBYB-W,04/01/2017,500,,,,217.00
BBYB-W,06/01/2017,500,200.00,200.00,,
BBYB-W,16/01/2017,500,,,204.00,
BBYB-W,17/01/2017,500,,,,202.00
BBYB-W,08/02/2017,500,,173.50,,
BCAP,03/01/2017,1490,,1485.00,,
BCAP,20/01/2017,1490,,,,1490.00
BCIP,04/01/2017,155,109.50,118.00,,
BCIP,09/01/2017,155,,,276.00,
BCIP,10/01/2017,155,,,,232.00
BCIP,11/01/2017,155,,230.00,,
BCIP,12/01/2017,155,,,,254.00
BCIP,25/01/2017,155,151.75,167.50,,
BCIP,26/01/2017,155,,,226.25,
BCIP,27/01/2017,155,,,,217.00
BCIP,01/02/2017,155,197.75,204.50,,
BCIP,06/02/2017,155,,,238.50,
BCIP,07/02/2017,155,,,,237.00
BDMN,03/01/2017,4790,,,,3675.00
BDMN,04/01/2017,4790,,3705.00,,
BDMN,06/01/2017,4790,,,,3680.00
BDMN,09/01/2017,4790,,3610.00,,
BDMN,13/01/2017,4790,,,,3725.00
BDMN,16/01/2017,4790,,3695.00,,
BDMN,20/01/2017,4790,,,,4135.00
BDMN,24/01/2017,4790,,4095.00,,
BDMN,31/01/2017,4790,,,,4230.00
BDMN,02/02/2017,4790,,4165.00,,
BDMN,08/02/2017,4790,,,,4555.00
BEKS,06/01/2017,54,,,65.00,
BEKS,09/01/2017,54,,,,62.50
BEKS,18/01/2017,54,,58.50,,
BEKS,23/01/2017,54,,,,59.00
BEKS,30/01/2017,54,56.00,57.00,,
BEKS,01/02/2017,54,,,64.50,
BEKS,02/02/2017,54,,,,62.50
BEKS,07/02/2017,54,,60.00,,
BEST,04/01/2017,316,,259.00,263.50,
BEST,05/01/2017,316,,,,268.00
BEST,11/01/2017,316,257.50,261.00,,
BEST,13/01/2017,316,,,,274.00
BEST,16/01/2017,316,,276.00,,
BEST,23/01/2017,316,,,322.00,
BEST,24/01/2017,316,,,,321.00
BEST,27/01/2017,316,312.50,317.00,,
BEST,30/01/2017,316,,,336.00,
BEST,01/02/2017,316,,,,331.00
BEST,08/02/2017,316,,306.00,,
BFIN,03/01/2017,4000,,,3500.00,
BFIN,04/01/2017,4000,,,,3300.00
BFIN,05/01/2017,4000,3187.50,3275.00,,
BFIN,09/01/2017,4000,,,3537.50,
BFIN,10/01/2017,4000,,,,3300.00
BFIN,11/01/2017,4000,3350.00,3400.00,,
BFIN,31/01/2017,4000,,,,3500.00
BFIN,07/02/2017,4000,,3550.00,,
BFIN,08/02/2017,4000,,,,3500.00
BGTG,03/01/2017,96,,,,75.50
BGTG,05/01/2017,96,75.75,76.50,,
BGTG,09/01/2017,96,,,,76.50
BGTG,11/01/2017,96,,75.50,,
BGTG,20/01/2017,96,,,,77.00
BGTG,25/01/2017,96,,78.00,,
BGTG,26/01/2017,96,,,,78.50
BGTG,30/01/2017,96,,76.50,,
BGTG,31/01/2017,96,,,78.75,
BGTG,01/02/2017,96,,,,77.50
BGTG,03/02/2017,96,,77.00,,
BGTG,06/02/2017,96,,,,77.00
BHIT,03/01/2017,131,,,,134.00
BHIT,05/01/2017,131,135.00,137.00,,
BHIT,06/01/2017,131,,,138.75,137.50
BHIT,10/01/2017,131,,135.00,,
BHIT,11/01/2017,131,134.75,,,
BHIT,16/01/2017,131,,,,135.00
BHIT,18/01/2017,131,,135.50,,
BHIT,23/01/2017,131,,,144.50,142.00
BHIT,26/01/2017,131,134.50,135.00,,
BHIT,31/01/2017,131,,,142.50,
BHIT,01/02/2017,131,,,,140.50
BIKA,04/01/2017,424,,516.00,,
BIKA,05/01/2017,424,,,,491.00
BIKA,09/01/2017,424,,484.00,,
BIKA,12/01/2017,424,,,,490.00
BIKA,16/01/2017,424,,483.00,,
BIKA,18/01/2017,424,,,,475.00
BIMA,09/01/2017,114,,,,190.00
BIMA,20/01/2017,114,,194.00,,
BIMA,25/01/2017,114,,,,198.00
BIMA,27/01/2017,114,,200.00,,
BIMA,31/01/2017,114,,,200.00,
BIMA,01/02/2017,114,,,,189.00
BINA,03/01/2017,380,,,,180.50
BINA,06/01/2017,380,187.00,196.00,,
BINA,11/01/2017,380,,,389.00,
BINA,12/01/2017,380,,,,360.50
BINA,17/01/2017,380,278.25,294.50,,
BINA,18/01/2017,380,,,381.50,
BINA,19/01/2017,380,,,,352.50
BINA,20/01/2017,380,,337.50,,
BINA,23/01/2017,380,,,,318.50
BINA,26/01/2017,380,,288.50,,
BINA,30/01/2017,380,,,,274.00
BINA,31/01/2017,380,,279.50,,
BINA,03/02/2017,380,,,,273.00
BINA,06/02/2017,380,,278.50,,
BINA,07/02/2017,380,292.25,,,
BINA,08/02/2017,380,,,,327.00
BIPI,04/01/2017,106,71.75,74.50,,
BIPI,06/01/2017,106,,,,77.50
BIPI,09/01/2017,106,,89.50,96.25,
BIPI,10/01/2017,106,,,,96.50
BIPI,11/01/2017,106,,98.50,,
BIPI,12/01/2017,106,102.50,,,
BIPI,20/01/2017,106,,,,139.50
BIPI,24/01/2017,106,,144.50,148.25,
BIPI,25/01/2017,106,,,,146.00
BIPI,01/02/2017,106,,132.50,,
BIPI,03/02/2017,106,,,,130.00
BIPP,10/01/2017,91,,,97.00,94.00
BIPP,11/01/2017,91,,89.00,,
BIPP,13/01/2017,91,,,,90.00
BIPP,25/01/2017,91,,91.00,,
BIPP,26/01/2017,91,,,,95.00
BIPP,02/02/2017,91,,95.50,,
BIPP,03/02/2017,91,,,,94.50
BIPP,06/02/2017,91,,97.00,,
BIPP,07/02/2017,91,,96.00,,
BIRD,03/01/2017,4000,,,,2930.00
BIRD,04/01/2017,4000,,2915.00,,
BIRD,10/01/2017,4000,,,,2940.00
BIRD,25/01/2017,4000,,2800.00,,
BIRD,26/01/2017,4000,,,,2840.00
BIRD,31/01/2017,4000,2767.50,2775.00,,
BIRD,03/02/2017,4000,,,,2885.00
BISI,03/01/2017,1600,,,,1865.00
BISI,16/01/2017,1600,,1752.50,,
BISI,18/01/2017,1600,,,,1752.50
BISI,19/01/2017,1600,,1757.50,,
BISI,23/01/2017,1600,,,,1760.00
BISI,24/01/2017,1600,,1785.00,,
BISI,02/02/2017,1600,,,,1802.50
BJBR,03/01/2017,2290,,,,3340.00
BJBR,06/01/2017,2290,,2900.00,,
BJBR,09/01/2017,2290,,,,2885.00
BJBR,10/01/2017,2290,,2865.00,,
BJBR,11/01/2017,2290,,,,2870.00
BJBR,17/01/2017,2290,,2530.00,,
BJBR,18/01/2017,2290,,,,2480.00
BJBR,23/01/2017,2290,,2375.00,,
BJBR,24/01/2017,2290,,,,2365.00
BJBR,01/02/2017,2290,,2355.00,,
BJBR,06/02/2017,2290,,,,2385.00
BJTM,03/01/2017,560,,582.50,,
BJTM,05/01/2017,560,,,,620.00
BJTM,06/01/2017,560,,610.00,,
BJTM,09/01/2017,560,,615.00,,
BJTM,12/01/2017,560,,,,622.50
BJTM,23/01/2017,560,,602.50,,
BJTM,26/01/2017,560,,,,625.00
BJTM,02/02/2017,560,,622.50,,
BJTM,07/02/2017,560,,,645.00,
BJTM,08/02/2017,560,,,,597.50
BKDP,11/01/2017,73,62.00,62.00,,
BKDP,23/01/2017,73,,,,68.00
BKDP,30/01/2017,73,,71.00,,
BKDP,01/02/2017,73,,,91.75,89.50
BKDP,03/02/2017,73,86.25,91.50,,
BKDP,07/02/2017,73,,,103.50,
BKDP,08/02/2017,73,,,,101.00
BKSL,04/01/2017,93,,91.00,,
BKSL,05/01/2017,93,,,,92.00
BKSL,12/01/2017,93,,91.00,,
BKSL,13/01/2017,93,,,,91.00
BKSL,17/01/2017,93,,90.00,,
BKSL,18/01/2017,93,90.00,,,
BKSL,20/01/2017,93,,,92.50,92.00
BKSL,24/01/2017,93,90.25,90.50,,
BKSL,25/01/2017,93,,,90.75,90.50
BKSL,31/01/2017,93,90.25,,,
BKSL,01/02/2017,93,,92.00,,
BKSL,07/02/2017,93,,,102.75,100.50
BKSW,04/01/2017,350,,289.00,,
BKSW,05/01/2017,350,295.50,,,
BKSW,06/01/2017,350,,,,290.00
BKSW,09/01/2017,350,,299.00,,
BKSW,10/01/2017,350,,356.00,,356.00
BKSW,11/01/2017,350,,356.00,,356.00
BKSW,12/01/2017,350,,356.00,,356.00
BKSW,13/01/2017,350,,356.00,,356.00
BKSW,16/01/2017,350,,,,350.00
BKSW,17/01/2017,350,,358.00,358.00,
BKSW,18/01/2017,350,,,,356.00
BKSW,02/02/2017,350,,299.00,,
BKSW,03/02/2017,350,,,,293.00
BKSW,08/02/2017,350,,332.00,,
BLTZ,03/01/2017,9400,,,,8300.00
BLTZ,11/01/2017,9400,7775.00,8050.00,,
BLTZ,12/01/2017,9400,,,8825.00,
BLTZ,13/01/2017,9400,,,,8500.00
BLTZ,18/01/2017,9400,,8200.00,,
BLTZ,19/01/2017,9400,,,,8250.00
BLTZ,26/01/2017,9400,,7950.00,,
BLTZ,30/01/2017,9400,,,,8100.00
BMAS,09/01/2017,390,,,447.50,
BMAS,10/01/2017,390,,,,369.00
BMAS,11/01/2017,390,405.50,411.00,,
BMAS,13/01/2017,390,,,,404.00
BMAS,16/01/2017,390,,408.00,,
BMAS,20/01/2017,390,,,408.00,
BMAS,23/01/2017,390,,,,366.00
BMAS,30/01/2017,390,398.50,399.00,,
BMRI,03/01/2017,11375,,,,11387.50
BMRI,06/01/2017,11375,,11350.00,,
BMRI,11/01/2017,11375,,,,11487.50
BMRI,18/01/2017,11375,,11037.50,,
BMRI,20/01/2017,11375,,,,11012.50
BMRI,27/01/2017,11375,,10987.50,,
BMRI,31/01/2017,11375,,,,10962.50
BMRI,01/02/2017,11375,,10975.00,,
BMRI,03/02/2017,11375,11025.00,,,
BMRI,08/02/2017,11375,,,,11262.50
BMSR,05/01/2017,138,,,145.00,
BMSR,06/01/2017,138,,,,135.00
BMSR,02/02/2017,138,,99.00,,
BMTR,06/01/2017,525,,,,670.00
BMTR,09/01/2017,525,,,667.50,
BMTR,10/01/2017,525,,655.00,,
BMTR,12/01/2017,525,,,,652.50
BMTR,17/01/2017,525,,627.50,,
BMTR,24/01/2017,525,,,,630.00
BMTR,27/01/2017,525,,600.00,,
BMTR,31/01/2017,525,,,,610.00
BNBA,03/01/2017,230,,,,190.00
BNBA,04/01/2017,230,185.50,187.00,,
BNBA,06/01/2017,230,,,,190.00
BNBA,11/01/2017,230,,192.50,,
BNBA,25/01/2017,230,,,,195.00
BNBA,26/01/2017,230,,200.00,,
BNBA,01/02/2017,230,,,,221.00
BNBA,02/02/2017,230,,212.00,,
BNBA,03/02/2017,230,,213.00,,
BNBA,06/02/2017,230,,,217.50,
BNBA,07/02/2017,230,,,,210.00
BNGA,05/01/2017,970,,,,837.50
BNGA,06/01/2017,970,,832.50,,
BNGA,10/01/2017,970,,,,890.00
BNGA,11/01/2017,970,,900.00,,
BNGA,12/01/2017,970,,,,897.50
BNGA,18/01/2017,970,,887.50,,
BNGA,19/01/2017,970,,,,892.50
BNGA,20/01/2017,970,,930.00,,
BNGA,27/01/2017,970,,,,965.00
BNGA,31/01/2017,970,,952.50,,
BNGA,01/02/2017,970,,,,960.00
BNGA,02/02/2017,970,,972.50,,
BNGA,03/02/2017,970,,,,987.50
BNGA,06/02/2017,970,,1005.00,,
BNGA,08/02/2017,970,,,,1027.50
BNII,05/01/2017,342,,,,344.00
BNII,06/01/2017,342,,342.00,,
BNII,13/01/2017,342,,,390.00,380.00
BNII,16/01/2017,342,,370.00,,
BNII,18/01/2017,342,,,,367.00
BNII,01/02/2017,342,356.50,361.00,,
BNII,03/02/2017,342,,,,361.00
BNII,07/02/2017,342,,359.00,,
BNLI,13/01/2017,685,557.50,590.00,,
BNLI,16/01/2017,685,,,731.25,
BNLI,17/01/2017,685,,,,710.00
BNLI,18/01/2017,685,,682.50,,
BNLI,19/01/2017,685,,712.50,,
BNLI,20/01/2017,685,,,,692.50
BNLI,25/01/2017,685,,680.00,,
BNLI,26/01/2017,685,681.25,,,
BNLI,27/01/2017,685,,,683.75,677.50
BNLI,30/01/2017,685,676.25,,,
BNLI,06/02/2017,685,,670.00,,
BOGA,03/01/2017,352,,,,384.00
BOGA,04/01/2017,352,,385.00,,
BOGA,05/01/2017,352,,385.00,,
BOGA,09/01/2017,352,,,,391.00
BOGA,18/01/2017,352,,383.00,,
BOGA,19/01/2017,352,,,,383.00
BOGA,31/01/2017,352,,378.00,,
BOGA,02/02/2017,352,,,,382.00
BOGA-W,05/01/2017,193,,,168.75,
BOGA-W,06/01/2017,193,162.75,173.50,,
BOGA-W,11/01/2017,193,,,,189.50
BOGA-W,13/01/2017,193,,187.50,,
BOGA-W,17/01/2017,193,,,,188.50
BOGA-W,23/01/2017,193,,193.00,,
BOGA-W,24/01/2017,193,,,,191.50
BOGA-W,25/01/2017,193,,192.50,,
BOGA-W,26/01/2017,193,,,,193.00
BOGA-W,31/01/2017,193,,192.50,,
BOGA-W,02/02/2017,193,,,,194.50
BOGA-W,03/02/2017,193,,205.00,,
BOLT,03/01/2017,1080,,,942.50,
BOLT,04/01/2017,1080,,,,837.50
BOLT,06/01/2017,1080,,807.50,,
BOLT,09/01/2017,1080,802.50,,,
BOLT,11/01/2017,1080,,,,820.00
BOLT,16/01/2017,1080,,872.50,,
BOLT,18/01/2017,1080,,,1020.00,
BOLT,19/01/2017,1080,,,,1005.00
BOLT,30/01/2017,1080,,910.00,,
BOLT,31/01/2017,1080,942.50,,,
BOLT,07/02/2017,1080,,,,1022.50
BRAM,05/01/2017,8400,,6250.00,,
BRAM,06/01/2017,8400,,,,5875.00
BRAM,11/01/2017,8400,6350.00,6350.00,,
BRAM,12/01/2017,8400,,,,5775.00
BRAM,24/01/2017,8400,,6637.50,,
BRENT OIL,04/01/2017,53,,55.93,,
BRENT OIL,06/01/2017,53,,,57.17,
BRENT OIL,09/01/2017,53,,,,55.88
BRENT OIL,11/01/2017,53,54.19,54.68,,
BRENT OIL,13/01/2017,53,,,,55.74
BRENT OIL,20/01/2017,53,,54.99,,
BRENT OIL,27/01/2017,53,,,,55.68
BRENT OIL,31/01/2017,53,,55.71,,
BRENT OIL,03/02/2017,53,,,57.07,
BRENT OIL,06/02/2017,53,,,,56.40
BRENT OIL,08/02/2017,53,,55.07,,
BRMS,05/01/2017,94,65.00,67.00,,
BRMS,09/01/2017,94,,,83.50,
BRMS,10/01/2017,94,,,,82.50
BRMS,11/01/2017,94,,83.00,,
BRMS,12/01/2017,94,,,,80.50
BRMS,13/01/2017,94,,75.50,,
BRMS,16/01/2017,94,77.00,,,
BRMS,18/01/2017,94,,,,80.50
BRMS,20/01/2017,94,,85.00,,
BRMS,31/01/2017,94,,,,135.00
BRMS,01/02/2017,94,,145.00,,
BRMS,02/02/2017,94,,,151.75,
BRMS,03/02/2017,94,,,,146.00
BRMS,06/02/2017,94,,141.00,,
BRMS,07/02/2017,94,,,,144.50
BRNA,06/01/2017,1135,,,,1080.00
BRNA,13/01/2017,1135,,1085.00,,
BRNA,31/01/2017,1135,,,1175.00,
BRNA,01/02/2017,1135,,,,1172.50
BRNA,06/02/2017,1135,,1145.00,,
BRPT,03/01/2017,2460,,1487.50,,
BRPT,18/01/2017,2460,,,,1685.00
BRPT,19/01/2017,2460,,1727.50,,
BRPT,23/01/2017,2460,,,,1787.50
BRPT,25/01/2017,2460,,1767.50,,
BRPT,26/01/2017,2460,,,,1802.50
BRPT,31/01/2017,2460,,1790.00,,
BRPT,01/02/2017,2460,,,,1797.50
BRPT,03/02/2017,2460,,1815.00,,
BRPT,08/02/2017,2460,,,,1955.00
BSDE,03/01/2017,1765,,,,1730.00
BSDE,04/01/2017,1765,,1760.00,,
BSDE,06/01/2017,1765,,,1851.25,
BSDE,09/01/2017,1765,,,,1810.00
BSDE,12/01/2017,1765,1731.25,1737.50,,
BSDE,20/01/2017,1765,,,,1860.00
BSDE,24/01/2017,1765,,1822.50,,
BSDE,27/01/2017,1765,,,,1865.00
BSDE,01/02/2017,1765,,1822.50,,
BSIM,03/01/2017,810,,,,840.00
BSIM,09/01/2017,810,,800.00,,
BSIM,12/01/2017,810,,,,835.00
BSIM,13/01/2017,810,,847.50,,
BSIM,16/01/2017,810,852.50,855.00,,
BSIM,19/01/2017,810,,,857.50,855.00
BSIM,20/01/2017,810,850.00,,,
BSIM,23/01/2017,810,,855.00,,
BSIM,07/02/2017,810,,,860.00,
BSIM,08/02/2017,810,,,,832.50
BSSR,10/01/2017,1410,,,1410.00,
BSSR,11/01/2017,1410,,,,1275.00
BSWD,01/02/2017,2340,1787.50,2025.00,,
BTCUSD,05/01/2017,1152,,,1085.26,1020.52
BTCUSD,07/01/2017,1152,,862.76,,
BTCUSD,09/01/2017,1152,,,,897.66
BTCUSD,12/01/2017,1152,,792.98,,
BTCUSD,16/01/2017,1152,824.96,,,
BTCUSD,18/01/2017,1152,,,,884.61
BTCUSD,19/01/2017,1152,,895.74,,
BTCUSD,20/01/2017,1152,,896.53,,
BTCUSD,24/01/2017,1152,,,,904.72
BTCUSD,25/01/2017,1152,,894.66,,
BTCUSD,08/02/2017,1152,,,1058.33,
BTEK,03/01/2017,1015,,,1140.00,1080.00
BTEK,04/01/2017,1015,1031.25,1077.50,,
BTEK,05/01/2017,1015,,,1150.00,
BTEK,06/01/2017,1015,,,,1095.00
BTEK,09/01/2017,1015,1095.00,1130.00,,
BTEK,11/01/2017,1015,,,1345.00,
BTEK,12/01/2017,1015,,,,1265.00
BTEK,17/01/2017,1015,,1250.00,,
BTEK,18/01/2017,1015,1261.25,,,
BTEK,19/01/2017,1015,,,1302.50,
BTEK,20/01/2017,1015,,,,1297.50
BTEK,27/01/2017,1015,,1200.00,,
BTEK,30/01/2017,1015,1211.25,,,
BTEK,31/01/2017,1015,,,1462.50,
BTEK,01/02/2017,1015,,,,1332.50
BTEK,06/02/2017,1015,,1137.50,,
BTON,03/01/2017,128,,,,124.00
BTON,04/01/2017,128,,123.00,,
BTON,06/01/2017,128,,,,125.50
BTON,13/01/2017,128,,123.00,,
BTON,19/01/2017,128,,,131.00,
BTON,20/01/2017,128,,,,121.00
BTON,23/01/2017,128,123.75,126.50,,
BTPN,03/01/2017,2750,,,,2590.00
BTPN,10/01/2017,2750,,2625.00,,
BTPN,11/01/2017,2750,,,,2605.00
BTPN,17/01/2017,2750,,2595.00,,
BTPN,24/01/2017,2750,,,,2620.00
BTPN,01/02/2017,2750,,2615.00,,
BTPN,03/02/2017,2750,,,2650.00,
BTPN,06/02/2017,2750,,,,2605.00
BUDI,05/01/2017,97,,90.50,,
BUDI,06/01/2017,97,,,102.50,
BUDI,09/01/2017,97,,,,98.50
BUDI,10/01/2017,97,,100.00,,
BUDI,11/01/2017,97,,,,96.50
BUDI,12/01/2017,97,,97.00,,
BUDI,13/01/2017,97,96.75,,,
BUDI,18/01/2017,97,,,108.25,
BUDI,19/01/2017,97,,,,110.00
BUDI,25/01/2017,97,,108.00,,
BUDI,26/01/2017,97,,,,105.00
BUDI,06/02/2017,97,,100.00,,
BUDI,07/02/2017,97,,,,100.50
BUKK,03/01/2017,760,,,,727.50
BUKK,05/01/2017,760,673.75,682.50,,
BUKK,09/01/2017,760,,,,717.50
BUKK,10/01/2017,760,,717.50,,
BUKK,11/01/2017,760,,725.00,,725.00
BUKK,12/01/2017,760,,725.00,,
BUKK,13/01/2017,760,,,,730.00
BUKK,16/01/2017,760,,707.50,,
BUKK,24/01/2017,760,,,747.50,
BUKK,25/01/2017,760,,,,740.00
BUKK,27/01/2017,760,745.00,745.00,,
BUKK,31/01/2017,760,,,,722.50
BUKK,07/02/2017,760,,730.00,,
BULL,04/01/2017,106,,120.50,,
BULL,05/01/2017,106,,,,133.00
BULL,10/01/2017,106,,125.00,,
BULL,11/01/2017,106,,,,125.50
BULL,16/01/2017,106,,122.50,,
BULL,17/01/2017,106,,,,123.00
BULL,19/01/2017,106,,121.50,,
BULL,23/01/2017,106,,,,122.50
BULL,01/02/2017,106,,107.00,,
BULL,02/02/2017,106,,,,109.00
BULL,06/02/2017,106,,107.00,,
BULL,07/02/2017,106,,,,105.00
BUMI,03/01/2017,304,,,,274.00
BUMI,05/01/2017,304,,286.00,,
BUMI,19/01/2017,304,,,,425.00
BUMI,23/01/2017,304,,426.00,,
BUMI,26/01/2017,304,,,,481.00
BUMI,27/01/2017,304,,490.50,497.75,
BUMI,30/01/2017,304,,,,505.00
BUVA,03/01/2017,580,,590.00,,
BUVA,16/01/2017,580,,,,590.00
BUVA,18/01/2017,580,,585.00,,
BVIC,04/01/2017,115,,113.00,116.50,
BVIC,05/01/2017,115,,,,111.00
BVIC,06/01/2017,115,,108.00,,
BVIC,10/01/2017,115,,,,109.00
BVIC,16/01/2017,115,104.50,106.00,,
BVIC,18/01/2017,115,,,,110.50
BVIC,20/01/2017,115,,109.00,110.00,
BVIC,23/01/2017,115,,,,106.50
BVIC,30/01/2017,115,,104.00,,
BVIC,31/01/2017,115,,,,103.50
BVIC,08/02/2017,115,103.50,104.00,,
BWPT,09/01/2017,346,,282.00,,
BWPT,10/01/2017,346,,,,289.00
BWPT,13/01/2017,346,280.50,283.00,,
BWPT,16/01/2017,346,,,,282.00
BWPT,17/01/2017,346,,284.00,,
BWPT,19/01/2017,346,,,331.00,
BWPT,20/01/2017,346,,,,308.00
BWPT,23/01/2017,346,,313.00,,
BWPT,24/01/2017,346,,,,323.00
BWPT,26/01/2017,346,319.50,327.00,,
BWPT,06/02/2017,346,,,380.00,
BWPT,07/02/2017,346,,,,359.00
BWPT,08/02/2017,346,337.50,343.00,,
BYAN,24/01/2017,6500,6000.00,6000.00,,
BYAN,27/01/2017,6500,,,,6150.00
BYAN,30/01/2017,6500,,6287.50,,
BYAN,31/01/2017,6500,,6300.00,,6300.00
BYAN,01/02/2017,6500,,6300.00,,
CANI,09/01/2017,620,,1250.00,,
CANI,10/01/2017,620,,,,1137.50
CANI,18/01/2017,620,,777.50,,
CANI,23/01/2017,620,,,,777.50
CANI,25/01/2017,620,,675.00,,
CANI,26/01/2017,620,,,,655.00
CANI,30/01/2017,620,,675.00,,
CANI,31/01/2017,620,622.50,,,
CANI,02/02/2017,620,,,,765.00
CANI,03/02/2017,620,,652.50,676.25,
CANI,06/02/2017,620,,,,652.50
CANI,07/02/2017,620,640.00,660.00,,
CASA,03/01/2017,434,,,,453.00
CASA,12/01/2017,434,,451.00,,
CASA,13/01/2017,434,,,,453.00
CASA,24/01/2017,434,,443.00,,
CASA-W,09/01/2017,296,,,,288.00
CASA-W,10/01/2017,296,,296.00,,
CASS,03/01/2017,700,,,,865.00
CASS,01/02/2017,700,,840.00,,
CASS,02/02/2017,700,,,,802.50
CASS,06/02/2017,700,,840.00,,
CASS,07/02/2017,700,,,,810.00
CEKA,05/01/2017,1560,,,,1350.00
CEKA,06/01/2017,1560,,1357.50,,
CEKA,19/01/2017,1560,,,,1445.00
CEKA,20/01/2017,1560,,,1458.75,
CEKA,31/01/2017,1560,,1360.00,,
CEKA,01/02/2017,1560,,,,1370.00
CEKA,06/02/2017,1560,,1332.50,,
CEKA,08/02/2017,1560,,,,1360.00
CENT,03/01/2017,117,,125.50,,
CENT,04/01/2017,117,,,,121.50
CENT,11/01/2017,117,109.75,118.50,,
CENT,16/01/2017,117,,,167.50,
CENT,17/01/2017,117,,,,152.00
CENT,18/01/2017,117,,151.50,,
CENT,19/01/2017,117,,,,152.00
CENT,23/01/2017,117,,150.50,,
CENT,25/01/2017,117,,,,148.50
CENT,30/01/2017,117,139.75,143.50,,
CENT,31/01/2017,117,,,,146.00
CENT,01/02/2017,117,,,144.75,
CENT,02/02/2017,117,144.25,148.50,,
CENT,03/02/2017,117,,,158.50,
CENT,06/02/2017,117,,,,155.50
CFIN,04/01/2017,288,240.00,,,
CFIN,05/01/2017,288,,,248.50,
CFIN,06/01/2017,288,,,,243.00
CFIN,09/01/2017,288,244.00,246.00,,
CFIN,12/01/2017,288,,,265.00,
CFIN,13/01/2017,288,,,,250.00
CFIN,18/01/2017,288,245.00,248.00,,
CFIN,23/01/2017,288,,,,249.00
CFIN,26/01/2017,288,,247.00,,
CINT,03/01/2017,306,,,,315.00
CKRA,06/01/2017,56,,71.00,,
CKRA,09/01/2017,56,,,,69.50
CKRA,10/01/2017,56,,69.50,,
CKRA,13/01/2017,56,,,,69.50
CKRA,17/01/2017,56,68.00,69.00,,
CKRA,18/01/2017,56,,,,69.00
CKRA,19/01/2017,56,,68.50,69.75,
CKRA,20/01/2017,56,,,,69.00
CKRA,31/01/2017,56,,67.50,,
CKRA,02/02/2017,56,,,,67.00
CKRA,03/02/2017,56,,68.50,,
CKRA,06/02/2017,56,,,,70.00
CLPI,05/01/2017,1010,,,,957.50
CLPI,11/01/2017,1010,,960.00,,
CLPI,12/01/2017,1010,,,,967.50
CLPI,13/01/2017,1010,,955.00,,
CLPI,20/01/2017,1010,,,,975.00
CLPI,25/01/2017,1010,,952.50,,
CLPI,03/02/2017,1010,,,,965.00
CLPI,07/02/2017,1010,,970.00,,
CLPI,08/02/2017,1010,,,,962.50
CMNP,05/01/2017,1470,,,,2035.00
CMNP,11/01/2017,1470,,,1655.00,
CMNP,19/01/2017,1470,,1552.50,,
CMNP,23/01/2017,1470,,,,1547.50
CMNP,03/02/2017,1470,,1525.00,,
CMNP,06/02/2017,1470,,,,1535.00
CMPP,03/01/2017,101,,,,106.50
CMPP,09/01/2017,101,,102.50,,
CMPP,10/01/2017,101,106.75,,,
CMPP,16/01/2017,101,,,110.00,
CMPP,17/01/2017,101,,,,113.00
CMPP,24/01/2017,101,104.25,104.50,,
CMPP,26/01/2017,101,,,110.00,
CMPP,27/01/2017,101,,,,105.00
CMPP,31/01/2017,101,,102.50,,
CMPP,01/02/2017,101,,,,99.50
CMPP,02/02/2017,101,,100.50,,
CMPP,03/02/2017,101,103.25,,,
CNKO,06/01/2017,51,50.50,,,
CNKO,11/01/2017,51,,52.00,,
CNKO,12/01/2017,51,,,,52.00
CNKO,16/01/2017,51,,51.50,,
CNKO,17/01/2017,51,,,,51.00
CNKO,20/01/2017,51,,53.50,,
CNKO,23/01/2017,51,,,,53.00
CNKO,26/01/2017,51,,54.50,,
CNKO,30/01/2017,51,,,,54.50
CNKO,31/01/2017,51,,54.00,,
CNKO,06/02/2017,51,,,60.50,59.00
CNTX,03/01/2017,750,812.50,825.00,,
CNTX,04/01/2017,750,,,,832.50
CNTX,06/01/2017,750,,865.00,,
CNTX,09/01/2017,750,,,,797.50
CNTX,10/01/2017,750,,880.00,880.00,
CNTX,11/01/2017,750,,,,870.00
CNTX,23/01/2017,750,812.50,825.00,,
CNTX,30/01/2017,750,,,900.00,
CNTX,31/01/2017,750,,,,892.50
CNTX,08/02/2017,750,,800.00,,
CNYIDR,03/01/2017,1935,,,,1938.56
CNYIDR,12/01/2017,1935,,1917.87,,
CNYIDR,19/01/2017,1935,,,,1950.79
COAL,03/01/2017,76,,,76.60,76.60
COAL,04/01/2017,76,78.06,78.07,,
COAL,09/01/2017,76,,,,78.15
COAL,10/01/2017,76,,80.32,,
COAL,13/01/2017,76,,,,84.30
COAL,17/01/2017,76,,87.00,87.50,
COAL,18/01/2017,76,,,,87.68
COAL,20/01/2017,76,,85.45,,
COAL,24/01/2017,76,,,,86.30
COAL,30/01/2017,76,,82.25,,
COAL,01/02/2017,76,,,,85.60
COWL,09/01/2017,1315,,,,1092.50
COWL,30/01/2017,1315,,1077.50,,
CPGT,26/01/2017,50,,56.00,,
CPGT,27/01/2017,50,,,,51.00
CPGT,01/02/2017,50,,52.00,,
CPGT,02/02/2017,50,,,,51.00
CPIN,03/01/2017,3200,3027.50,,,
CPIN,05/01/2017,3200,,,3237.50,
CPIN,06/01/2017,3200,,,,3235.00
CPIN,11/01/2017,3200,,3140.00,,
CPIN,13/01/2017,3200,,,,3165.00
CPIN,17/01/2017,3200,,3165.00,,
CPIN,19/01/2017,3200,,,,3200.00
CPIN,24/01/2017,3200,,3135.00,,
CPIN,27/01/2017,3200,,,,3175.00
CPIN,30/01/2017,3200,,3180.00,,
CPIN,31/01/2017,3200,,,,3160.00
CPIN,01/02/2017,3200,,3140.00,,
CPIN,06/02/2017,3200,3222.50,,,
CPO-RM,04/01/2017,2848,,,,3143.00
CPO-RM,09/01/2017,2848,,3113.00,,
CPO-RM,18/01/2017,2848,,,,3152.00
CPO-RM,24/01/2017,2848,,3148.00,,
CPO-RM,25/01/2017,2848,,,,3126.00
CPO-RM,02/02/2017,2848,,3072.00,,
CPO-RM,08/02/2017,2848,,,,3097.00
CPRO,06/01/2017,50,,51.00,,
CPRO,10/01/2017,50,,,,51.00
CPRO,24/01/2017,50,,50.50,,
CPRO,25/01/2017,50,,,,51.00
CPRO,01/02/2017,50,,53.00,,
CPRO,08/02/2017,50,,,,52.00
CRUDE OIL,02/01/2017,50,,,54.14,
CRUDE OIL,03/01/2017,50,,,,53.71
CRUDE OIL,04/01/2017,50,,52.79,,
CRUDE OIL,09/01/2017,50,,,,52.80
CRUDE OIL,11/01/2017,50,,51.77,,
CRUDE OIL,13/01/2017,50,,,,52.73
CRUDE OIL,16/01/2017,50,52.28,,,
CRUDE OIL,18/01/2017,50,,,52.33,
CRUDE OIL,19/01/2017,50,51.35,51.67,,
CRUDE OIL,27/01/2017,50,,,,53.33
CRUDE OIL,31/01/2017,50,,52.90,,
CRUDE OIL,03/02/2017,50,,,,53.81
CRUDE OIL,08/02/2017,50,,51.96,,
CSAP,09/01/2017,498,,520.00,,
CSAP,10/01/2017,498,,,,515.00
CSAP,26/01/2017,498,,500.50,,
CSAP,30/01/2017,498,,,,515.00
CTRA,03/01/2017,1280,,,,1322.50
CTRA,04/01/2017,1280,,1305.00,1322.50,
CTRA,05/01/2017,1280,,,,1325.00
CTRA,17/01/2017,1280,1252.50,1260.00,,
CTRA,20/01/2017,1280,,,,1325.00
CTRA,24/01/2017,1280,,1300.00,,
CTRA,26/01/2017,1280,,,,1340.00
CTRA,30/01/2017,1280,,1317.50,,
CTRA,07/02/2017,1280,,,,1380.00
CTRP,03/01/2017,690,,,,692.50
CTRP,04/01/2017,690,,687.50,,
CTRP,11/01/2017,690,,,,692.50
CTRS,05/01/2017,2710,,2710.00,,
CTRS,06/01/2017,2710,,,,2680.00
CTRS,09/01/2017,2710,,2695.00,,
CTTH,04/01/2017,91,,,,76.00
CTTH,09/01/2017,91,78.25,80.50,,
CTTH,10/01/2017,91,,,84.00,
CTTH,11/01/2017,91,,,,77.50
CTTH,17/01/2017,91,,83.00,,
CTTH,23/01/2017,91,,,,78.00
CTTH,25/01/2017,91,79.00,81.00,,
CTTH,31/01/2017,91,,,,93.50
CTTH,01/02/2017,91,,89.50,,
CTTH,08/02/2017,91,,,92.50,
DAJK,25/01/2017,50,,60.00,,
DAJK,26/01/2017,50,,,,57.00
DAJK,30/01/2017,50,53.25,54.50,,
DAJK,31/01/2017,50,,,58.25,
DAJK,01/02/2017,50,,,,57.00
DART,04/01/2017,364,,,360.00,
DART,05/01/2017,364,,,,326.00
DART,06/01/2017,364,,353.00,,
DART,09/01/2017,364,,,,326.00
DART,10/01/2017,364,333.50,339.00,,
DART,12/01/2017,364,,,370.00,
DART,13/01/2017,364,,,,320.00
DART,16/01/2017,364,380.00,380.00,,
DART,17/01/2017,364,,,380.00,
DART,18/01/2017,364,,,,374.00
DART,02/02/2017,364,,358.00,,
DART,03/02/2017,364,,,,345.00
DAYA,05/01/2017,190,,,,190.00
DAYA,06/01/2017,190,,191.00,,
DAYA,16/01/2017,190,,,,191.00
DAYA,20/01/2017,190,,195.00,,
DAYA,23/01/2017,190,,,,192.00
DAYA,27/01/2017,190,,191.00,,
DAYA,01/02/2017,190,,,,194.00
DEFI,03/01/2017,635,,,,765.00
DEFI,12/01/2017,635,,765.00,,
DEFI,16/01/2017,635,,,,770.00
DEWA,05/01/2017,72,50.75,51.50,,
DEWA,09/01/2017,72,,,53.75,
DEWA,10/01/2017,72,,,,52.50
DEWA,11/01/2017,72,,54.00,,
DEWA,12/01/2017,72,,,,53.50
DEWA,19/01/2017,72,51.75,52.50,,
DEWA,23/01/2017,72,,,,73.50
DEWA,24/01/2017,72,,73.00,,
DEWA,25/01/2017,72,,,90.25,
DEWA,26/01/2017,72,,,,87.00
DEWA,27/01/2017,72,,87.50,,
DEWA,30/01/2017,72,92.00,,,
DEWA,31/01/2017,72,,,95.25,
DEWA,01/02/2017,72,,,,96.00
DEWA,06/02/2017,72,82.00,84.00,,
DGIK,03/01/2017,142,,,,55.00
DGIK,04/01/2017,142,,57.50,,
DGIK,05/01/2017,142,,,,58.50
DGIK,06/01/2017,142,,61.00,63.00,
DGIK,09/01/2017,142,,,,63.50
DGIK,13/01/2017,142,60.50,61.00,,
DGIK,16/01/2017,142,,,70.00,
DGIK,17/01/2017,142,,,,70.00
DGIK,18/01/2017,142,,79.00,,
DGIK,19/01/2017,142,,,,83.50
DGIK,23/01/2017,142,80.75,85.50,,
DGIK,26/01/2017,142,,,,89.50
DGIK,31/01/2017,142,,92.50,,
DGIK,01/02/2017,142,,,,94.00
DGIK,02/02/2017,142,,107.00,,
DGIK,03/02/2017,142,,,125.75,
DGIK,06/02/2017,142,,,,120.00
DGIK,07/02/2017,142,,119.50,,
DGIK,08/02/2017,142,116.50,121.00,,
DILD,03/01/2017,442,,,,490.00
DILD,04/01/2017,442,,482.00,,
DILD,09/01/2017,442,,,,491.00
DILD,12/01/2017,442,,479.00,,
DILD,13/01/2017,442,,,,483.00
DKFT,03/01/2017,398,,343.00,,
DKFT,11/01/2017,398,,,,406.00
DKFT,20/01/2017,398,,403.00,,
DKFT,23/01/2017,398,,,,401.00
DKFT,06/02/2017,398,,393.00,,
DLTA,03/01/2017,4150,,,,4780.00
DMAS,03/01/2017,244,,,,224.00
DMAS,10/01/2017,244,213.00,214.00,,
DMAS,16/01/2017,244,,,,226.00
DMAS,19/01/2017,244,,229.00,,
DMAS,25/01/2017,244,,,,227.00
DMAS,30/01/2017,244,,227.00,,
DMAS,31/01/2017,244,,,234.00,
DMAS,01/02/2017,244,,,,231.00
DMAS,06/02/2017,244,223.50,225.00,,
DNAR,12/01/2017,348,,,321.00,
DNAR,13/01/2017,348,,,,303.00
DNAR,17/01/2017,348,,285.00,,
DNAR,18/01/2017,348,,,,281.00
DNAR,23/01/2017,348,,273.00,,
DNAR,24/01/2017,348,,,,288.00
DNAR,25/01/2017,348,,283.00,,
DNAR,26/01/2017,348,,282.00,,282.00
DNAR,27/01/2017,348,,289.00,,289.00
DNAR,30/01/2017,348,,,,280.00
DNAR,31/01/2017,348,,280.00,,
DNAR,02/02/2017,348,297.50,,,
DNAR,08/02/2017,348,,,344.00,
DNET,03/01/2017,1710,1075.00,1100.00,,
DNET,05/01/2017,1710,,,1100.00,1100.00
DNET,06/01/2017,1710,1110.00,1120.00,,
DNET,09/01/2017,1710,,,1100.00,1100.00
DNET,10/01/2017,1710,,1115.00,,
DNET,11/01/2017,1710,,,,1100.00
DNET,12/01/2017,1710,1070.00,1090.00,,
DNET,16/01/2017,1710,,,1100.00,1100.00
DNET,17/01/2017,1710,1135.00,1135.00,,
DNET,23/01/2017,1710,,,1106.25,1087.50
DNET,24/01/2017,1710,,1110.00,,
DNET,25/01/2017,1710,1121.25,,,
DNET,26/01/2017,1710,,,1118.75,1112.50
DNET,02/02/2017,1710,1106.25,1112.50,,
DOID,03/01/2017,730,,517.50,,
DOID,06/01/2017,730,,,546.25,
DOID,09/01/2017,730,,,,545.00
DOID,18/01/2017,730,,522.50,,
DOID,19/01/2017,730,,,,517.50
DOID,25/01/2017,730,,510.00,,
DOID,26/01/2017,730,503.75,,,
DOID,30/01/2017,730,,,525.00,520.00
DOID,31/01/2017,730,516.25,522.50,,
DOID,03/02/2017,730,,,621.25,
DOID,06/02/2017,730,,,,612.50
DPNS,06/01/2017,306,363.50,377.00,,
DPNS,11/01/2017,306,,,404.00,
DPNS,12/01/2017,306,,,,396.00
DPNS,26/01/2017,306,386.00,386.00,,
DPNS,27/01/2017,306,,,440.00,
DPNS,30/01/2017,306,,,,402.00
DPUM,06/01/2017,476,469.50,493.00,,
DPUM,10/01/2017,476,,,,527.50
DPUM,11/01/2017,476,,540.00,,
DPUM,19/01/2017,476,,,577.50,
DPUM,20/01/2017,476,,,,560.00
DPUM,27/01/2017,476,,515.00,,
DPUM,30/01/2017,476,,,,520.00
DPUM,02/02/2017,476,,520.50,,
DPUM,03/02/2017,476,,,,520.50
DPUM,08/02/2017,476,,497.00,,
DSFI,10/01/2017,150,,,,165.50
DSFI,16/01/2017,150,,164.50,,
DSFI,18/01/2017,150,,,177.75,175.50
DSFI,23/01/2017,150,,169.50,,
DSFI,24/01/2017,150,,,,169.00
DSFI,26/01/2017,150,,170.50,,
DSFI,27/01/2017,150,,,,168.50
DSFI,31/01/2017,150,,166.50,,
DSFI,01/02/2017,150,170.00,,,
DSFI,06/02/2017,150,,,184.50,
DSFI,07/02/2017,150,,,,178.50
DSNG,09/01/2017,500,,,,547.50
DSNG,17/01/2017,500,,525.00,,
DSNG,20/01/2017,500,,,,545.00
DSNG,25/01/2017,500,532.50,535.00,,
DSNG,07/02/2017,500,,,,545.00
DSSA,02/02/2017,10500,8162.50,,,
DUTI,05/01/2017,5400,,,,5400.00
DUTI,06/01/2017,5400,,5800.00,,
DUTI,31/01/2017,5400,,,,5400.00
DVLA,03/01/2017,1700,,,,1700.00
DVLA,10/01/2017,1700,,1750.00,,
DVLA,11/01/2017,1700,,,,1722.50
DVLA,19/01/2017,1700,,1750.00,,
DVLA,20/01/2017,1700,,,,1710.00
DVLA,31/01/2017,1700,1722.50,1745.00,,
DVLA,01/02/2017,1700,,,1790.00,
DVLA,02/02/2017,1700,,,,1702.50
DYAN,04/01/2017,58,,60.00,,
DYAN,11/01/2017,58,,,,61.50
DYAN,12/01/2017,58,,60.00,,
DYAN,24/01/2017,58,,,69.75,68.50
DYAN,31/01/2017,58,,65.00,,
DYAN,01/02/2017,58,,,,65.50
DYAN,03/02/2017,58,,66.50,,
EIDO,03/01/2017,24,,24.36,,
EIDO,06/01/2017,24,,,,24.74
EIDO,23/01/2017,24,,24.18,,
EKAD,09/01/2017,645,,,,592.50
EKAD,12/01/2017,645,,580.00,,
EKAD,31/01/2017,645,,,,590.00
EKAD,02/02/2017,645,,585.00,,
ELSA,03/01/2017,396,425.50,429.00,,
ELSA,09/01/2017,396,,,453.00,
ELSA,10/01/2017,396,,,,441.00
ELSA,17/01/2017,396,,429.00,,
ELSA,18/01/2017,396,428.50,,,
ELSA,19/01/2017,396,,,,429.00
ELSA,23/01/2017,396,,438.00,,
ELSA,24/01/2017,396,,,463.00,
ELSA,25/01/2017,396,,,,463.00
ELTY,26/01/2017,50,51.50,53.00,,
ELTY,31/01/2017,50,,,67.50,
ELTY,01/02/2017,50,,,,69.50
ELTY,02/02/2017,50,,67.50,,
ELTY,03/02/2017,50,,,,66.50
ELTY,07/02/2017,50,62.00,64.00,,
EMAS,11/01/2017,1208,1182.38,,,
EMAS,18/01/2017,1208,,,,1209.07
EMAS,19/01/2017,1208,,1200.53,,
EMAS,24/01/2017,1208,,,,1212.18
EMAS,27/01/2017,1208,,1188.10,,
EMDE,04/01/2017,234,,143.50,,
EMDE,05/01/2017,234,,,,142.00
EMDE,06/01/2017,234,139.50,140.00,,
EMDE,20/01/2017,234,,,,142.00
EMDE,23/01/2017,234,,150.00,,
EMDE,24/01/2017,234,,,145.75,145.50
EMDE,31/01/2017,234,141.75,142.50,,
EMDE,08/02/2017,234,,,,165.50
EMTK,04/01/2017,9300,,,9700.00,9700.00
EMTK,19/01/2017,9300,8750.00,8800.00,,
EMTK,07/02/2017,9300,,,9100.00,
EMTK,08/02/2017,9300,,,,8500.00
ENRG,23/01/2017,50,51.50,53.00,,
ENRG,26/01/2017,50,,,,68.00
ENRG,27/01/2017,50,,69.00,,
ENRG,31/01/2017,50,,,83.00,
ENRG,01/02/2017,50,,,,83.00
ENRG,02/02/2017,50,,80.00,,
ENRG,03/02/2017,50,,,,78.50
ENRG,08/02/2017,50,71.75,75.50,,
EPMT,26/01/2017,3000,,2885.00,,
ERAA,03/01/2017,610,,602.50,,
ERAA,09/01/2017,610,,,,640.00
ERAA,12/01/2017,610,,617.50,,
ERAA,13/01/2017,610,,,,617.50
ERAA,17/01/2017,610,,620.00,,
ERAA,19/01/2017,610,,,653.75,
ERAA,20/01/2017,610,,,,637.50
ERAA,25/01/2017,610,,617.50,,
ERAA,27/01/2017,610,,,,622.50
ERAA,02/02/2017,610,,610.00,,
ERAA,03/02/2017,610,,,,610.00
ERTX,04/01/2017,165,,166.00,,
ERTX,09/01/2017,165,,,,166.50
ERTX,17/01/2017,165,,160.00,,
ERTX,19/01/2017,165,162.50,,,
ERTX,01/02/2017,165,,,170.00,
ERTX,02/02/2017,165,,,,128.50
ERTX,03/02/2017,165,155.00,155.00,,
ERTX,07/02/2017,165,,,155.00,
ERTX,08/02/2017,165,,,,135.00
ESSA,03/01/2017,1850,,,,1500.00
ESSA,20/01/2017,1850,,1490.00,,
ESSA,30/01/2017,1850,1500.00,,,
ETWA,11/01/2017,89,,,88.00,
ETWA,12/01/2017,89,,,,83.50
ETWA,13/01/2017,89,,83.00,,
ETWA,19/01/2017,89,,,,81.00
ETWA,23/01/2017,89,,81.50,,
ETWA,25/01/2017,89,81.00,,,
ETWA,30/01/2017,89,,,,80.00
ETWA,31/01/2017,89,,82.00,,
ETWA,01/02/2017,89,,,,81.00
ETWA,02/02/2017,89,,82.00,82.00,
ETWA,03/02/2017,89,,,,81.00
ETWA,07/02/2017,89,,78.50,,
ETWA,08/02/2017,89,81.00,,,
EURUSD,04/01/2017,1,,1.04,,
EURUSD,01/02/2017,1,,,,1.08
EXCL,04/01/2017,2960,,2295.00,,
EXCL,16/01/2017,2960,,,2810.00,
EXCL,17/01/2017,2960,,,,2750.00
EXCL,24/01/2017,2960,2637.50,2655.00,,
EXCL,27/01/2017,2960,,,,2865.00
EXCL,30/01/2017,2960,,2890.00,,
EXCL,31/01/2017,2960,,2935.00,,2935.00
EXCL,01/02/2017,2960,,,,2855.00
EXCL,02/02/2017,2960,,2885.00,,
FAST,13/01/2017,1440,,,1480.00,
FAST,16/01/2017,1440,,,,1475.00
FAST,08/02/2017,1440,,1480.00,,
FASW,04/01/2017,4800,,3980.00,,
FASW,17/01/2017,4800,,,,4125.00
FASW,23/01/2017,4800,,4050.00,,
FASW,06/02/2017,4800,,,4572.50,
FASW,07/02/2017,4800,,,,4545.00
FISH,06/01/2017,3950,,,4800.00,
FISH,09/01/2017,3950,,,,4590.00
FMII,17/01/2017,630,,,,505.00
FMII,19/01/2017,630,,507.50,,
FMII,23/01/2017,630,,,,500.00
FMII,24/01/2017,630,,507.50,,
FMII,08/02/2017,630,,,548.75,
FORU,04/01/2017,206,,284.00,,
FORU,09/01/2017,206,259.00,,,
FORU,10/01/2017,206,,,280.00,
FORU,11/01/2017,206,,,,260.00
FORU,18/01/2017,206,270.50,271.00,,
FORU,20/01/2017,206,,,282.00,
FORU,23/01/2017,206,,,,275.00
FORU,26/01/2017,206,281.00,282.00,,
FORU,27/01/2017,206,,,280.00,
FORU,30/01/2017,206,,,,268.00
FORU,07/02/2017,206,,261.00,,
FORU,08/02/2017,206,,,,231.00
FPNI,03/01/2017,240,,,,129.00
FPNI,05/01/2017,240,,127.50,,
FPNI,06/01/2017,240,,,,126.00
FPNI,10/01/2017,240,,130.00,133.50,
FPNI,11/01/2017,240,,,,124.50
FPNI,16/01/2017,240,,124.00,,
FPNI,23/01/2017,240,,,,126.50
FPNI,26/01/2017,240,124.00,126.00,,
FPNI,31/01/2017,240,,,,125.50
FPNI,02/02/2017,240,,131.50,,
FPNI,06/02/2017,240,,,,130.00
FREN,03/01/2017,50,53.50,54.00,,
FREN,10/01/2017,50,,,62.00,
FREN,11/01/2017,50,,,,58.50
FREN,13/01/2017,50,59.00,60.00,,
FREN,16/01/2017,50,,,,59.00
FREN,17/01/2017,50,,62.50,,
FREN,19/01/2017,50,,,,63.50
FREN,23/01/2017,50,,63.00,,
FREN,24/01/2017,50,,,,62.50
FREN,25/01/2017,50,,62.50,63.25,
FREN,26/01/2017,50,,,,64.00
GAMA,02/02/2017,50,51.75,53.50,,
GAMA,03/02/2017,50,,,62.25,
GAMA,06/02/2017,50,,,,57.00
GANDUM,10/01/2017,448,,,,425.38
GANDUM,12/01/2017,448,,422.19,,
GANDUM,18/01/2017,448,,,,431.50
GANDUM,20/01/2017,448,,424.88,,
GANDUM,24/01/2017,448,,,,430.63
GANDUM,31/01/2017,448,,417.13,,
GANDUM,03/02/2017,448,,,,433.13
GANDUM,07/02/2017,448,,425.00,,
GAS ALAM,05/01/2017,3,,3.26,,
GAS ALAM,06/01/2017,3,,,,3.29
GAS ALAM,10/01/2017,3,3.17,3.22,,
GAS ALAM,16/01/2017,3,,,3.47,
GAS ALAM,17/01/2017,3,,,,3.44
GAS ALAM,23/01/2017,3,3.20,3.23,,
GAS ALAM,27/01/2017,3,,,3.37,
GAS ALAM,30/01/2017,3,,,,3.28
GAS ALAM,01/02/2017,3,,3.17,,
GAS ALAM,03/02/2017,3,,,,3.12
GAS ALAM,07/02/2017,3,,3.10,,
GBPUSD,06/01/2017,1,,,,1.23
GBPUSD,17/01/2017,1,,1.22,,
GBPUSD,18/01/2017,1,,,,1.23
GBPUSD,19/01/2017,1,,1.23,,
GBPUSD,25/01/2017,1,1.25,,,
GBPUSD,26/01/2017,1,,,1.26,1.26
GBPUSD,31/01/2017,1,1.25,1.25,,
GBPUSD,02/02/2017,1,,,1.27,1.26
GDST,04/01/2017,101,114.50,116.00,,
GDST,11/01/2017,101,,,,119.50
GDST,18/01/2017,101,,118.50,,
GDST,19/01/2017,101,,,125.75,
GDST,20/01/2017,101,,,,120.00
GDST,01/02/2017,101,,116.00,,
GDYR,03/01/2017,1680,1920.00,,,
GDYR,25/01/2017,1680,,,2000.00,
GDYR,26/01/2017,1680,,,,1500.00
GDYR,27/01/2017,1680,1520.00,1520.00,,
GEMA,03/01/2017,460,,,,406.00
GEMA,04/01/2017,460,,410.00,,
GEMA,06/01/2017,460,,,428.00,
GEMA,09/01/2017,460,,,,415.00
GEMA,11/01/2017,460,410.00,410.00,,
GEMA,31/01/2017,460,,,,433.00
GEMA,02/02/2017,460,,450.00,,
GEMS,06/01/2017,2560,,2705.00,,
GEMS,27/01/2017,2560,,,2900.00,
GEMS,30/01/2017,2560,,,,2860.00
GEMS,06/02/2017,2560,,2725.00,,
GEMS,07/02/2017,2560,2852.50,,,
GGRM,05/01/2017,63625,,64400.00,65000.00,
GGRM,06/01/2017,63625,,,,64675.00
GGRM,18/01/2017,63625,,63250.00,,
GGRM,20/01/2017,63625,,,,62987.50
GGRM,23/01/2017,63625,,63237.50,,
GGRM,25/01/2017,63625,,,,63375.00
GGRM,01/02/2017,63625,,62400.00,,
GGRM,02/02/2017,63625,,,,62262.50
GGRM,06/02/2017,63625,,61900.00,,
GIAA,03/01/2017,340,,341.00,,
GIAA,05/01/2017,340,,,,344.00
GIAA,10/01/2017,340,339.00,,,
GIAA,12/01/2017,340,,341.00,,
GIAA,13/01/2017,340,,,,338.00
GIAA,18/01/2017,340,,347.00,,
GIAA,19/01/2017,340,,,,354.00
GIAA,02/02/2017,340,,340.00,,
GIAA,07/02/2017,340,,,,344.00
GJTL,03/01/2017,1195,,,,1060.00
GJTL,04/01/2017,1195,,1077.50,,
GJTL,06/01/2017,1195,,,1173.75,
GJTL,09/01/2017,1195,,,,1177.50
GJTL,17/01/2017,1195,,1142.50,,
GJTL,20/01/2017,1195,,,,1145.00
GJTL,26/01/2017,1195,,1100.00,,
GJTL,31/01/2017,1195,1101.25,,,
GJTL,01/02/2017,1195,,,,1135.00
GJTL,02/02/2017,1195,,1142.50,1156.25,
GJTL,03/02/2017,1195,,,,1150.00
GOLL,03/01/2017,113,,,,118.00
GOLL,06/01/2017,113,,117.50,,
GOLL,18/01/2017,113,,,125.50,
GOLL,19/01/2017,113,,,,125.00
GOLL,25/01/2017,113,,123.50,,
GOLL,26/01/2017,113,,,,121.50
GOLL,30/01/2017,113,,118.00,,
GOLL,06/02/2017,113,,,,119.00
GOLL,07/02/2017,113,,117.00,,
GPRA,03/01/2017,170,,191.00,,
GPRA,04/01/2017,170,,,,189.50
GPRA,10/01/2017,170,,193.50,,
GPRA,12/01/2017,170,,,,193.50
GPRA,13/01/2017,170,,201.50,,
GPRA,16/01/2017,170,,,213.00,
GPRA,17/01/2017,170,,,,206.50
GPRA,23/01/2017,170,183.75,187.50,,
GPRA,27/01/2017,170,,,,211.00
GPRA,30/01/2017,170,,209.00,,
GPRA,03/02/2017,170,,,,214.00
GPRA,06/02/2017,170,,215.00,,
GPRA,07/02/2017,170,,,217.00,
GPRA,08/02/2017,170,,,,217.00
GREN,05/01/2017,204,,206.00,,
GREN,09/01/2017,204,,,,210.00
GREN,10/01/2017,204,209.00,216.00,,
GREN,11/01/2017,204,,,,211.00
GREN,12/01/2017,204,,211.00,,
GREN,16/01/2017,204,,,,220.00
GREN,18/01/2017,204,,219.00,,
GREN,19/01/2017,204,,,222.00,
GREN,20/01/2017,204,,,,217.00
GREN,30/01/2017,204,193.50,197.00,,
GREN,01/02/2017,204,,,216.00,
GREN,02/02/2017,204,,,,209.00
GREN,08/02/2017,204,,208.00,,
GSMF,03/01/2017,103,,97.00,,
GSMF,04/01/2017,103,,,,86.00
GSMF,05/01/2017,103,,96.00,,
GSMF,06/01/2017,103,,,,93.50
GSMF,09/01/2017,103,93.25,95.50,,
GSMF,10/01/2017,103,,,,96.50
GSMF,11/01/2017,103,,100.00,,
GSMF,13/01/2017,103,,,104.00,
GSMF,16/01/2017,103,,,,99.50
GSMF,26/01/2017,103,,100.00,,
GSMF,27/01/2017,103,103.25,,,
GSMF,30/01/2017,103,,,,104.50
GSMF,01/02/2017,103,,110.00,,
GSMF,06/02/2017,103,,,110.00,
GSMF,07/02/2017,103,,,,100.00
GSMF,08/02/2017,103,,110.50,,
GWSA,03/01/2017,125,,,,125.00
GWSA,05/01/2017,125,127.25,129.50,,
GWSA,06/01/2017,125,,,134.00,
GWSA,09/01/2017,125,,,,129.50
GWSA,13/01/2017,125,129.00,131.00,,
GWSA,17/01/2017,125,,,,134.50
GWSA,19/01/2017,125,,133.00,,
GWSA,20/01/2017,125,,,135.75,
GWSA,23/01/2017,125,,,,131.50
GWSA,25/01/2017,125,,133.50,,
GWSA,26/01/2017,125,,,,130.50
GWSA,30/01/2017,125,,132.50,,
GWSA,31/01/2017,125,,,,132.50
GWSA,03/02/2017,125,,130.50,,
GWSA,08/02/2017,125,,,,130.00
GZCO,04/01/2017,94,,,,73.50
GZCO,09/01/2017,94,,74.00,,
GZCO,12/01/2017,94,,,,74.00
GZCO,13/01/2017,94,,76.50,,
GZCO,20/01/2017,94,,,113.50,109.00
GZCO,23/01/2017,94,99.75,105.50,,
GZCO,24/01/2017,94,,,,107.50
GZCO,26/01/2017,94,,104.50,107.25,
GZCO,27/01/2017,94,,,,111.50
GZCO,31/01/2017,94,,113.00,,
GZCO,01/02/2017,94,,,,114.50
GZCO,02/02/2017,94,110.75,112.50,,
GZCO,08/02/2017,94,,,123.00,
HADE,03/02/2017,50,,53.00,,
HADE,07/02/2017,50,,,,73.00
HDFA,03/01/2017,210,,260.00,,
HDFA,04/01/2017,210,,,,236.00
HDFA,11/01/2017,210,192.50,195.00,,
HDFA,17/01/2017,210,,,230.00,
HDFA,18/01/2017,210,,,,203.00
HDFA,23/01/2017,210,260.00,260.00,,
HDFA,27/01/2017,210,,,270.00,
HDFA,30/01/2017,210,,,,226.00
HDFA,02/02/2017,210,197.75,200.50,,
HDTX,03/01/2017,580,,,587.50,
HDTX,04/01/2017,580,,,,550.00
HDTX,08/02/2017,580,,350.00,,
HERO,09/01/2017,1340,,,1310.00,
HERO,10/01/2017,1340,,,,1175.00
HERO,19/01/2017,1340,1300.00,1300.00,,
HERO,23/01/2017,1340,,,,1277.50
HERO,01/02/2017,1340,,1260.00,,
HERO,02/02/2017,1340,,,1255.00,
HERO,03/02/2017,1340,,,,1250.00
HEXA,06/01/2017,3900,3077.50,3085.00,,
HEXA,24/01/2017,3900,,,,3325.00
HEXA,31/01/2017,3900,,3250.00,,
HEXA,07/02/2017,3900,,,,3335.00
HITS,10/01/2017,785,,,,772.50
HITS,17/01/2017,785,,777.50,,
HITS,19/01/2017,785,,,,777.50
HITS,20/01/2017,785,,775.00,,
HMSP,04/01/2017,3980,,3845.00,,
HMSP,06/01/2017,3980,,,4000.00,
HMSP,09/01/2017,3980,,,,3995.00
HMSP,16/01/2017,3980,,3940.00,,
HMSP,17/01/2017,3980,,,,3930.00
HMSP,23/01/2017,3980,,3855.00,,
HMSP,27/01/2017,3980,,,,3955.00
HMSP,01/02/2017,3980,,3885.00,,
HMSP,07/02/2017,3980,,,,3970.00
HOME,10/01/2017,268,,240.00,,
HOME,11/01/2017,268,,,,218.00
HOME,12/01/2017,268,,204.00,,
HOME,16/01/2017,268,,,,204.00
HOME,17/01/2017,268,,205.00,,
HOME,25/01/2017,268,,,,228.00
HOME,27/01/2017,268,212.50,225.00,,
HOME,30/01/2017,268,,,250.00,
HOME,31/01/2017,268,,,,239.00
HOME,02/02/2017,268,,245.00,,
HOME,03/02/2017,268,,,,247.00
HOME,07/02/2017,268,225.50,227.00,,
HOTL,03/01/2017,144,133.50,139.00,,
HOTL,04/01/2017,144,,,150.00,
HOTL,05/01/2017,144,,,,131.00
HOTL,06/01/2017,144,,143.00,,
HOTL,09/01/2017,144,,,,135.00
HOTL,10/01/2017,144,135.00,140.00,,
HOTL,12/01/2017,144,,,,149.00
HOTL,13/01/2017,144,,150.00,,
HOTL,17/01/2017,144,,,180.00,
HOTL,18/01/2017,144,,,,150.00
HOTL,19/01/2017,144,,146.00,,
HOTL,20/01/2017,144,,,,149.50
HOTL,23/01/2017,144,,180.00,,
HOTL,24/01/2017,144,,,,157.50
HOTL,27/01/2017,144,,148.00,,
HOTL,30/01/2017,144,140.50,,,
HOTL,01/02/2017,144,,,,145.50
HOTL,06/02/2017,144,,147.50,148.75,
HOTL,07/02/2017,144,,,,145.50
HRUM,03/01/2017,2350,,2165.00,,
HRUM,04/01/2017,2350,,,,2170.00
HRUM,17/01/2017,2350,,1980.00,,
HRUM,19/01/2017,2350,,,,2105.00
HRUM,27/01/2017,2350,1960.00,1970.00,,
HRUM,31/01/2017,2350,,,2230.00,
HRUM,01/02/2017,2350,,,,2190.00
IATA,01/02/2017,50,,52.00,,
IATA,02/02/2017,50,,,,51.00
IATA,03/02/2017,50,,51.00,,
IATA,06/02/2017,50,,,,51.00
IATA,07/02/2017,50,,51.00,,
IATA,08/02/2017,50,,,,51.00
IBST,17/01/2017,1810,,2100.00,,
IBST,23/01/2017,1810,,,2000.00,2000.00
IBST,31/01/2017,1810,,1675.00,,
IBST,02/02/2017,1810,,,,1750.00
IBST,07/02/2017,1810,,1752.50,,
IBST,08/02/2017,1810,1778.75,,,
ICBP,09/01/2017,8150,,8662.50,8731.25,
ICBP,10/01/2017,8150,,,,8712.50
ICBP,18/01/2017,8150,,8487.50,,
ICBP,20/01/2017,8150,,,,8512.50
ICBP,24/01/2017,8150,,8487.50,,
ICBP,26/01/2017,8150,,,,8587.50
ICBP,01/02/2017,8150,,8450.00,,
ICBP,07/02/2017,8150,,,,8525.00
ICON,27/01/2017,250,,,,493.00
ICON,30/01/2017,250,,500.00,,
ICON,07/02/2017,250,,,500.00,
ICON,08/02/2017,250,,,,473.00
IDPR,04/01/2017,1400,,1122.50,,
IDPR,06/01/2017,1400,1126.25,,,
IDPR,11/01/2017,1400,,,1182.50,
IDPR,12/01/2017,1400,,,,1180.00
IDPR,25/01/2017,1400,,1087.50,,
IDPR,26/01/2017,1400,1105.00,,,
IDPR,03/02/2017,1400,,,,1267.50
IGAR,04/01/2017,498,,517.50,,
IGAR,16/01/2017,498,,,,510.00
IGAR,20/01/2017,498,,478.50,,
IGAR,23/01/2017,498,,,,495.00
IGAR,26/01/2017,498,,474.00,,
IGAR,30/01/2017,498,,,,488.00
IGAR,31/01/2017,498,,488.00,,
IGAR,02/02/2017,498,482.00,,,
IGAR,08/02/2017,498,,,,512.50
IIKP,03/01/2017,2540,,2605.00,,
IIKP,04/01/2017,2540,,,,2520.00
IIKP,05/01/2017,2540,,2470.00,,
IIKP,06/01/2017,2540,2317.50,,,
IIKP,23/01/2017,2540,,,,2625.00
IIKP,25/01/2017,2540,,2585.00,,
IIKP,01/02/2017,2540,,,2992.50,2885.00
IIKP,06/02/2017,2540,,2515.00,,
IIKP,07/02/2017,2540,2507.50,,,
IKAI,09/01/2017,68,,73.00,,
IKAI,10/01/2017,68,,,,75.00
IKAI,12/01/2017,68,,72.00,,
IKAI,13/01/2017,68,,,,71.50
IKAI,16/01/2017,68,,71.00,,
IKAI,17/01/2017,68,72.75,,,
IKAI,20/01/2017,68,,,94.50,
IKAI,23/01/2017,68,,,,89.50
IKAI,25/01/2017,68,,85.00,,
IKAI,26/01/2017,68,,,,86.00
IKAI,06/02/2017,68,78.25,78.50,,
IKBI,03/01/2017,350,,,,331.00
IKBI,04/01/2017,350,,336.00,,
IKBI,06/01/2017,350,,,344.00,
IKBI,09/01/2017,350,,,,342.00
IKBI,18/01/2017,350,,332.00,,
IKBI,19/01/2017,350,,,,344.00
IKBI,24/01/2017,350,,297.00,,
IKBI,26/01/2017,350,282.50,,,
IKBI,06/02/2017,350,,,448.00,
IKBI,07/02/2017,350,,,,409.00
IMAS,03/01/2017,1280,,1325.00,,
IMAS,04/01/2017,1280,,,,1300.00
IMAS,05/01/2017,1280,,1305.00,,
IMAS,13/01/2017,1280,,,,1320.00
IMAS,17/01/2017,1280,,1287.50,,
IMAS,23/01/2017,1280,,,,1300.00
IMAS,26/01/2017,1280,,1305.00,,
IMAS,30/01/2017,1280,,,,1292.50
IMAS,31/01/2017,1280,,1292.50,,
IMAS,03/02/2017,1280,,,,1345.00
IMJS,04/01/2017,302,,320.00,,
IMJS,05/01/2017,302,317.50,,,
IMJS,09/01/2017,302,,,,328.00
IMJS,12/01/2017,302,,344.00,,
IMJS,13/01/2017,302,,,345.00,340.00
IMJS,27/01/2017,302,321.50,323.00,,
IMJS,31/01/2017,302,,,335.00,
IMJS,01/02/2017,302,,,,331.00
IMJS,06/02/2017,302,,329.00,,
IMJS,08/02/2017,302,,,,330.00
IMPC,06/01/2017,1060,,1015.00,,
IMPC,26/01/2017,1060,,,,1055.00
IMPC,06/02/2017,1060,,1005.00,,
INAF,11/01/2017,2730,,4445.00,,
INAF,12/01/2017,2730,,,,4525.00
INAF,16/01/2017,2730,,4085.00,,
INAF,17/01/2017,2730,,,,3960.00
INAF,31/01/2017,2730,,2375.00,,
INAF,01/02/2017,2730,2362.50,,,
INAF,07/02/2017,2730,,,2937.50,
INAF,08/02/2017,2730,,,,2635.00
INAI,12/01/2017,735,,,,710.00
INAI,19/01/2017,735,,720.00,,
INAI,24/01/2017,735,,,,680.00
INAI,26/01/2017,735,,705.00,,
INAI,31/01/2017,735,,,,695.00
INAI,06/02/2017,735,,705.00,,
INCF,05/01/2017,286,,,,456.00
INCF,10/01/2017,286,,493.00,496.50,
INCF,11/01/2017,286,,,,485.00
INCF,23/01/2017,286,,405.00,,
INCF,30/01/2017,286,,,,455.00
INCF,31/01/2017,286,450.00,450.00,,
INCF,01/02/2017,286,,450.00,,
INCI,04/01/2017,320,,,,308.00
INCI,06/01/2017,320,,304.00,,
INCI,17/01/2017,320,,,,309.00
INCI,18/01/2017,320,,312.00,,
INCI,25/01/2017,320,,,,306.00
INCI,07/02/2017,320,,308.00,,
INCO,05/01/2017,2350,2775.00,2800.00,,
INCO,09/01/2017,2350,,,,2900.00
INCO,10/01/2017,2350,,2890.00,,
INCO,11/01/2017,2350,,,3065.00,
INCO,12/01/2017,2350,,,,2970.00
INCO,16/01/2017,2350,,2515.00,,
INCO,25/01/2017,2350,2317.50,,,
INCO,27/01/2017,2350,,,,2355.00
INCO,31/01/2017,2350,,2365.00,,
INCO,02/02/2017,2350,,,2787.50,
INCO,03/02/2017,2350,,,,2780.00
INDF,03/01/2017,8000,,,,7850.00
INDF,04/01/2017,8000,,7800.00,,
INDF,09/01/2017,8000,,,,7912.50
INDF,10/01/2017,8000,,7837.50,,
INDF,11/01/2017,8000,,,,7900.00
INDF,18/01/2017,8000,,7912.50,,
INDF,24/01/2017,8000,,,,8062.50
INDF,31/01/2017,8000,,7925.00,,
INDR,26/01/2017,800,,725.00,,
INDR,01/02/2017,800,783.75,,,
INDS,04/01/2017,880,,825.00,,
INDS,09/01/2017,880,,,,855.00
INDS,12/01/2017,880,,827.50,,
INDS,18/01/2017,880,,,882.50,
INDS,19/01/2017,880,,,,882.50
INDS,30/01/2017,880,830.00,835.00,,
INDS,31/01/2017,880,,,,835.00
INDS,01/02/2017,880,,865.00,,
INDS,02/02/2017,880,,,,880.00
INDX,04/01/2017,144,,89.00,,
INDX,05/01/2017,144,,,,88.00
INDX,06/01/2017,144,,89.00,,
INDX,09/01/2017,144,,,,88.00
INDX,11/01/2017,144,,91.50,,
INDX,12/01/2017,144,91.50,,,
INDX,16/01/2017,144,,,,94.00
INDX,17/01/2017,144,,92.00,,
INDX,20/01/2017,144,,,,93.00
INDX,23/01/2017,144,,93.00,,
INDX,24/01/2017,144,,,,93.00
INDX,25/01/2017,144,,97.50,,
INDX,26/01/2017,144,,,100.00,
INDX,27/01/2017,144,,,,100.00
INDX,30/01/2017,144,94.25,95.50,,
INDX,01/02/2017,144,,,,93.50
INDX,02/02/2017,144,,95.00,,
INDX,06/02/2017,144,,,,98.00
INDX,08/02/2017,144,,109.00,,
INDY,04/01/2017,725,,707.50,,
INDY,09/01/2017,725,,,,725.00
INDY,11/01/2017,725,,720.00,,
INDY,12/01/2017,725,,,783.75,
INDY,13/01/2017,725,,,,762.50
INDY,27/01/2017,725,,705.00,,
INDY,30/01/2017,725,717.50,,,
INDY,31/01/2017,725,,,816.25,
INDY,01/02/2017,725,,,,770.00
INDY,02/02/2017,725,,770.00,,
INDY,03/02/2017,725,,,,777.50
INKP,04/01/2017,1215,,,,960.00
INKP,05/01/2017,1215,,962.50,,
INKP,11/01/2017,1215,,,,1027.50
INKP,13/01/2017,1215,,997.50,,
INKP,17/01/2017,1215,,,1161.25,1137.50
INKP,26/01/2017,1215,,1020.00,,
INKP,27/01/2017,1215,,,,1017.50
INKP,30/01/2017,1215,1010.00,1020.00,,
INKP,02/02/2017,1215,,,,1042.50
INKP,03/02/2017,1215,,1047.50,,
INKP,08/02/2017,1215,,,,1070.00
INPC,03/01/2017,101,74.25,,,
INPC,04/01/2017,101,,,,76.00
INPC,06/01/2017,101,,86.50,,
INPC,09/01/2017,101,,,126.00,
INPC,10/01/2017,101,,,,145.50
INPC,13/01/2017,101,,112.00,,
INPC,16/01/2017,101,114.00,,,
INPC,17/01/2017,101,,,123.50,
INPC,18/01/2017,101,,,,119.50
INPC,23/01/2017,101,110.50,113.00,,
INPC,30/01/2017,101,,,,112.00
INPC,31/01/2017,101,,115.00,,
INPC,02/02/2017,101,,,,112.50
INPC,06/02/2017,101,,115.50,,
INPC,07/02/2017,101,,,118.50,
INPC,08/02/2017,101,,,,114.50
INPC-W,04/01/2017,23,14.50,15.00,,
INPC-W,09/01/2017,23,,,32.75,
INPC-W,10/01/2017,23,,,,31.50
INPC-W,13/01/2017,23,23.75,24.50,,
INPC-W,20/01/2017,23,,,,25.50
INPC-W,23/01/2017,23,,26.50,,
INPC-W,26/01/2017,23,,,,27.50
INPC-W,27/01/2017,23,,27.00,27.50,
INPC-W,30/01/2017,23,,,,26.50
INPC-W,31/01/2017,23,,27.50,,
INPC-W,01/02/2017,23,,,,27.50
INPC-W,06/02/2017,23,,27.50,,
INPC-W,07/02/2017,23,,,,27.00
INPP,03/01/2017,620,,,,560.00
INPP,10/01/2017,620,,550.00,,
INPP,12/01/2017,620,,,,570.00
INPP,13/01/2017,620,,587.50,596.25,
INPP,16/01/2017,620,,,,592.50
INPP,24/01/2017,620,,577.50,,
INPP,26/01/2017,620,,,,585.00
INPP,02/02/2017,620,,570.00,,
INPP,06/02/2017,620,577.50,,,
INPP,08/02/2017,620,,,,582.50
INRU,03/01/2017,280,,,300.00,
INRU,04/01/2017,280,,,,298.00
INRU,06/01/2017,280,,293.00,,
INRU,09/01/2017,280,286.00,,,
INRU,11/01/2017,280,,,,286.00
INRU,12/01/2017,280,,300.00,,
INRU,18/01/2017,280,,,,300.00
INRU,30/01/2017,280,,310.00,,
INRU,02/02/2017,280,,,310.00,
INRU,03/02/2017,280,,,,308.00
INTA,09/01/2017,362,,343.00,,
INTA,11/01/2017,362,,,,344.00
INTA,16/01/2017,362,,341.00,,
INTA,17/01/2017,362,,,,337.00
INTA,18/01/2017,362,,336.00,,
INTA,30/01/2017,362,,,,339.00
INTA,01/02/2017,362,,338.00,,
INTA,02/02/2017,362,,,,340.00
INTP,04/01/2017,15500,,15537.50,,
INTP,05/01/2017,15500,,,15887.50,
INTP,06/01/2017,15500,,,,15825.00
INTP,18/01/2017,15500,,14850.00,,
INTP,20/01/2017,15500,,,,14725.00
INTP,23/01/2017,15500,,14687.50,,
INTP,24/01/2017,15500,14812.50,,,
INTP,27/01/2017,15500,,,15818.75,
INTP,30/01/2017,15500,,,,15800.00
INTP,01/02/2017,15500,,15262.50,,
INTP,02/02/2017,15500,15350.00,,,
IPOL,04/01/2017,164,,137.50,,
IPOL,20/01/2017,164,,,,169.00
IPOL,23/01/2017,164,,,173.00,
IPOL,27/01/2017,164,,167.00,,
IPOL,30/01/2017,164,,,,163.50
IPOL,31/01/2017,164,,162.00,,
IPOL,02/02/2017,164,165.00,,,
ISAT,03/01/2017,6975,,,,6325.00
ISAT,06/01/2017,6975,5987.50,6000.00,,
ISAT,12/01/2017,6975,,,,6187.50
ISAT,18/01/2017,6975,,6075.00,,
ISAT,01/02/2017,6975,,,,6375.00
ISAT,02/02/2017,6975,,6287.50,,
ISSP,04/01/2017,222,,,,216.00
ISSP,05/01/2017,222,,215.00,,
ISSP,09/01/2017,222,,,,222.00
ISSP,10/01/2017,222,,222.00,,
ISSP,13/01/2017,222,,,,226.00
ISSP,17/01/2017,222,,228.00,,
ISSP,24/01/2017,222,,,,230.00
ISSP,25/01/2017,222,,229.00,,
ISSP,02/02/2017,222,,,,233.00
ISSP,03/02/2017,222,,233.00,236.50,
ISSP,06/02/2017,222,,,,237.00
ITMA,03/01/2017,875,,1745.00,,
ITMA,04/01/2017,875,,,,1625.00
ITMA,06/01/2017,875,,1692.50,,
ITMA,09/01/2017,875,,,,1635.00
ITMA,12/01/2017,875,,1300.00,,
ITMA,17/01/2017,875,,,,1260.00
ITMA,18/01/2017,875,1247.50,1265.00,,
ITMA,20/01/2017,875,,,1296.25,
ITMA,23/01/2017,875,,,,1280.00
ITMA,24/01/2017,875,,1275.00,,
ITMA,25/01/2017,875,,,,1205.00
ITMA,02/02/2017,875,,1210.00,,
ITMA,03/02/2017,875,1236.25,,,
ITMA,07/02/2017,875,,,1290.00,
ITMA,08/02/2017,875,,,,1272.50
ITMG,03/01/2017,17375,,,17287.50,
ITMG,04/01/2017,17375,,,,17000.00
ITMG,06/01/2017,17375,,16500.00,,
ITMG,09/01/2017,17375,,,,16362.50
ITMG,12/01/2017,17375,,15687.50,,
ITMG,16/01/2017,17375,,,,15775.00
ITMG,27/01/2017,17375,,14437.50,,
ITMG,30/01/2017,17375,14718.75,,,
ITMG,06/02/2017,17375,,,15825.00,
ITMG,07/02/2017,17375,,,,15687.50
JAGUNG,23/01/2017,373,,,,368.88
JAGUNG,31/01/2017,373,,359.63,,
JAGUNG,03/02/2017,373,,,,365.88
JAGUNG,07/02/2017,373,,365.75,,
JAWA,03/01/2017,139,,,,123.50
JAWA,05/01/2017,139,,122.00,,
JAWA,06/01/2017,139,,,125.00,
JAWA,09/01/2017,139,,,,121.00
JAWA,13/01/2017,139,126.75,134.50,,
JAWA,16/01/2017,139,,,166.50,
JAWA,17/01/2017,139,,,,155.00
JAWA,18/01/2017,139,,166.00,,
JAWA,19/01/2017,139,,166.50,,166.50
JAWA,20/01/2017,139,,,,156.00
JAWA,26/01/2017,139,,153.00,,
JAWA,31/01/2017,139,,,,159.50
JAWA,01/02/2017,139,,153.50,,
JAWA,03/02/2017,139,,,,154.50
JECC,03/01/2017,5750,,,3500.00,
JECC,04/01/2017,5750,,,,3250.00
JECC,06/01/2017,5750,3110.00,3110.00,,
JECC,17/01/2017,5750,,,3550.00,
JGLE,04/01/2017,210,,399.00,,
JGLE,06/01/2017,210,,,,405.00
JGLE,09/01/2017,210,,414.00,,
JGLE,13/01/2017,210,,,,413.00
JGLE,23/01/2017,210,,398.00,,
JGLE,26/01/2017,210,,,,401.00
JGLE,30/01/2017,210,,408.00,,
JGLE,31/01/2017,210,,,,407.00
JGLE,02/02/2017,210,,420.00,,
JGLE,03/02/2017,210,,,472.50,457.00
JIHD,13/01/2017,490,,,,482.00
JIHD,16/01/2017,490,,488.00,,
JIHD,23/01/2017,490,,,,480.00
JIHD,24/01/2017,490,,490.00,,
JIHD,02/02/2017,490,,,,482.00
JIHD,03/02/2017,490,,487.00,,
JIHD,07/02/2017,490,,,,480.00
JIHD,08/02/2017,490,,484.00,,
JKON,19/01/2017,590,,,,590.00
JKON,20/01/2017,590,,620.00,,
JKON,23/01/2017,590,,,,610.00
JKON,26/01/2017,590,,620.00,,
JKON,30/01/2017,590,,,,602.50
JKSW,05/01/2017,72,,,75.00,
JKSW,06/01/2017,72,,,,70.50
JKSW,09/01/2017,72,,65.00,,
JKSW,16/01/2017,72,,,,67.00
JKSW,19/01/2017,72,71.75,72.50,,
JKSW,20/01/2017,72,,,73.00,
JKSW,23/01/2017,72,,,,71.00
JKSW,30/01/2017,72,,69.00,,
JPFA,03/01/2017,1650,,,1500.00,
JPFA,04/01/2017,1650,,,,1487.50
JPFA,05/01/2017,1650,1476.25,1492.50,,
JPFA,13/01/2017,1650,,,,1592.50
JPFA,17/01/2017,1650,,1605.00,,
JPFA,19/01/2017,1650,,,,1607.50
JPFA,24/01/2017,1650,,1610.00,,
JPFA,01/02/2017,1650,,,,1750.00
JPFA,06/02/2017,1650,,1745.00,,
JPFA,08/02/2017,1650,,,,1785.00
JPRS,03/01/2017,140,,136.00,,
JPRS,06/01/2017,140,,,,136.50
JPRS,09/01/2017,140,,137.00,,
JPRS,11/01/2017,140,,,,138.50
JPRS,17/01/2017,140,137.25,138.50,,
JPRS,19/01/2017,140,,,,145.50
JPRS,23/01/2017,140,,141.50,,
JPRS,24/01/2017,140,,,145.25,
JPRS,25/01/2017,140,,,,143.50
JPRS,02/02/2017,140,,140.50,,
JPRS,03/02/2017,140,,,,140.00
JPRS,08/02/2017,140,,142.00,,
JSMR,09/01/2017,4530,,,,4330.00
JSMR,18/01/2017,4530,,4215.00,,
JSMR,20/01/2017,4530,,,,4210.00
JSMR,24/01/2017,4530,,4180.00,,
JTPE,12/01/2017,450,,,,323.00
JTPE,19/01/2017,450,,323.00,,
JTPE,02/02/2017,450,,,,475.00
JTPE,06/02/2017,450,,451.00,,
JTPE,07/02/2017,450,,,,464.00
KAEF,11/01/2017,1900,,2730.00,,
KAEF,12/01/2017,1900,,,,2715.00
KAEF,19/01/2017,1900,,2350.00,,
KAEF,20/01/2017,1900,,,,2400.00
KAEF,26/01/2017,1900,,2185.00,,
KAEF,27/01/2017,1900,,,,2170.00
KAEF,01/02/2017,1900,2062.50,2075.00,,
KAEF,06/02/2017,1900,,,2225.00,
KAEF,07/02/2017,1900,,,,2210.00
KARW,03/01/2017,216,,,,242.00
KARW,09/01/2017,216,,237.00,,
KARW,10/01/2017,216,,,,227.00
KARW,16/01/2017,216,,231.00,,
KARW,18/01/2017,216,,,,233.00
KARW,23/01/2017,216,,236.00,,
KARW,31/01/2017,216,,,,231.00
KARW,03/02/2017,216,,229.00,,
KARW,08/02/2017,216,,,,232.00
KBLI,04/01/2017,472,,272.00,,
KBLI,06/01/2017,472,277.50,,,
KBLI,13/01/2017,472,,,,283.00
KBLI,18/01/2017,472,,282.00,,
KBLI,20/01/2017,472,,,,280.00
KBLI,26/01/2017,472,,281.00,,
KBLI,27/01/2017,472,,,,282.00
KBLI,02/02/2017,472,,276.00,,
KBLM,03/01/2017,382,,255.00,,
KBLM,04/01/2017,382,252.00,,,
KBLM,10/01/2017,382,,,,275.00
KBLM,12/01/2017,382,,289.00,,
KBLM,16/01/2017,382,,,,275.00
KBLM,17/01/2017,382,,280.00,284.00,
KBLM,18/01/2017,382,,,,279.00
KBLM,23/01/2017,382,,259.00,,
KBLM,30/01/2017,382,,,,262.00
KBLM,02/02/2017,382,,257.00,,
KBLV,04/01/2017,1180,,1337.50,,
KBLV,05/01/2017,1180,,,,1460.00
KBLV,10/01/2017,1180,,1310.00,,
KBLV,11/01/2017,1180,,,,1340.00
KBLV,19/01/2017,1180,,1217.50,,
KBLV,23/01/2017,1180,,,,1260.00
KBLV,24/01/2017,1180,,1260.00,,
KBLV,25/01/2017,1180,,1265.00,,
KBLV,01/02/2017,1180,,,,1200.00
KBLV,02/02/2017,1180,,1225.00,,
KBLV,07/02/2017,1180,1273.75,,,
KDSI,03/01/2017,344,356.50,357.00,,
KDSI,05/01/2017,344,,,370.00,
KDSI,06/01/2017,344,,,,346.00
KDSI,17/01/2017,344,,340.00,,
KDSI,18/01/2017,344,,,,330.00
KDSI,23/01/2017,344,358.00,358.00,,
KDSI,31/01/2017,344,,,358.00,
KDSI,01/02/2017,344,,,,356.00
KDSI,03/02/2017,344,,358.00,,
KDSI,06/02/2017,344,,,,332.00
KDSI,07/02/2017,344,,358.00,,
KDSI,08/02/2017,344,,,,356.00
KEDELAI,04/01/2017,1022,998.44,1004.13,,
KEDELAI,05/01/2017,1022,,,,1011.75
KEDELAI,06/01/2017,1022,,,1009.36,
KEDELAI,09/01/2017,1022,996.67,999.75,,
KEDELAI,18/01/2017,1022,,,1075.57,
KEDELAI,19/01/2017,1022,,,,1072.00
KEDELAI,31/01/2017,1022,,1023.11,,
KEDELAI,02/02/2017,1022,,,,1036.56
KEDELAI,06/02/2017,1022,,1034.38,,
KIAS,03/01/2017,87,,,,77.00
KIAS,06/01/2017,87,,77.50,78.75,
KIAS,09/01/2017,87,,,,77.00
KIAS,12/01/2017,87,,78.00,,
KIAS,13/01/2017,87,,,,77.00
KIAS,18/01/2017,87,,75.50,,
KIAS,19/01/2017,87,75.25,,,
KIAS,25/01/2017,87,,,,79.00
KIAS,27/01/2017,87,,94.00,,
KIAS,30/01/2017,87,,,,85.50
KIAS,31/01/2017,87,,84.50,,
KIAS,01/02/2017,87,,91.50,,
KIAS,02/02/2017,87,,,,86.50
KIAS,06/02/2017,87,,87.00,,
KICI,09/01/2017,110,,,128.75,
KICI,10/01/2017,110,,,,121.50
KICI,12/01/2017,110,118.25,119.50,,
KICI,01/02/2017,110,,,136.50,136.00
KIJA,03/01/2017,320,,,,287.00
KIJA,05/01/2017,320,,285.00,,
KIJA,09/01/2017,320,,,,286.00
KIJA,13/01/2017,320,,283.00,,
KIJA,17/01/2017,320,,,,283.00
KIJA,18/01/2017,320,,286.00,,
KIJA,26/01/2017,320,,,,291.00
KIJA,06/02/2017,320,,290.00,,
KINO,05/01/2017,2810,2727.50,2815.00,,
KINO,06/01/2017,2810,,,,2940.00
KINO,12/01/2017,2810,,2975.00,,
KINO,18/01/2017,2810,,,,3245.00
KINO,19/01/2017,2810,,3210.00,,
KINO,20/01/2017,2810,,,3295.00,
KINO,23/01/2017,2810,,,,3300.00
KKGI,05/01/2017,2360,,,,1477.50
KKGI,10/01/2017,2360,,1542.50,,
KKGI,11/01/2017,2360,,,,1507.50
KKGI,12/01/2017,2360,,1515.00,,
KKGI,13/01/2017,2360,,,,1560.00
KKGI,16/01/2017,2360,,1550.00,,
KKGI,06/02/2017,2360,,,,1845.00
KKGI,07/02/2017,2360,,1852.50,,
KLBF,04/01/2017,1460,,1520.00,,
KLBF,06/01/2017,1460,,,1562.50,
KLBF,09/01/2017,1460,,,,1552.50
KLBF,18/01/2017,1460,,1507.50,,
KLBF,19/01/2017,1460,,,,1517.50
KLBF,24/01/2017,1460,,1472.50,,
KLBF,27/01/2017,1460,,,,1490.00
KLBF,01/02/2017,1460,,1475.00,,
KLBF,02/02/2017,1460,,,,1477.50
KLBF,06/02/2017,1460,1468.75,,,
KLBF,08/02/2017,1460,,1462.50,,
KOBX,03/01/2017,96,,,,96.50
KOBX,05/01/2017,96,91.25,92.50,,
KOBX,06/01/2017,96,,,,93.00
KOBX,09/01/2017,96,,93.00,,
KOBX,13/01/2017,96,,,105.25,
KOBX,16/01/2017,96,,,,106.50
KOBX,24/01/2017,96,94.25,95.50,,
KOBX,26/01/2017,96,,,107.00,
KOBX,27/01/2017,96,,,,107.50
KOBX,03/02/2017,96,,98.00,,
KOBX,07/02/2017,96,,,,95.50
KOIN,09/01/2017,288,,255.00,,
KOIN,10/01/2017,288,,,,280.00
KOIN,17/01/2017,288,,220.00,,
KOIN,18/01/2017,288,230.00,,,
KOIN,06/02/2017,288,,,,269.00
KOIN,07/02/2017,288,,350.00,360.00,
KOIN,08/02/2017,288,,,,295.00
KONI,27/01/2017,625,,480.00,,
KOPI,03/01/2017,680,,,,700.00
KOPI,11/01/2017,680,,697.50,,
KOPI,20/01/2017,680,,,,695.00
KPIG,10/01/2017,1440,,,,1425.00
KPIG,11/01/2017,1440,,1497.50,,
KPIG,17/01/2017,1440,,,,1445.00
KPIG,20/01/2017,1440,,1492.50,,
KPIG,23/01/2017,1440,,,1492.50,
KPIG,24/01/2017,1440,,,,1420.00
KRAH,09/01/2017,3300,,,,2365.00
KRAH,23/01/2017,3300,,,2282.50,
KRAH,24/01/2017,3300,,2290.00,,
KRAH,25/01/2017,3300,,,,2335.00
KRAH,02/02/2017,3300,,2290.00,,
KRAH,03/02/2017,3300,,,,2295.00
KRAS,03/01/2017,675,,775.00,,
KRAS,09/01/2017,675,,,,782.50
KRAS,10/01/2017,675,,787.50,,
KRAS,12/01/2017,675,,,826.25,817.50
KRAS,27/01/2017,675,,752.50,,
KRAS,30/01/2017,675,,,,772.50
KRAS,02/02/2017,675,,750.00,,
KRAS,03/02/2017,675,,,,750.00
KREN,04/01/2017,406,,,,469.00
KREN,20/01/2017,406,,445.00,,
KREN,23/01/2017,406,,,,445.00
LAPD,07/02/2017,50,,58.00,,
LAPD,08/02/2017,50,,,,55.00
LCGP,04/01/2017,95,134.50,138.00,,
LCGP,10/01/2017,95,,,,139.50
LCGP,12/01/2017,95,,140.50,144.25,
LCGP,13/01/2017,95,,,,137.50
LCGP,01/02/2017,95,,112.50,,
LCGP,03/02/2017,95,,,,126.00
LEAD,04/01/2017,103,,,,106.50
LEAD,06/01/2017,103,,108.50,,
LEAD,10/01/2017,103,,,,110.00
LEAD,11/01/2017,103,,108.50,,
LEAD,13/01/2017,103,,,147.50,139.00
LEAD,17/01/2017,103,,133.50,,
LEAD,18/01/2017,103,,,,133.50
LEAD,24/01/2017,103,,117.00,,
LEAD,25/01/2017,103,,,,120.50
LEAD,31/01/2017,103,,118.00,,
LEAD,01/02/2017,103,,,,119.50
LINK,03/01/2017,4890,,,,5065.00
LINK,05/01/2017,4890,,5060.00,,
LINK,12/01/2017,4890,,,5237.50,5175.00
LINK,19/01/2017,4890,,5050.00,,
LINK,20/01/2017,4890,,,,4900.00
LINK,24/01/2017,4890,5052.50,5135.00,,
LINK,27/01/2017,4890,,,5300.00,
LINK,30/01/2017,4890,,,,5225.00
LINK,02/02/2017,4890,,5045.00,,
LINK,06/02/2017,4890,,,,4950.00
LION,04/01/2017,900,,,1050.00,
LION,05/01/2017,900,,,,950.00
LION,20/01/2017,900,950.00,950.00,,
LION,03/02/2017,900,,,1000.00,
LION,06/02/2017,900,,,,950.00
LMAS,19/01/2017,75,54.25,58.50,,
LMAS,20/01/2017,75,,,,69.50
LMAS,23/01/2017,75,,74.00,,
LMAS,25/01/2017,75,,,98.75,
LMAS,26/01/2017,75,,,,86.00
LMAS,27/01/2017,75,,87.00,,
LMAS,30/01/2017,75,,92.50,,
LMAS,31/01/2017,75,,,,87.00
LMAS,01/02/2017,75,,85.00,,
LMAS,02/02/2017,75,,,,87.50
LMAS,03/02/2017,75,,86.00,,
LMAS,07/02/2017,75,83.00,,,
LMAS,08/02/2017,75,,,89.25,87.50
LMPI,03/01/2017,144,,134.50,,
LMPI,17/01/2017,144,,,175.00,166.00
LMPI,20/01/2017,144,,147.50,,
LMPI,23/01/2017,144,,,,150.00
LMPI,24/01/2017,144,,145.00,,
LMPI,26/01/2017,144,151.50,,,
LMPI,27/01/2017,144,,,156.50,
LMPI,30/01/2017,144,,,,152.50
LMPI,03/02/2017,144,,152.00,,
LMSH,03/01/2017,500,,,590.00,
LMSH,04/01/2017,500,,,,560.00
LMSH,19/01/2017,500,,505.00,,
LMSH,20/01/2017,500,485.50,,,
LMSH,30/01/2017,500,,,,505.00
LMSH,31/01/2017,500,,510.00,515.00,
LMSH,01/02/2017,500,,,,490.00
LMSH,02/02/2017,500,480.50,487.00,,
LPCK,03/01/2017,4510,,5075.00,,
LPCK,05/01/2017,4510,,,,5250.00
LPCK,18/01/2017,4510,,5112.50,,
LPCK,20/01/2017,4510,,,,5225.00
LPCK,03/02/2017,4510,,4945.00,,
LPCK,07/02/2017,4510,,,,4987.50
LPGI,03/01/2017,5650,,5450.00,,
LPGI,09/01/2017,5650,,,,5612.50
LPGI,11/01/2017,5650,,5662.50,,
LPGI,13/01/2017,5650,,,,5775.00
LPGI,25/01/2017,5650,,5600.00,,
LPGI,08/02/2017,5650,,,,5625.00
LPIN,12/01/2017,6000,,6400.00,,
LPIN,13/01/2017,6000,,,5500.00,5500.00
LPIN,19/01/2017,6000,5981.25,5987.50,,
LPKR,05/01/2017,730,,,791.25,
LPKR,06/01/2017,730,,,,782.50
LPKR,10/01/2017,730,,772.50,,
LPKR,11/01/2017,730,,,,775.00
LPKR,18/01/2017,730,,725.00,,
LPKR,19/01/2017,730,741.25,,,
LPKR,20/01/2017,730,,,,745.00
LPKR,30/01/2017,730,,732.50,,
LPLI,03/01/2017,210,,,,227.00
LPLI,05/01/2017,210,,226.00,,
LPLI,09/01/2017,210,226.00,,,
LPLI,13/01/2017,210,,,,234.00
LPLI,17/01/2017,210,,246.00,,
LPLI,18/01/2017,210,,,246.00,
LPLI,19/01/2017,210,,,,235.00
LPLI,23/01/2017,210,,236.00,,
LPLI,24/01/2017,210,,,,234.00
LPLI,03/02/2017,210,,213.00,,
LPLI,06/02/2017,210,212.00,,,
LPLI,07/02/2017,210,,,225.00,
LPLI,08/02/2017,210,,,,218.00
LPPF,06/01/2017,13225,,,15787.50,
LPPF,09/01/2017,13225,,,,15662.50
LPPF,19/01/2017,13225,,14825.00,,
LPPF,26/01/2017,13225,,,,15087.50
LPPF,02/02/2017,13225,,14850.00,,
LPPS,03/01/2017,123,,108.50,,
LPPS,06/01/2017,123,,,,108.50
LPPS,12/01/2017,123,,110.50,,
LPPS,16/01/2017,123,109.00,,,
LPPS,20/01/2017,123,,,,113.50
LPPS,23/01/2017,123,,114.50,,
LPPS,01/02/2017,123,,,,119.50
LPPS,02/02/2017,123,,115.50,,
LPPS,07/02/2017,123,,,123.25,
LPPS,08/02/2017,123,,,,115.00
LRNA,03/01/2017,163,,,,204.00
LRNA,10/01/2017,163,,175.00,,
LRNA,11/01/2017,163,,,,172.50
LRNA,12/01/2017,163,185.50,193.00,,
LRNA,20/01/2017,163,,,206.50,
LRNA,23/01/2017,163,,,,206.00
LRNA,25/01/2017,163,,177.50,,
LRNA,26/01/2017,163,188.50,,,
LRNA,02/02/2017,163,,,,180.00
LRNA,03/02/2017,163,,192.00,,
LRNA-W,03/01/2017,21,16.50,19.00,,
LRNA-W,04/01/2017,21,,,23.00,23.00
LRNA-W,05/01/2017,21,23.25,23.50,,
LRNA-W,06/01/2017,21,,,24.00,
LRNA-W,09/01/2017,21,,,,22.50
LRNA-W,11/01/2017,21,22.25,22.50,,
LRNA-W,13/01/2017,21,,,,24.00
LRNA-W,18/01/2017,21,,,24.75,
LRNA-W,20/01/2017,21,,25.00,,
LRNA-W,23/01/2017,21,,,,22.50
LRNA-W,27/01/2017,21,,23.50,,
LRNA-W,31/01/2017,21,,,,23.00
LRNA-W,01/02/2017,21,,22.50,,
LRNA-W,03/02/2017,21,,,,24.00
LRNA-W,07/02/2017,21,,24.50,,
LRNA-W,08/02/2017,21,,,,22.50
LSIP,10/01/2017,1470,,1700.00,,
LSIP,12/01/2017,1470,,,,1710.00
LSIP,17/01/2017,1470,,1670.00,,
LSIP,19/01/2017,1470,,,,1735.00
LSIP,01/02/2017,1470,,1565.00,,
LSIP,03/02/2017,1470,,,,1597.50
LTLS,04/01/2017,400,,350.00,,
LTLS,09/01/2017,400,,,,381.00
LTLS,16/01/2017,400,,374.00,,
LTLS,19/01/2017,400,,,400.50,
LTLS,20/01/2017,400,,,,400.00
LTLS,26/01/2017,400,382.00,382.00,,
LTLS,07/02/2017,400,,,,387.00
MAIN,03/01/2017,1220,,,,1265.00
MAIN,05/01/2017,1220,,1255.00,,
MAIN,09/01/2017,1220,,,,1245.00
MAIN,17/01/2017,1220,,1227.50,,
MAIN,24/01/2017,1220,,,,1225.00
MAIN,01/02/2017,1220,,1195.00,,
MAIN,03/02/2017,1220,,,,1195.00
MAMI,03/02/2017,71,,52.00,,
MAMI,06/02/2017,71,,,,54.50
MAMI,07/02/2017,71,,54.00,,
MAMI,08/02/2017,71,,,,52.00
MAPI,03/01/2017,5500,,,,5275.00
MAPI,04/01/2017,5500,,5162.50,,
MAPI,05/01/2017,5500,,,,5225.00
MAPI,06/01/2017,5500,,5262.50,5343.75,
MAPI,09/01/2017,5500,,,,5312.50
MAPI,12/01/2017,5500,,5312.50,,
MAPI,13/01/2017,5500,,,,5237.50
MAPI,17/01/2017,5500,,5237.50,,
MAPI,18/01/2017,5500,,,,5212.50
MAPI,19/01/2017,5500,,5162.50,,
MAPI,25/01/2017,5500,,,,5262.50
MAPI,26/01/2017,5500,,5237.50,,
MAPI,27/01/2017,5500,5200.00,,,
MAPI,01/02/2017,5500,,,,5437.50
MARI,05/01/2017,985,,,,1017.50
MARI,11/01/2017,985,,1000.00,,
MARI,18/01/2017,985,,,1020.00,
MARI,19/01/2017,985,,,,1017.50
MARI,01/02/2017,985,,1010.00,,
MARI,08/02/2017,985,,,,980.00
MASA,04/01/2017,214,,261.00,,
MASA,05/01/2017,214,,,,266.00
MASA,06/01/2017,214,,260.00,,
MASA,09/01/2017,214,,,,256.00
MASA,16/01/2017,214,259.50,263.00,,
MASA,17/01/2017,214,,,277.50,
MASA,18/01/2017,214,,,,269.00
MASA,25/01/2017,214,,250.00,,
MASA,26/01/2017,214,,,,252.00
MASA,01/02/2017,214,,243.00,,
MASA,02/02/2017,214,,,,241.00
MAYA,16/01/2017,2700,,3200.00,,
MAYA,18/01/2017,2700,,,,2800.00
MAYA,31/01/2017,2700,2550.00,2700.00,,
MAYA,02/02/2017,2700,,,3000.00,
MAYA,03/02/2017,2700,,,,2250.00
MAYA,08/02/2017,2700,,2300.00,,
MBSS,20/01/2017,428,,,,358.00
MBSS,25/01/2017,428,,360.00,,
MBSS,31/01/2017,428,,,,364.00
MBSS,03/02/2017,428,,361.00,,
MBSS,07/02/2017,428,,,,368.00
MBTO,05/01/2017,172,,175.00,,
MBTO,06/01/2017,172,176.00,,,
MBTO,13/01/2017,172,,,188.75,
MBTO,16/01/2017,172,,,,187.00
MBTO,17/01/2017,172,186.00,187.00,,
MBTO,19/01/2017,172,,,186.75,
MBTO,20/01/2017,172,,,,179.50
MBTO,03/02/2017,172,,178.50,,
MBTO,07/02/2017,172,,,,176.00
MBTO,08/02/2017,172,,179.00,,
MCOR,03/01/2017,318,,148.00,,
MCOR,06/01/2017,318,151.50,,,
MCOR,09/01/2017,318,,,,154.00
MCOR,11/01/2017,318,,152.50,,
MCOR,13/01/2017,318,,,,161.50
MCOR,16/01/2017,318,,183.00,,
MCOR,17/01/2017,318,,,217.50,209.00
MCOR,18/01/2017,318,,203.00,,
MCOR,19/01/2017,318,,,,205.50
MCOR,20/01/2017,318,,199.50,,
MCOR,23/01/2017,318,,,,196.50
MCOR,24/01/2017,318,,204.00,,
MCOR,25/01/2017,318,,,,202.00
MCOR,31/01/2017,318,,199.00,,
MCOR,01/02/2017,318,,,,200.00
MCOR,06/02/2017,318,198.00,200.00,,
MCOR,07/02/2017,318,,,228.00,
MCOR,08/02/2017,318,,,,216.00
MDKA,27/01/2017,2100,,1935.00,,
MDKA,03/02/2017,2100,,,,1950.00
MDKA,07/02/2017,2100,2065.00,2120.00,,
MDLN,03/01/2017,306,,,,339.00
MDLN,17/01/2017,306,,322.00,,
MDLN,18/01/2017,306,324.00,,,
MDLN,20/01/2017,306,,,,336.00
MDLN,24/01/2017,306,,335.00,337.50,
MDLN,25/01/2017,306,,,,336.00
MDLN,02/02/2017,306,,331.00,,
MDLN,08/02/2017,306,,,,335.00
MDRN,03/01/2017,54,,,,107.00
MDRN,06/01/2017,54,,99.00,,
MDRN,09/01/2017,54,,,,95.50
MDRN,10/01/2017,54,,98.50,,
MDRN,13/01/2017,54,,,,101.00
MDRN,19/01/2017,54,,98.00,,
MDRN,20/01/2017,54,,,,97.50
MDRN,23/01/2017,54,,96.50,,
MDRN,24/01/2017,54,,,,98.50
MEDC,04/01/2017,2590,,,1503.75,
MEDC,05/01/2017,2590,,,,1520.00
MEDC,23/01/2017,2590,1376.25,1392.50,,
MEDC,24/01/2017,2590,,,,1420.00
MEDC,31/01/2017,2590,,1392.50,,
MEDC,01/02/2017,2590,,,1500.00,
MEDC,02/02/2017,2590,,,,1507.50
MEDC,08/02/2017,2590,1456.25,1477.50,,
MERK,04/01/2017,9100,,,,9150.00
MERK,12/01/2017,9100,,,9300.00,
MERK,23/01/2017,9100,,9100.00,,
MERK,26/01/2017,9100,,,,9075.00
MERK,30/01/2017,9100,9112.50,9125.00,,
MERK,08/02/2017,9100,,,9056.25,9012.50
META,04/01/2017,127,,,,129.50
META,09/01/2017,127,,127.00,,
META,11/01/2017,127,,,,126.50
META,13/01/2017,127,,126.00,,
META,20/01/2017,127,,,,128.00
META,26/01/2017,127,,124.00,,
META,31/01/2017,127,127.00,,,
META,07/02/2017,127,,,,128.50
MFIN,09/01/2017,1500,,,753.75,
MFIN,10/01/2017,1500,,745.00,,
MFIN,11/01/2017,1500,760.00,,,
MFIN,17/01/2017,1500,,,,767.50
MFIN,18/01/2017,1500,,760.00,,
MFIN,25/01/2017,1500,,,760.00,755.00
MFIN,26/01/2017,1500,763.75,767.50,,
MFIN,01/02/2017,1500,,,,860.00
MFIN,02/02/2017,1500,,890.00,,
MFMI,03/01/2017,785,,,750.00,
MFMI,04/01/2017,785,,715.00,,
MFMI,05/01/2017,785,,,,695.00
MFMI,11/01/2017,785,687.50,695.00,,
MFMI,20/01/2017,785,,,,707.50
MFMI,24/01/2017,785,,705.00,,
MFMI,27/01/2017,785,,,,715.00
MFMI,01/02/2017,785,,712.50,,
MGNA,06/01/2017,102,,,,66.50
MGNA,10/01/2017,102,63.75,68.50,,
MGNA,13/01/2017,102,,,168.25,
MGNA,16/01/2017,102,,,,133.00
MGNA,17/01/2017,102,131.50,135.00,,
MGNA,18/01/2017,102,,152.50,163.75,
MGNA,19/01/2017,102,,,,140.00
MGNA,25/01/2017,102,108.25,116.50,,
MGNA,26/01/2017,102,,,163.00,
MGNA,27/01/2017,102,,,,141.00
MGNA,30/01/2017,102,,157.00,,
MGNA,31/01/2017,102,,,,155.00
MGNA,02/02/2017,102,,141.00,,
MGNA,03/02/2017,102,,,,137.00
MGNA,08/02/2017,102,,120.00,,
MGNA-W,10/01/2017,9,23.50,27.00,,
MGNA-W,11/01/2017,9,,,76.00,
MGNA-W,12/01/2017,9,,,,70.00
MGNA-W,18/01/2017,9,,26.00,,
MGNA-W,25/01/2017,9,20.00,,,
MGNA-W,26/01/2017,9,,,28.00,
MGNA-W,27/01/2017,9,,,,23.00
MGNA-W,30/01/2017,9,,25.50,,
MGNA-W,31/01/2017,9,,,,23.50
MICE,05/01/2017,460,,,,445.00
MICE,06/01/2017,460,,450.00,,
MICE,19/01/2017,460,,,,440.00
MIDI,09/01/2017,820,,,815.00,
MIDI,10/01/2017,820,,,,750.00
MIDI,12/01/2017,820,770.00,770.00,,
MIDI,16/01/2017,820,,,790.00,
MIDI,17/01/2017,820,,,,745.00
MIDI,01/02/2017,820,,740.00,,
MIDI,06/02/2017,820,740.00,,,
MIKA,03/01/2017,2600,,,,2525.00
MIKA,04/01/2017,2600,,2510.00,,
MIKA,05/01/2017,2600,,,,2540.00
MIKA,17/01/2017,2600,,2485.00,,
MIKA,18/01/2017,2600,,,,2475.00
MIKA,19/01/2017,2600,,2460.00,,
MIKA,23/01/2017,2600,,,,2455.00
MIKA,25/01/2017,2600,,2425.00,,
MIKA,02/02/2017,2600,,,,2505.00
MIKA,08/02/2017,2600,,2465.00,,
MINYAK KEDELAI,03/01/2017,34,,34.83,,
MINYAK KEDELAI,13/01/2017,34,,,,35.85
MINYAK KEDELAI,31/01/2017,34,,33.85,,
MINYAK KEDELAI,03/02/2017,34,,,,34.27
MINYAK KEDELAI,06/02/2017,34,,34.20,,
MIRA,01/02/2017,50,52.25,54.50,,
MIRA,03/02/2017,50,,,62.75,
MIRA,06/02/2017,50,,,,57.50
MITI,03/01/2017,64,64.00,65.00,,
MITI,09/01/2017,64,,,67.00,
MITI,10/01/2017,64,,,,58.50
MITI,11/01/2017,64,58.50,63.00,,
MITI,12/01/2017,64,,,80.00,
MITI,13/01/2017,64,,,,71.50
MITI,17/01/2017,64,67.50,68.00,,
MITI,18/01/2017,64,,,68.00,
MITI,19/01/2017,64,,,,65.00
MITI,20/01/2017,64,,65.50,,
MITI,23/01/2017,64,,,,64.50
MITI,24/01/2017,64,64.00,65.00,,
MITI,26/01/2017,64,,,66.25,
MITI,27/01/2017,64,,,,65.00
MITI,01/02/2017,64,62.50,63.00,,
MITI,06/02/2017,64,,,82.50,
MITI,07/02/2017,64,,,,83.00
MKNT,12/01/2017,452,,375.00,,
MKNT,13/01/2017,452,,,,422.00
MKNT,24/01/2017,452,398.00,398.00,,
MKNT,08/02/2017,452,,,525.00,
MLBI,04/01/2017,11750,,,,11575.00
MLBI,06/01/2017,11750,,11625.00,,
MLBI,13/01/2017,11750,,,,11750.00
MLBI,26/01/2017,11750,,11800.00,,
MLBI,30/01/2017,11750,,,,11825.00
MLBI,06/02/2017,11750,,11887.50,,
MLBI,07/02/2017,11750,,,,11600.00
MLIA,23/01/2017,590,,,,424.00
MLIA,24/01/2017,590,,515.00,,
MLIA,26/01/2017,590,582.50,,,
MLIA,08/02/2017,590,,,,585.00
MLPL,03/01/2017,340,,349.00,,
MLPL,05/01/2017,340,,,,358.00
MLPL,09/01/2017,340,,358.00,,
MLPL,11/01/2017,340,,,,365.00
MLPL,17/01/2017,340,,365.00,,
MLPL,18/01/2017,340,,,378.50,
MLPL,19/01/2017,340,,,,377.00
MLPL,24/01/2017,340,,362.00,,
MLPL,25/01/2017,340,,,,362.00
MLPL,01/02/2017,340,,343.00,,
MLPL,02/02/2017,340,350.50,,,
MLPL,03/02/2017,340,,,398.50,
MLPL,06/02/2017,340,,,,377.00
MMLP,09/01/2017,615,,,,687.50
MNCN,03/01/2017,1655,,,,1732.50
MNCN,04/01/2017,1655,,1732.50,,
MNCN,05/01/2017,1655,,1755.00,,1755.00
MNCN,06/01/2017,1655,,1762.50,,1762.50
MNCN,09/01/2017,1655,,1765.00,,1765.00
MNCN,10/01/2017,1655,,1752.50,,
MNCN,11/01/2017,1655,,,1798.75,
MNCN,12/01/2017,1655,,,,1795.00
MNCN,18/01/2017,1655,,1647.50,,
MNCN,19/01/2017,1655,1656.25,,,
MNCN,24/01/2017,1655,,,1751.25,
MNCN,25/01/2017,1655,,,,1730.00
MNCN,08/02/2017,1655,,1687.50,,
MPMX,03/01/2017,880,,,,805.00
MPMX,06/01/2017,880,,805.00,,
MPMX,11/01/2017,880,,,,805.00
MPMX,19/01/2017,880,,802.50,,
MPMX,20/01/2017,880,,,,795.00
MPMX,24/01/2017,880,,790.00,,
MPMX,25/01/2017,880,791.25,,,
MPMX,26/01/2017,880,,,796.25,792.50
MPMX,27/01/2017,880,790.00,795.00,,
MPMX,30/01/2017,880,,,800.00,795.00
MPMX,01/02/2017,880,788.75,792.50,,
MPPA,03/01/2017,1195,,,,1490.00
MPPA,06/01/2017,1195,,1442.50,,
MPPA,10/01/2017,1195,,,,1447.50
MPPA,18/01/2017,1195,,1415.00,,
MPPA,20/01/2017,1195,,,,1417.50
MPPA,27/01/2017,1195,,1235.00,,
MPPA,31/01/2017,1195,,,,1247.50
MPPA,02/02/2017,1195,,1270.00,,
MPPA,03/02/2017,1195,1382.50,,,
MPPA,06/02/2017,1195,,,1457.50,
MPPA,07/02/2017,1195,,,,1435.00
MRAT,13/01/2017,208,,,214.00,
MRAT,16/01/2017,208,,,,200.00
MRAT,17/01/2017,208,210.00,210.00,,
MRAT,18/01/2017,208,,,,211.00
MRAT,20/01/2017,208,,210.00,,
MRAT,23/01/2017,208,,,220.00,
MRAT,24/01/2017,208,,,,204.00
MRAT,26/01/2017,208,,205.00,,
MRAT,27/01/2017,208,206.00,,,
MRAT,30/01/2017,208,,,226.00,
MRAT,31/01/2017,208,,,,214.00
MRAT,03/02/2017,208,,216.00,,
MRAT,07/02/2017,208,,,,210.00
MSKY,13/01/2017,1000,,1017.50,,
MSKY,18/01/2017,1000,,,,1015.00
MSKY,02/02/2017,1000,,1020.00,,
MSKY,06/02/2017,1000,,,,1015.00
MTDL,03/01/2017,640,,,,647.50
MTDL,06/01/2017,640,,645.00,,
MTDL,09/01/2017,640,,,,647.50
MTDL,19/01/2017,640,,645.00,,
MTDL,20/01/2017,640,,,,647.50
MTDL,03/02/2017,640,,645.00,,
MTDL,08/02/2017,640,,,,642.50
MTFN,03/02/2017,50,,58.50,,
MTFN,08/02/2017,50,,,,58.00
MTLA,03/01/2017,330,,,352.00,
MTLA,04/01/2017,330,,,,334.00
MTLA,24/01/2017,330,258.50,259.00,,
MTLA,31/01/2017,330,,,,269.00
MTLA,02/02/2017,330,,265.00,,
MTRA,04/01/2017,324,,296.00,,
MTSM,10/01/2017,494,,313.00,,
MTSM,18/01/2017,494,457.00,,,
MTSM,23/01/2017,494,,,456.00,
MTSM,24/01/2017,494,,,,342.00
MTSM,26/01/2017,494,422.00,422.00,,
MTSM,30/01/2017,494,,,486.00,
MTSM,31/01/2017,494,,,,388.00
MYOH,03/01/2017,695,,642.50,,
MYOH,09/01/2017,695,637.50,,,
MYOH,25/01/2017,695,,,691.25,682.50
MYOH,27/01/2017,695,670.00,680.00,,
MYOH,30/01/2017,695,,,696.25,687.50
MYOR,05/01/2017,2150,,,,1772.50
MYOR,06/01/2017,2150,,1750.00,,
MYOR,10/01/2017,2150,,,,1765.00
MYOR,27/01/2017,2150,,1757.50,,
MYOR,06/02/2017,2150,,,,1890.00
MYRX,05/01/2017,125,,168.50,,
MYRX,10/01/2017,125,,,,168.00
MYRX,11/01/2017,125,,169.00,,
MYRX,13/01/2017,125,,,,171.80
MYRX,24/01/2017,125,,158.00,,
MYRX,25/01/2017,125,,,,159.50
MYRX,03/02/2017,125,,147.50,,
MYRX,08/02/2017,125,,,,149.50
MYRXP,04/01/2017,50,,53.00,,
MYRXP,16/01/2017,50,,,,52.00
MYRXP,25/01/2017,50,,53.00,,
MYRXP,26/01/2017,50,,,,52.50
MYRXP,07/02/2017,50,,50.50,,
MYTX,09/01/2017,81,,62.00,,
MYTX,11/01/2017,81,62.00,,,
MYTX,17/01/2017,81,,,71.25,
MYTX,18/01/2017,81,,,,71.50
MYTX,26/01/2017,81,69.00,69.00,,
MYTX,03/02/2017,81,,,72.00,
MYTX,06/02/2017,81,,,,68.00
NAGA,09/01/2017,146,,,208.00,
NAGA,10/01/2017,146,,,,165.00
NAGA,12/01/2017,146,210.00,210.00,,
NAGA,13/01/2017,146,,,210.00,
NAGA,16/01/2017,146,,,,171.00
NAGA,17/01/2017,146,,176.00,,
NAGA,23/01/2017,146,,,,197.00
NAGA,26/01/2017,146,192.25,199.50,,
NAGA,30/01/2017,146,,,197.50,195.00
NAGA,01/02/2017,146,163.25,175.50,,
NAGA,03/02/2017,146,,,165.00,
NAGA,06/02/2017,146,,,,150.00
NAGA,07/02/2017,146,156.25,160.50,,
NELY,11/01/2017,104,89.00,92.00,,
NELY,13/01/2017,104,,,98.00,
NELY,16/01/2017,104,,,,88.50
NELY,26/01/2017,104,91.00,93.00,,
NELY,07/02/2017,104,,,97.75,
NELY,08/02/2017,104,,,,93.50
NICKEL,04/01/2017,10173,,10073.75,,
NICKEL,11/01/2017,10173,,,,10310.00
NICKEL,12/01/2017,10173,,10003.75,,
NICKEL,16/01/2017,10173,,,,10330.00
NICKEL,23/01/2017,10173,,9828.75,,
NICKEL,25/01/2017,10173,,,,9702.50
NICKEL,27/01/2017,10173,,9452.50,,
NICKEL,30/01/2017,10173,9562.50,,,
NIKL,06/01/2017,1975,,2175.00,,
NIKL,09/01/2017,1975,,,,2165.00
NIKL,10/01/2017,1975,2175.00,2300.00,,
NIKL,30/01/2017,1975,,,4290.00,
NIKL,31/01/2017,1975,,,,3965.00
NIKL,03/02/2017,1975,3452.50,3505.00,,
NIKL,07/02/2017,1975,,,3620.00,
NIKL,08/02/2017,1975,,,,3735.00
NIPS,05/01/2017,364,370.00,370.00,,
NIPS,13/01/2017,364,,,397.00,
NIPS,16/01/2017,364,,,,390.00
NIPS,30/01/2017,364,,390.00,,
NIPS,02/02/2017,364,,,,371.00
NIRO,03/01/2017,80,,,,92.50
NIRO,09/01/2017,80,,92.50,,
NIRO,10/01/2017,80,,,,90.50
NIRO,12/01/2017,80,,89.50,,
NIRO,13/01/2017,80,,,,92.00
NIRO,19/01/2017,80,,88.50,,
NIRO,20/01/2017,80,,,,88.00
NIRO,26/01/2017,80,,84.50,,
NIRO,30/01/2017,80,,,,84.50
NIRO,02/02/2017,80,,86.50,,
NIRO,06/02/2017,80,,,,87.00
NISP,06/01/2017,1870,1845.00,1845.00,,
NISP,09/01/2017,1870,,,1845.00,
NISP,10/01/2017,1870,,,,1797.50
NISP,16/01/2017,1870,,1732.50,,
NISP,19/01/2017,1870,,,,1700.00
NISP,23/01/2017,1870,,1700.00,,
NISP,25/01/2017,1870,1707.50,,,
NISP,07/02/2017,1870,,,,1905.00
NISP,08/02/2017,1870,,1757.50,,
NOBU,16/01/2017,900,,,,820.00
NOBU,18/01/2017,900,,817.50,,
NOBU,20/01/2017,900,,,,810.00
NOBU,23/01/2017,900,,802.50,,
NOBU,03/02/2017,900,,,,835.00
NOBU,06/02/2017,900,,847.50,,
NOBU,08/02/2017,900,,,,870.00
NRCA,04/01/2017,404,,338.00,,
NRCA,13/01/2017,404,,,,396.00
NRCA,17/01/2017,404,,429.00,,
NRCA,18/01/2017,404,,,443.00,
NRCA,19/01/2017,404,,,,431.00
NRCA,23/01/2017,404,,418.00,,
NRCA,25/01/2017,404,,,,426.00
NRCA,30/01/2017,404,416.00,424.00,,
NRCA,31/01/2017,404,,,463.00,
NRCA,01/02/2017,404,,,,474.00
OASA,03/01/2017,380,,,,295.00
OASA,04/01/2017,380,,279.00,,
OASA,05/01/2017,380,,285.00,,
OASA,06/01/2017,380,,,,283.00
OASA,11/01/2017,380,,269.00,,
OASA,12/01/2017,380,,,,274.00
OASA,13/01/2017,380,277.50,295.00,,
OASA,18/01/2017,380,,,423.00,
OASA,19/01/2017,380,,,,442.00
OASA,24/01/2017,380,,383.00,,
OASA,26/01/2017,380,,,,373.00
OASA,27/01/2017,380,,373.00,,
OASA,30/01/2017,380,372.00,,,
OASA,01/02/2017,380,,,,387.00
OASA,03/02/2017,380,,408.00,,
OASA,06/02/2017,380,,,449.50,
OASA,07/02/2017,380,,,,456.00
OKAS,03/01/2017,60,52.00,52.00,,
OKAS,10/01/2017,60,,,50.75,50.50
OKAS,11/01/2017,60,51.25,51.50,,
OKAS,13/01/2017,60,,,50.00,50.00
OKAS,16/01/2017,60,50.25,50.50,,
OKAS,17/01/2017,60,,,50.75,50.50
OKAS,18/01/2017,60,,51.00,,
OKAS,20/01/2017,60,,,,52.50
OKAS,23/01/2017,60,,52.00,,
OKAS,25/01/2017,60,,,,51.50
OKAS,26/01/2017,60,52.75,54.50,,
OKAS,27/01/2017,60,,,68.75,
OKAS,30/01/2017,60,,,,67.50
OKAS,31/01/2017,60,59.50,63.00,,
OKAS,01/02/2017,60,,,,73.50
OKAS,06/02/2017,60,,74.50,,
OKAS,08/02/2017,60,,,74.50,
OMRE,04/01/2017,290,,,,200.00
OMRE,24/01/2017,290,212.50,215.00,,
PADI,03/01/2017,440,,,486.50,
PADI,04/01/2017,440,,,,482.00
PADI,12/01/2017,440,,477.00,,
PADI,17/01/2017,440,,,,481.00
PALM,17/01/2017,456,,,,451.00
PALM,18/01/2017,456,,458.00,,
PALM,24/01/2017,456,,,,451.00
PALM,25/01/2017,456,,460.00,,
PALM,26/01/2017,456,,,,442.00
PALM,01/02/2017,456,,459.00,,
PANR,03/01/2017,680,,,,612.50
PANR,04/01/2017,680,,607.50,,
PANR,19/01/2017,680,,,720.00,715.00
PANR,27/01/2017,680,677.50,685.00,,
PANR,01/02/2017,680,,,798.75,
PANR,02/02/2017,680,,,,772.50
PANR,07/02/2017,680,,720.00,,
PANS,03/01/2017,3840,,,3750.00,3700.00
PANS,10/01/2017,3840,,3595.00,,
PANS,11/01/2017,3840,3565.00,,,
PANS,12/01/2017,3840,,,3812.50,
PANS,13/01/2017,3840,,,,3860.00
PANS,23/01/2017,3840,,3670.00,,
PANS,24/01/2017,3840,3780.00,,,
PANS,30/01/2017,3840,,,3802.50,3735.00
PANS,31/01/2017,3840,3812.50,3875.00,,
PANS,01/02/2017,3840,,,,3860.00
PANS,03/02/2017,3840,,3860.00,3930.00,
PANS,06/02/2017,3840,,,,3895.00
PBRX,03/01/2017,426,,,,445.00
PBRX,06/01/2017,426,,434.00,,
PBRX,10/01/2017,426,,,,431.00
PBRX,18/01/2017,426,,431.00,,
PBRX,19/01/2017,426,431.00,,,
PBRX,24/01/2017,426,,,,444.00
PBRX,30/01/2017,426,,435.00,,
PBRX,02/02/2017,426,,,,447.00
PBRX,07/02/2017,426,,435.00,,
PBSA,11/01/2017,1300,,1330.00,,
PBSA,12/01/2017,1300,,,,1300.00
PBSA,24/01/2017,1300,,1390.00,,
PBSA,26/01/2017,1300,,,,1300.00
PDES,01/02/2017,550,154.50,159.00,,
PEGE,09/01/2017,200,,,220.00,
PEGE,10/01/2017,200,,,,200.00
PERAK,02/01/2017,17,,16.00,,
PERAK,24/01/2017,17,,,,17.18
PERAK,27/01/2017,17,,16.95,,
PGAS,03/01/2017,2720,,2740.00,,
PGAS,04/01/2017,2720,,,2855.00,
PGAS,05/01/2017,2720,,,,2855.00
PGAS,11/01/2017,2720,,2785.00,,
PGAS,12/01/2017,2720,,,,2780.00
PGAS,13/01/2017,2720,,2760.00,,
PGAS,16/01/2017,2720,,,,2730.00
PGAS,18/01/2017,2720,,2710.00,,
PGAS,19/01/2017,2720,,,,2720.00
PGAS,24/01/2017,2720,,2640.00,,
PGAS,26/01/2017,2720,2670.00,,,
PGAS,06/02/2017,2720,,,2980.00,
PGAS,07/02/2017,2720,,,,2975.00
PGLI,04/01/2017,56,,,,53.50
PGLI,06/01/2017,56,61.00,62.00,,
PGLI,09/01/2017,56,,,60.00,
PGLI,10/01/2017,56,,,,55.00
PGLI,12/01/2017,56,,59.00,,
PGLI,13/01/2017,56,,,,56.50
PGLI,16/01/2017,56,57.25,57.50,,
PGLI,17/01/2017,56,,,58.50,
PGLI,18/01/2017,56,,,,57.50
PGLI,19/01/2017,56,,58.50,,
PGLI,20/01/2017,56,,,,54.00
PGLI,23/01/2017,56,,56.00,,
PGLI,24/01/2017,56,,,,53.00
PGLI,25/01/2017,56,,53.00,,
PGLI,26/01/2017,56,51.75,,,
PGLI,27/01/2017,56,,,62.25,
PGLI,30/01/2017,56,,,,53.50
PGLI,02/02/2017,56,55.75,56.50,,
PGLI,07/02/2017,56,,,,60.00
PGLI,08/02/2017,56,,61.50,,
PICO,03/01/2017,218,,,222.00,
PICO,04/01/2017,218,,,,202.00
PICO,10/01/2017,218,218.00,218.00,,
PICO,13/01/2017,218,,,218.00,
PICO,16/01/2017,218,,,,216.00
PICO,24/01/2017,218,203.50,207.00,,
PJAA,04/01/2017,1900,,,2020.00,
PJAA,05/01/2017,1900,,,,1905.00
PJAA,09/01/2017,1900,,1890.00,,
PJAA,11/01/2017,1900,,,,1920.00
PJAA,17/01/2017,1900,,1832.50,,
PJAA,06/02/2017,1900,,,,1830.00
PKPK,20/01/2017,84,,54.00,,
PKPK,23/01/2017,84,,,,53.00
PKPK,27/01/2017,84,,58.50,,
PKPK,30/01/2017,84,,,,71.00
PKPK,31/01/2017,84,,65.00,,
PKPK,01/02/2017,84,,,,60.50
PKPK,02/02/2017,84,,61.50,,
PKPK,06/02/2017,84,,,,60.00
PKPK,07/02/2017,84,58.75,60.50,,
PLAS,03/01/2017,61,,480.00,,
PLAS,04/01/2017,61,,,,450.00
PLAS,26/01/2017,61,,174.50,,
PLAS,30/01/2017,61,,,,177.00
PLAS,02/02/2017,61,156.25,157.50,,
PLAS,07/02/2017,61,,,190.00,
PLAS,08/02/2017,61,,,,185.50
PLIN,18/01/2017,3990,,,4850.00,
PLIN,19/01/2017,3990,,,,3640.00
PLIN,20/01/2017,3990,4512.50,4525.00,,
PLIN,03/02/2017,3990,,,,4800.00
PNBN,03/01/2017,900,,,,742.50
PNBN,04/01/2017,900,,742.50,,
PNBN,05/01/2017,900,,,,740.00
PNBN,06/01/2017,900,,752.50,,
PNBN,10/01/2017,900,,,,770.00
PNBN,12/01/2017,900,,760.00,,
PNBN,16/01/2017,900,,,,782.50
PNBN,18/01/2017,900,,772.50,,
PNBN,01/02/2017,900,,,,820.00
PNBN,02/02/2017,900,,830.00,,
PNBN,08/02/2017,900,,,,852.50
PNBS,09/01/2017,106,122.75,129.50,,
PNBS,10/01/2017,106,,,131.00,
PNBS,11/01/2017,106,,,,128.00
PNBS,16/01/2017,106,,117.00,,
PNBS,18/01/2017,106,,,,116.50
PNBS,01/02/2017,106,109.75,111.50,,
PNBS,03/02/2017,106,,,120.50,
PNBS,06/02/2017,106,,,,117.00
PNBS-W,10/01/2017,3,,,,3.50
PNIN,04/01/2017,710,611.25,617.50,,
PNIN,10/01/2017,710,,,,627.50
PNIN,17/01/2017,710,,650.00,,
PNIN,25/01/2017,710,,,,635.00
PNIN,26/01/2017,710,,645.00,,
PNIN,07/02/2017,710,,,,672.50
PNLF,03/01/2017,206,,172.00,,
PNLF,04/01/2017,206,174.00,,,
PNLF,05/01/2017,206,,,,174.00
PNLF,06/01/2017,206,,173.50,,
PNLF,17/01/2017,206,,,,179.00
PNLF,24/01/2017,206,,177.00,,
PNLF,08/02/2017,206,,,,189.00
POLY,03/01/2017,60,54.75,,,
POLY,05/01/2017,60,,,,59.00
POLY,06/01/2017,60,,62.00,64.50,
POLY,09/01/2017,60,,,,63.00
POLY,12/01/2017,60,58.00,60.00,,
POLY,13/01/2017,60,,,,61.50
POLY,16/01/2017,60,,61.00,,
POLY,17/01/2017,60,,,,60.50
POLY,18/01/2017,60,,61.00,,
POLY,19/01/2017,60,,,75.25,
POLY,20/01/2017,60,,,,71.00
POLY,23/01/2017,60,68.00,71.00,,
POLY,26/01/2017,60,,,,70.50
POLY,02/02/2017,60,,79.00,,
POLY,07/02/2017,60,,,92.25,
POLY,08/02/2017,60,,,,91.50
POOL,06/01/2017,2010,,,,2315.00
POOL,12/01/2017,2010,,2270.00,,
POOL,26/01/2017,2010,,,,2325.00
POWR,03/01/2017,1325,,1267.50,,
POWR,04/01/2017,1325,,,1328.75,
POWR,05/01/2017,1325,,,,1317.50
POWR,06/01/2017,1325,,1292.50,,
POWR,10/01/2017,1325,,,,1312.50
POWR,17/01/2017,1325,,1245.00,,
POWR,18/01/2017,1325,1247.50,,,
POWR,19/01/2017,1325,,,1328.75,
POWR,20/01/2017,1325,,,,1297.50
POWR,27/01/2017,1325,,1250.00,,
POWR,01/02/2017,1325,,,,1260.00
POWR,07/02/2017,1325,,1165.00,,
POWR,08/02/2017,1325,,,,1210.00
PPRO,06/01/2017,294,,324.00,,
PPRO,10/01/2017,294,,,,321.50
PPRO,18/01/2017,294,310.75,315.50,,
PPRO,19/01/2017,294,,,,326.50
PPRO,24/01/2017,294,,314.50,,
PPRO,31/01/2017,294,,,,321.50
PRAS,04/01/2017,187,167.25,,,
PRAS,05/01/2017,187,,171.00,,
PRAS,09/01/2017,187,,,,174.50
PRAS,12/01/2017,187,,172.50,,
PRAS,18/01/2017,187,,,184.25,
PRAS,19/01/2017,187,,,,179.50
PRAS,26/01/2017,187,,176.50,,
PRAS,30/01/2017,187,,,,179.50
PRAS,02/02/2017,187,,179.50,,
PRAS,03/02/2017,187,,,,177.50
PRAS,08/02/2017,187,179.25,180.50,,
PRDA,03/01/2017,4690,,,,5600.00
PRDA,05/01/2017,4690,,5612.50,,
PRDA,10/01/2017,4690,,,,5687.50
PRDA,12/01/2017,4690,,5612.50,,
PRDA,17/01/2017,4690,,,,5600.00
PRDA,20/01/2017,4690,,5600.00,,
PRDA,30/01/2017,4690,,,,5500.00
PRDA,02/02/2017,4690,,5462.50,,
PRDA,07/02/2017,4690,,,,5512.50
PRDA,08/02/2017,4690,,5475.00,,
PSAB,04/01/2017,234,243.50,245.00,,
PSAB,09/01/2017,234,,,,246.00
PSAB,11/01/2017,234,,245.00,,
PSAB,19/01/2017,234,,,276.50,271.00
PSAB,02/02/2017,234,,250.00,,
PSAB,03/02/2017,234,,,,252.00
PSDN,03/01/2017,168,136.00,137.00,,
PSDN,04/01/2017,168,,,,136.00
PSDN,05/01/2017,168,,138.00,,
PSDN,06/01/2017,168,,,,138.00
PSDN,12/01/2017,168,,140.00,,
PSDN,18/01/2017,168,,,152.50,150.00
PSDN,19/01/2017,168,,147.50,,
PSDN,20/01/2017,168,,,,145.00
PSDN,23/01/2017,168,,145.50,,
PSDN,25/01/2017,168,148.00,,,
PSDN,08/02/2017,168,,,193.75,183.50
PSKT,06/01/2017,60,132.00,132.00,,
PSKT,13/01/2017,60,,,,131.50
PSKT,17/01/2017,60,,,133.75,
PSKT,19/01/2017,60,,141.50,,
PSKT,23/01/2017,60,,,,134.00
PSKT,24/01/2017,60,,137.00,,
PSKT,25/01/2017,60,,,,138.50
PSKT,26/01/2017,60,,141.00,,
PSKT,27/01/2017,60,,,,136.50
PSKT,30/01/2017,60,,134.50,,
PSKT,01/02/2017,60,,,,136.50
PSKT,06/02/2017,60,127.75,130.50,,
PSKT,07/02/2017,60,,,,129.00
PTBA,03/01/2017,10850,,,12712.50,
PTBA,04/01/2017,10850,,,,12487.50
PTBA,06/01/2017,10850,,12212.50,,
PTBA,09/01/2017,10850,,,,12125.00
PTBA,10/01/2017,10850,,12062.50,,
PTBA,16/01/2017,10850,,,,12200.00
PTBA,27/01/2017,10850,,10937.50,,
PTBA,01/02/2017,10850,11512.50,,,
PTBA,03/02/2017,10850,,,11668.75,
PTBA,06/02/2017,10850,,,,11475.00
PTBA,08/02/2017,10850,,11200.00,,
PTPP,06/01/2017,3400,,3770.00,,
PTPP,09/01/2017,3400,,,,3785.00
PTPP,18/01/2017,3400,,3590.00,,
PTPP,20/01/2017,3400,,,,3600.00
PTPP,26/01/2017,3400,,3520.00,,
PTPP,27/01/2017,3400,,,,3485.00
PTPP,30/01/2017,3400,,3530.00,,
PTPP,31/01/2017,3400,3537.50,,,
PTPP,06/02/2017,3400,,,3787.50,
PTPP,07/02/2017,3400,,,,3755.00
PTRO,03/01/2017,845,,707.50,,
PTRO,06/01/2017,845,,,,740.00
PTRO,11/01/2017,845,,755.00,,
PTRO,13/01/2017,845,,,,760.00
PTRO,18/01/2017,845,,742.50,,
PTRO,20/01/2017,845,,,,742.50
PTRO,23/01/2017,845,,742.50,,
PTRO,25/01/2017,845,,,,750.00
PTRO,26/01/2017,845,,747.50,,
PTRO,01/02/2017,845,,,,770.00
PTRO,02/02/2017,845,,770.00,,
PTRO,07/02/2017,845,,,,775.00
PTSN,03/01/2017,74,62.00,62.00,,
PTSN,05/01/2017,74,,,,62.50
PTSN,06/01/2017,74,,66.00,,
PTSN,09/01/2017,74,,,,63.50
PTSN,11/01/2017,74,,67.00,,
PTSN,13/01/2017,74,,,,64.00
PTSN,17/01/2017,74,,66.00,,
PTSN,18/01/2017,74,,,,62.50
PTSN,19/01/2017,74,,66.50,,
PTSN,23/01/2017,74,,,74.25,71.50
PTSN,24/01/2017,74,71.25,72.50,,
PTSN,26/01/2017,74,,,80.25,
PTSN,27/01/2017,74,,,,77.00
PTSN,31/01/2017,74,75.75,77.50,,
PTSN,01/02/2017,74,,,,77.00
PTSN,02/02/2017,74,,78.00,79.00,
PTSN,03/02/2017,74,,,,76.50
PTSN,07/02/2017,74,75.25,78.50,,
PUDP,17/01/2017,380,,372.00,,
PUDP,25/01/2017,380,392.00,,,
PUDP,02/02/2017,380,,,407.00,
PUDP,03/02/2017,380,,,,367.00
PUDP,06/02/2017,380,,366.00,,
PUDP,07/02/2017,380,,,,370.00
PWON,03/01/2017,585,,570.00,,
PWON,06/01/2017,585,,,605.00,
PWON,09/01/2017,585,,,,595.00
PWON,11/01/2017,585,,585.00,,
PWON,17/01/2017,585,,,,595.00
PWON,19/01/2017,585,,592.50,,
PWON,20/01/2017,585,,,,595.00
PWON,01/02/2017,585,,567.50,,
PWON,06/02/2017,585,,,,570.00
PWON,08/02/2017,585,,562.50,,
PYFA,04/01/2017,202,193.50,197.00,,
PYFA,10/01/2017,202,,,,211.00
PYFA,11/01/2017,202,,212.00,,
PYFA,12/01/2017,202,,,,215.00
PYFA,16/01/2017,202,,213.00,,
PYFA,18/01/2017,202,,,227.50,
PYFA,19/01/2017,202,,,,220.00
PYFA,31/01/2017,202,205.50,209.00,,
PYFA,07/02/2017,202,,,,208.00
RAJA,03/01/2017,230,,,,198.50
RAJA,06/01/2017,230,,202.50,,
RAJA,09/01/2017,230,,,,209.00
RAJA,17/01/2017,230,,195.00,,
RAJA,24/01/2017,230,,,,196.50
RAJA,30/01/2017,230,,192.00,,
RAJA,31/01/2017,230,191.00,,,
RAJA,02/02/2017,230,,,,193.00
RAJA,03/02/2017,230,,197.00,,
RAJA,08/02/2017,230,,,,196.50
RALS,03/01/2017,1200,,,,1182.50
RALS,05/01/2017,1200,,1180.00,,
RALS,10/01/2017,1200,,,,1240.00
RALS,12/01/2017,1200,,1247.50,,
RALS,18/01/2017,1200,,,,1247.50
RALS,23/01/2017,1200,,1237.50,,
RALS,27/01/2017,1200,,,,1357.50
RALS,31/01/2017,1200,,1332.50,,
RALS,06/02/2017,1200,,,1488.75,1467.50
RALS,08/02/2017,1200,,1397.50,,
RANC,11/01/2017,484,,502.50,,
RANC,12/01/2017,484,511.25,,,
RANC,23/01/2017,484,,,548.75,
RANC,24/01/2017,484,,,,542.50
RANC,27/01/2017,484,,587.50,,
RANC,30/01/2017,484,,,,545.00
RANC,02/02/2017,484,495.25,498.50,,
RBMS,03/01/2017,94,88.50,89.00,,
RBMS,04/01/2017,94,,,,88.50
RBMS,05/01/2017,94,,91.50,,
RBMS,11/01/2017,94,,,,93.00
RBMS,17/01/2017,94,,94.00,,
RBMS,23/01/2017,94,,,,98.00
RBMS,24/01/2017,94,,99.00,100.00,
RBMS,25/01/2017,94,,,,101.50
RBMS,01/02/2017,94,,98.00,,
RBMS,02/02/2017,94,,,,94.00
RBMS,08/02/2017,94,,94.00,,
RDTX,18/01/2017,7300,,,10000.00,
RDTX,19/01/2017,7300,,,,9850.00
RDTX,07/02/2017,7300,,7300.00,,
RICY,03/01/2017,151,,,,144.50
RICY,09/01/2017,151,141.75,142.50,,
RICY,13/01/2017,151,,,,146.00
RICY,17/01/2017,151,,147.50,,
RICY,24/01/2017,151,,,,156.00
RICY,25/01/2017,151,,158.50,,
RICY,26/01/2017,151,,,160.00,
RICY,27/01/2017,151,,,,156.50
RICY,01/02/2017,151,,157.00,,
RICY,02/02/2017,151,,,,156.00
RIGS,05/01/2017,180,,174.00,,
RIGS,06/01/2017,180,,,,166.50
RIGS,09/01/2017,180,,161.00,,
RIGS,11/01/2017,180,169.25,,,
RIGS,17/01/2017,180,,,,167.50
RIGS,23/01/2017,180,,171.50,,
RIGS,25/01/2017,180,,,,170.00
RIGS,30/01/2017,180,,172.00,,
RIGS,03/02/2017,180,,,,191.50
RIGS,06/02/2017,180,,188.50,,
RIGS,07/02/2017,180,,,,187.00
RIGS,08/02/2017,180,,201.50,,
RMBA,03/01/2017,450,,,,434.00
RMBA,05/01/2017,450,450.00,460.00,,
RMBA,09/01/2017,450,,,480.00,
RMBA,10/01/2017,450,,,,465.00
RMBA,16/01/2017,450,450.00,450.00,,
RMBA,17/01/2017,450,,,465.00,
RMBA,18/01/2017,450,,,,418.00
RMBA,19/01/2017,450,424.50,427.00,,
RMBA,25/01/2017,450,,,462.50,
RMBA,26/01/2017,450,,,,430.00
RMBA,06/02/2017,450,434.00,448.00,,
RMBA,07/02/2017,450,,,,431.00
RMBA,08/02/2017,450,,422.00,,
RODA,12/01/2017,208,371.50,393.00,,
RODA,16/01/2017,208,,,442.50,
RODA,17/01/2017,208,,,,446.00
RODA,20/01/2017,208,458.50,467.00,,
RODA,24/01/2017,208,,,484.00,
RODA,25/01/2017,208,,,,435.00
RODA,26/01/2017,208,448.00,448.00,,
RODA,31/01/2017,208,,,520.00,
RODA,01/02/2017,208,,,,457.50
RODA,02/02/2017,208,500.00,500.00,,
RODA,06/02/2017,208,,,500.00,
RODA,07/02/2017,208,,,,448.00
ROTI,10/01/2017,1485,,,,1662.50
ROTI,11/01/2017,1485,,1665.00,,
ROTI,12/01/2017,1485,,,1685.00,
ROTI,13/01/2017,1485,,,,1675.00
ROTI,17/01/2017,1485,,1637.50,,
ROTI,18/01/2017,1485,,,,1642.50
ROTI,20/01/2017,1485,,1662.50,,
ROTI,23/01/2017,1485,,,,1617.50
ROTI,30/01/2017,1485,,1565.00,,
ROTI,31/01/2017,1485,,,,1572.50
ROTI,08/02/2017,1485,,1557.50,,
RUIS,10/01/2017,240,236.00,236.00,,
RUIS,13/01/2017,240,,,250.00,
RUIS,16/01/2017,240,,,,229.00
RUIS,24/01/2017,240,,233.00,,
RUIS,26/01/2017,240,,,,227.00
RUIS,31/01/2017,240,,233.00,,
RUIS,08/02/2017,240,226.50,,,
SAFE,05/01/2017,216,,,,94.00
SAFE,06/01/2017,216,,96.00,101.50,
SAFE,09/01/2017,216,,,,100.00
SAFE,10/01/2017,216,89.00,91.00,,
SAFE,12/01/2017,216,,,88.25,
SAFE,13/01/2017,216,,,,78.00
SAFE,19/01/2017,216,83.25,85.50,,
SAFE,20/01/2017,216,,,,82.00
SAFE,24/01/2017,216,,82.50,,
SAFE,31/01/2017,216,,,,93.00
SAFE,01/02/2017,216,,94.50,,
SAFE,06/02/2017,216,,,107.50,
SAFE,07/02/2017,216,,,,104.00
SAFE,08/02/2017,216,99.50,101.00,,
SAME,09/01/2017,2530,,,,2805.00
SAME,26/01/2017,2530,,2625.00,,
SAME,31/01/2017,2530,,,,2630.00
SAME,07/02/2017,2530,,2425.00,,
SAME,08/02/2017,2530,,,,2435.00
SCCO,06/01/2017,7800,,,7275.00,
SCCO,09/01/2017,7800,,,,7000.00
SCCO,10/01/2017,7800,,7250.00,,
SCCO,19/01/2017,7800,,,,7112.50
SCCO,27/01/2017,7800,,6862.50,,
SCCO,06/02/2017,7800,,,,7062.50
SCMA,06/01/2017,2740,,,2930.00,
SCMA,09/01/2017,2740,,,,2895.00
SCMA,12/01/2017,2740,,2840.00,,
SCMA,13/01/2017,2740,,,,2815.00
SCMA,24/01/2017,2740,2635.00,2650.00,,
SCMA,30/01/2017,2740,,,,2885.00
SCMA,01/02/2017,2740,,2880.00,,
SCMA,06/02/2017,2740,,,2967.50,
SCMA,07/02/2017,2740,,,,2925.00
SDMU,05/01/2017,408,,427.00,,
SDMU,06/01/2017,408,,,,426.00
SDMU,11/01/2017,408,,410.00,,
SDMU,12/01/2017,408,,,,421.00
SDMU,13/01/2017,408,411.50,415.00,,
SDMU,20/01/2017,408,,,453.00,
SDMU,23/01/2017,408,,,,441.00
SDMU,02/02/2017,408,,401.00,,
SDMU,07/02/2017,408,,,,406.00
SDPC,03/01/2017,99,,,94.00,
SDPC,04/01/2017,99,,,,83.50
SDPC,05/01/2017,99,,87.50,,
SDPC,06/01/2017,99,,,,85.50
SDPC,09/01/2017,99,,87.00,,
SDPC,10/01/2017,99,88.25,,,88.50
SDPC,13/01/2017,99,,90.00,90.00,
SDPC,16/01/2017,99,,,,85.00
SDPC,17/01/2017,99,93.75,98.50,,
SDPC,23/01/2017,99,,,111.25,
SDPC,24/01/2017,99,,,,114.50
SDPC,31/01/2017,99,97.25,99.50,,
SDPC,02/02/2017,99,,,,100.50
SDPC,07/02/2017,99,,106.00,,
SGRO,11/01/2017,2040,,1895.00,,
SGRO,20/01/2017,2040,1922.50,,,
SHID,08/02/2017,960,,,,895.00
SHIP,04/01/2017,505,,490.00,,
SHIP,10/01/2017,505,,,,489.00
SHIP,13/01/2017,505,,465.00,,
SHIP,20/01/2017,505,477.50,,,
SHIP,02/02/2017,505,,,,495.00
SHIP,06/02/2017,505,,486.00,,
SIDO,04/01/2017,555,,515.00,,
SIDO,06/01/2017,555,523.75,,,
SIDO,09/01/2017,555,,,,530.00
SIDO,12/01/2017,555,,522.50,,
SIDO,20/01/2017,555,,,,545.00
SIDO,23/01/2017,555,,547.50,,
SIDO,31/01/2017,555,,,,567.50
SIDO,02/02/2017,555,,565.00,,
SILO,03/01/2017,13650,,11050.00,,
SILO,10/01/2017,13650,,,,11387.50
SILO,11/01/2017,13650,,11637.50,,
SILO,13/01/2017,13650,,,,11612.50
SILO,16/01/2017,13650,,11725.00,,
SILO,25/01/2017,13650,,,,12000.00
SILO,01/02/2017,13650,,11875.00,,
SILO,07/02/2017,13650,,,13650.00,13400.00
SILO,08/02/2017,13650,13162.50,13275.00,,
SIMP,04/01/2017,605,,,,504.00
SIMP,09/01/2017,605,,501.50,,
SIMP,24/01/2017,605,,,,515.00
SIMP,25/01/2017,605,,512.50,,
SIMP,27/01/2017,605,,,,515.00
SIMP,01/02/2017,605,,512.50,,
SIMP,06/02/2017,605,,,,512.50
SIPD,12/01/2017,815,,,700.00,
SIPD,13/01/2017,815,,,,640.00
SIPD,17/01/2017,815,643.75,647.50,,
SIPD,24/01/2017,815,,,675.00,
SIPD,25/01/2017,815,,,,655.00
SIPD,27/01/2017,815,670.00,670.00,,
SIPD,31/01/2017,815,,,,647.50
SIPD,02/02/2017,815,,670.00,,
SIPD,07/02/2017,815,,,697.50,
SIPD,08/02/2017,815,,,,672.50
SKBM,05/01/2017,490,,700.50,,
SKBM,06/01/2017,490,,,,655.00
SKBM,11/01/2017,490,,515.00,,
SKBM,16/01/2017,490,,,,685.00
SKBM,17/01/2017,490,,677.50,,
SKBM,18/01/2017,490,,672.50,,672.50
SKBM,19/01/2017,490,,,,667.50
SKBM,23/01/2017,490,,655.00,,
SKBM,24/01/2017,490,,,,677.50
SKBM,27/01/2017,490,,655.00,,
SKBM,30/01/2017,490,,,,667.50
SKBM,06/02/2017,490,,575.00,,
SKBM,08/02/2017,490,,,,500.00
SKLT,06/01/2017,600,430.00,,,
SKLT,16/01/2017,600,,,,652.50
SKLT,17/01/2017,600,,725.00,,
SKLT,24/01/2017,600,,,925.00,
SKLT,25/01/2017,600,,,,827.50
SKLT,27/01/2017,600,,685.00,,
SKLT,31/01/2017,600,620.00,,,
SKLT,03/02/2017,600,,,700.00,
SKLT,06/02/2017,600,,,,650.00
SKLT,07/02/2017,600,,632.50,,
SKLT,08/02/2017,600,,665.00,,
SMAR,09/01/2017,4200,,4255.00,,
SMAR,13/01/2017,4200,,,,4175.00
SMAR,18/01/2017,4200,,4070.00,,
SMAR,27/01/2017,4200,,,,4125.00
SMAR,31/01/2017,4200,,4100.00,,
SMAR,02/02/2017,4200,,,,4225.00
SMBR,03/01/2017,2370,,,,2715.00
SMBR,05/01/2017,2370,2317.50,2375.00,,
SMBR,06/01/2017,2370,,,2445.00,
SMBR,09/01/2017,2370,,,,2395.00
SMBR,12/01/2017,2370,,2425.00,,
SMBR,13/01/2017,2370,,,,2310.00
SMBR,24/01/2017,2370,1841.25,1927.50,,
SMBR,26/01/2017,2370,,,,2090.00
SMBR,27/01/2017,2370,,2105.00,,
SMBR,31/01/2017,2370,,,2337.50,
SMBR,01/02/2017,2370,,,,2335.00
SMBR,03/02/2017,2370,,2185.00,,
SMBR,07/02/2017,2370,,,,2220.00
SMCB,10/01/2017,915,,,,905.00
SMCB,23/01/2017,915,,902.50,,
SMCB,24/01/2017,915,,,,910.00
SMCB,02/02/2017,915,,917.50,,
SMCB,03/02/2017,915,,,,920.00
SMCB,07/02/2017,915,,910.00,,
SMCB,08/02/2017,915,,,,910.00
SMDM,03/01/2017,81,78.25,79.50,,
SMDM,04/01/2017,81,,,,79.50
SMDM,05/01/2017,81,,81.00,,
SMDM,10/01/2017,81,,,,83.00
SMDM,11/01/2017,81,,81.00,,
SMDM,12/01/2017,81,,,,82.50
SMDM,16/01/2017,81,,81.00,,
SMDM,18/01/2017,81,,,103.00,98.00
SMDM,20/01/2017,81,,88.50,,
SMDM,23/01/2017,81,,,,89.50
SMDM,24/01/2017,81,,89.50,,
SMDM,25/01/2017,81,,,,89.50
SMDM,27/01/2017,81,,86.50,,
SMDM,30/01/2017,81,,,,85.50
SMDM,02/02/2017,81,,86.00,,
SMDM,03/02/2017,81,87.50,,,
SMDM,06/02/2017,81,,,91.25,
SMDM,07/02/2017,81,,,,89.50
SMDR,03/01/2017,5700,,5662.50,,
SMDR,09/01/2017,5700,,,,5800.00
SMDR,30/01/2017,5700,,5450.00,,
SMDR,01/02/2017,5700,,,,5412.50
SMDR,08/02/2017,5700,,5125.00,,
SMGR,04/01/2017,9250,,9287.50,,
SMGR,05/01/2017,9250,,,9462.50,
SMGR,06/01/2017,9250,,,,9412.50
SMGR,18/01/2017,9250,,8675.00,,
SMGR,19/01/2017,9250,,,,8737.50
SMGR,24/01/2017,9250,,8675.00,,
SMGR,25/01/2017,9250,8825.00,,,
SMGR,30/01/2017,9250,,,,9225.00
SMGR,02/02/2017,9250,,9162.50,,
SMGR,03/02/2017,9250,,,,9200.00
SMGR,08/02/2017,9250,,9300.00,,
SMMA,11/01/2017,8300,,8400.00,,
SMMA,17/01/2017,8300,,,,8500.00
SMMA,18/01/2017,8300,,8400.00,,
SMMA,25/01/2017,8300,,,,8437.50
SMMT,04/01/2017,132,149.00,151.00,,
SMMT,09/01/2017,132,,,,162.50
SMMT,12/01/2017,132,,165.50,169.75,
SMMT,13/01/2017,132,,,,165.50
SMMT,19/01/2017,132,,162.50,,
SMMT,20/01/2017,132,,,,160.00
SMMT,27/01/2017,132,,149.50,,
SMMT,30/01/2017,132,149.00,,,
SMMT,02/02/2017,132,,,193.25,
SMMT,03/02/2017,132,,,,207.00
SMMT,06/02/2017,132,,202.50,,
SMMT,07/02/2017,132,,,,215.00
SMRA,04/01/2017,1360,,1325.00,,
SMRA,05/01/2017,1360,,,,1347.50
SMRA,06/01/2017,1360,,1352.50,,
SMRA,09/01/2017,1360,,,1366.25,
SMRA,10/01/2017,1360,,,,1347.50
SMRA,12/01/2017,1360,,1337.50,,
SMRA,13/01/2017,1360,,,,1342.50
SMRA,17/01/2017,1360,,1297.50,,
SMRA,19/01/2017,1360,1340.00,,,
SMRA,20/01/2017,1360,,,,1387.50
SMRA,24/01/2017,1360,,1382.50,,
SMRA,25/01/2017,1360,,,,1392.50
SMRA,26/01/2017,1360,,1392.50,1398.75,
SMRA,27/01/2017,1360,,,,1382.50
SMRA,02/02/2017,1360,1306.25,1312.50,,
SMRU,05/01/2017,300,,308.00,,
SMRU,09/01/2017,300,,,,296.00
SMRU,23/01/2017,300,277.50,279.00,,
SMRU,31/01/2017,300,,,340.50,
SMRU,01/02/2017,300,,,,336.00
SMSM,03/01/2017,950,,,,972.50
SMSM,05/01/2017,950,,907.50,,
SMSM,09/01/2017,950,,,,897.50
SMSM,11/01/2017,950,,895.00,,
SMSM,13/01/2017,950,,,,890.00
SMSM,25/01/2017,950,,887.50,,
SMSM,31/01/2017,950,,,,887.50
SMSM,01/02/2017,950,,890.00,,
SMSM,02/02/2017,950,908.75,,,
SMSM,07/02/2017,950,,,,977.50
SMSM,08/02/2017,950,,970.00,,
SOCI,05/01/2017,278,,332.00,,
SOCI,09/01/2017,278,,,,337.00
SOCI,19/01/2017,278,,320.00,,
SOCI,20/01/2017,278,,,,319.00
SOCI,27/01/2017,278,,314.00,,
SOCI,30/01/2017,278,,,,307.00
SOCI,02/02/2017,278,,303.00,,
SOCI,06/02/2017,278,,,,304.00
SONA,13/01/2017,1800,,1937.50,,
SOYBEAN MEAL,04/01/2017,331,,315.53,,
SOYBEAN MEAL,05/01/2017,331,,,,317.30
SOYBEAN MEAL,09/01/2017,331,,312.70,,
SOYBEAN MEAL,12/01/2017,331,317.36,,,
SOYBEAN MEAL,18/01/2017,331,,,351.30,
SOYBEAN MEAL,19/01/2017,331,,,,348.17
SOYBEAN MEAL,06/02/2017,331,,333.90,,
SPMA,03/01/2017,185,,196.00,,
SPMA,05/01/2017,185,,,,193.00
SPMA,09/01/2017,185,,198.50,,
SPMA,10/01/2017,185,,,,190.50
SPMA,11/01/2017,185,184.75,189.50,,
SPMA,17/01/2017,185,,,214.50,
SPMA,18/01/2017,185,,,,203.50
SPMA,24/01/2017,185,191.50,195.00,,
SPMA,27/01/2017,185,,,,194.50
SPMA,01/02/2017,185,,196.00,,
SPMA,06/02/2017,185,,,206.00,
SPMA,07/02/2017,185,,,,194.50
SQBI,16/01/2017,440000,,410000.00,,
SQBI,26/01/2017,440000,417500.00,,,
SRAJ,05/01/2017,210,200.25,203.50,,
SRAJ,13/01/2017,210,,,,211.00
SRAJ,16/01/2017,210,,210.00,214.00,
SRAJ,17/01/2017,210,,,,210.00
SRAJ,23/01/2017,210,216.00,216.00,,
SRAJ,24/01/2017,210,,,212.00,210.00
SRAJ,25/01/2017,210,,209.00,,
SRAJ,26/01/2017,210,,,,209.00
SRAJ,01/02/2017,210,,206.00,,
SRAJ,02/02/2017,210,,,,202.00
SRAJ,06/02/2017,210,,202.00,,
SRAJ,08/02/2017,210,204.50,,,
SRIL,11/01/2017,350,,,,231.00
SRIL,13/01/2017,350,,230.00,,
SRIL,19/01/2017,350,,,,255.00
SRIL,20/01/2017,350,,,258.50,
SRIL,01/02/2017,350,,234.00,,
SRIL,06/02/2017,350,237.00,,,
SRIL,08/02/2017,350,,,,241.00
SRSN,24/01/2017,50,,53.50,,
SRSN,25/01/2017,50,,,,54.50
SRSN,01/02/2017,50,50.75,51.50,,
SRSN,06/02/2017,50,,,57.00,
SRSN,07/02/2017,50,,,,53.00
SRSN,08/02/2017,50,50.50,51.00,,
SRTG,04/01/2017,3370,,,,3490.00
SRTG,19/01/2017,3370,,3420.00,,
SRTG,02/02/2017,3370,,,,3490.00
SSIA,03/01/2017,575,,444.00,,
SSIA,09/01/2017,575,446.00,,,
SSIA,20/01/2017,575,,,,610.00
SSIA,23/01/2017,575,,607.50,,
SSIA,24/01/2017,575,,622.50,,
SSIA,01/02/2017,575,,,641.25,
SSIA,02/02/2017,575,,,,630.00
SSMS,04/01/2017,1480,,,,1367.50
SSMS,05/01/2017,1480,,1375.00,,
SSMS,06/01/2017,1480,,,,1377.50
SSMS,13/01/2017,1480,,1412.50,,
SSMS,31/01/2017,1480,,,,1617.50
SSMS,02/02/2017,1480,,1622.50,,
SSMS,06/02/2017,1480,,,1675.00,
SSMS,07/02/2017,1480,,,,1665.00
SSTM,18/01/2017,530,,,,424.00
SSTM,20/01/2017,530,,425.00,,
SSTM,07/02/2017,530,,,,460.00
SSTM,08/02/2017,530,,460.00,,
STAR,03/01/2017,57,,,,55.50
STAR,04/01/2017,57,,55.50,,
STAR,11/01/2017,57,,,,55.50
STAR,12/01/2017,57,,56.00,,
STAR,13/01/2017,57,,,,55.00
STAR,16/01/2017,57,,55.50,,
STAR,31/01/2017,57,,,,55.50
STAR,01/02/2017,57,,55.50,,
STAR,03/02/2017,57,,,,55.50
STAR,06/02/2017,57,56.25,57.50,,
STAR,07/02/2017,57,,,,56.50
SULI,04/01/2017,260,,191.50,,
SULI,18/01/2017,260,,,273.50,
SULI,19/01/2017,260,,,,271.00
SULI,23/01/2017,260,249.00,252.00,,
SULI,24/01/2017,260,,,,255.00
SULI,25/01/2017,260,,251.00,,
SULI,30/01/2017,260,,,,268.00
SULI,01/02/2017,260,,276.00,,
SULI,03/02/2017,260,,,,270.00
SULI,07/02/2017,260,,268.00,,
SULI,08/02/2017,260,,,,263.00
TALF,16/01/2017,386,,,420.00,
TALF,17/01/2017,386,,,,380.00
TARA,06/01/2017,645,,,,715.00
TARA,09/01/2017,645,,,692.50,
TARA,23/01/2017,645,,655.00,,
TARA,24/01/2017,645,657.50,,,
TARA,26/01/2017,645,,,,670.00
TARA,02/02/2017,645,,660.00,,
TARA-W,18/01/2017,412,,281.00,,
TAXI,04/01/2017,164,,165.50,,
TAXI,06/01/2017,164,169.50,,,
TAXI,10/01/2017,164,,,,171.50
TAXI,17/01/2017,164,,167.00,,
TAXI,20/01/2017,164,,,186.25,183.50
TAXI,26/01/2017,164,172.25,175.50,,
TAXI,30/01/2017,164,,,,174.00
TAXI,31/01/2017,164,,175.00,,
TAXI,02/02/2017,164,,,186.50,
TAXI,03/02/2017,164,,,,183.00
TAXI,06/02/2017,164,,180.00,,
TAXI,07/02/2017,164,,,,178.50
TBIG,10/01/2017,4990,,,,5200.00
TBIG,13/01/2017,4990,,5010.00,,
TBIG,17/01/2017,4990,,,,4975.00
TBIG,18/01/2017,4990,,5005.00,,
TBIG,20/01/2017,4990,,,,5032.50
TBIG,02/02/2017,4990,,4977.50,,
TBIG,03/02/2017,4990,5005.00,,,
TBIG,06/02/2017,4990,,,5112.50,5075.00
TBIG,08/02/2017,4990,5068.75,5137.50,,
TBLA,18/01/2017,1250,,,1200.00,
TBLA,19/01/2017,1250,,,,1197.50
TBLA,24/01/2017,1250,,1140.00,,
TBLA,25/01/2017,1250,,,,1130.00
TBLA,27/01/2017,1250,1116.25,1122.50,,
TBLA,03/02/2017,1250,,,,1177.50
TBLA,06/02/2017,1250,,1177.50,,
TBLA,07/02/2017,1250,,,,1212.50
TBMS,03/01/2017,790,,,,755.00
TBMS,18/01/2017,790,751.25,757.50,,
TBMS,19/01/2017,790,,,785.00,
TBMS,20/01/2017,790,,,,680.00
TBMS,23/01/2017,790,755.00,765.00,,
TBMS,30/01/2017,790,,,790.00,
TBMS,31/01/2017,790,,,,760.00
TBMS,02/02/2017,790,787.50,805.00,,
TBMS,03/02/2017,790,,,837.50,
TBMS,06/02/2017,790,,,,835.00
TCID,03/01/2017,15000,,12950.00,,
TCID,05/01/2017,15000,,,14000.00,
TCID,06/01/2017,15000,,,,13200.00
TCID,10/01/2017,15000,13400.00,13400.00,,
TELE,04/01/2017,980,,,,847.50
TELE,06/01/2017,980,,865.00,,
TELE,10/01/2017,980,,,,867.50
TELE,16/01/2017,980,,847.50,,
TELE,20/01/2017,980,,,,867.50
TELE,27/01/2017,980,,850.00,,
TELE,08/02/2017,980,,,,915.00
TEMBAGA,04/01/2017,3,,2.52,,
TEMBAGA,16/01/2017,3,,,,2.68
TEMBAGA,20/01/2017,3,,2.61,,
TEMBAGA,25/01/2017,3,,,,2.70
TEMBAGA,27/01/2017,3,,2.66,,
TEMBAGA,01/02/2017,3,,,,2.72
TEMBAGA,06/02/2017,3,,2.64,,
TGKA,06/01/2017,2650,,3180.00,,
TIFA,09/01/2017,156,,,150.00,
TIFA,10/01/2017,156,,,,148.00
TIFA,24/01/2017,156,,145.00,,
TIFA,25/01/2017,156,,,,137.50
TIFA,26/01/2017,156,,137.50,,
TIFA,27/01/2017,156,,,,139.00
TIFA,31/01/2017,156,142.75,146.50,,
TIFA,08/02/2017,156,,,,142.50
TIMAH,12/01/2017,19375,,,,21070.00
TIMAH,24/01/2017,19375,,20400.00,,
TIMAH,26/01/2017,19375,,,,20062.50
TIMAH,31/01/2017,19375,,19825.00,,
TIMAH,02/02/2017,19375,,,,19840.00
TIMAH,08/02/2017,19375,,19025.00,,
TINS,03/01/2017,980,,1092.50,,
TINS,04/01/2017,980,,,,1087.50
TINS,05/01/2017,980,,1087.50,,
TINS,06/01/2017,980,1081.25,,,
TINS,12/01/2017,980,,,1168.75,
TINS,13/01/2017,980,,,,1150.00
TINS,18/01/2017,980,,1112.50,,
TINS,19/01/2017,980,,,,1117.50
TINS,25/01/2017,980,,992.50,,
TINS,27/01/2017,980,,,,995.00
TINS,01/02/2017,980,986.25,997.50,,
TINS,02/02/2017,980,,,1095.00,
TINS,03/02/2017,980,,,,1112.50
TIRA,06/02/2017,290,,,330.00,
TIRA,07/02/2017,290,,,,301.00
TIRA,08/02/2017,290,,298.00,,
TIRT,05/01/2017,145,118.75,122.50,,
TIRT,11/01/2017,145,,,,123.00
TIRT,12/01/2017,145,,124.00,126.00,
TIRT,13/01/2017,145,,,,122.50
TIRT,17/01/2017,145,,127.00,,
TIRT,19/01/2017,145,,,,122.50
TIRT,23/01/2017,145,,123.50,,
TIRT,25/01/2017,145,,,,122.00
TIRT,31/01/2017,145,,118.50,,
TIRT,01/02/2017,145,,,,117.00
TIRT,02/02/2017,145,122.50,125.00,,
TIRT,03/02/2017,145,,,,122.00
TIRT,07/02/2017,145,,124.50,,
TKIM,03/01/2017,970,,750.00,,
TKIM,10/01/2017,970,,,,870.00
TKIM,11/01/2017,970,,855.00,,
TKIM,12/01/2017,970,,855.00,,
TKIM,16/01/2017,970,,,920.00,
TKIM,17/01/2017,970,,,,907.50
TKIM,01/02/2017,970,,850.00,,
TKIM,02/02/2017,970,,,,827.50
TKIM,03/02/2017,970,843.75,852.50,,
TKIM,08/02/2017,970,,,,940.00
TLKM,10/01/2017,3960,,,,3995.00
TLKM,23/01/2017,3960,,3830.00,,
TLKM,27/01/2017,3960,,,,3900.00
TLKM,31/01/2017,3960,,3890.00,,
TLKM,07/02/2017,3960,,,,3940.00
TMAS,03/01/2017,1370,,,1687.50,1625.00
TMAS,05/01/2017,1370,,1522.50,,
TMAS,09/01/2017,1370,,,,1532.50
TMAS,11/01/2017,1370,,1510.00,,
TMAS,17/01/2017,1370,,,,1462.50
TMAS,23/01/2017,1370,,1507.50,,
TMAS,30/01/2017,1370,,,,1527.50
TMAS,06/02/2017,1370,,1470.00,,
TMAS,08/02/2017,1370,,,,1455.00
TMPI,24/01/2017,61,,58.50,,
TMPI,26/01/2017,61,,,,64.50
TMPI,30/01/2017,61,57.00,59.00,,
TMPI,07/02/2017,61,,,132.00,
TMPI,08/02/2017,61,,,,136.00
TMPO,04/01/2017,150,155.00,155.00,,
TMPO,05/01/2017,150,,,,157.00
TMPO,06/01/2017,150,,158.00,,
TMPO,10/01/2017,150,,,,160.50
TMPO,17/01/2017,150,,163.50,,
TMPO,24/01/2017,150,,,164.75,
TMPO,25/01/2017,150,,,,160.00
TMPO,27/01/2017,150,,160.50,,
TMPO,07/02/2017,150,,,,165.00
TOBA,10/01/2017,1330,,,1267.50,
TOBA,11/01/2017,1330,,,,1242.50
TOBA,12/01/2017,1330,,1265.00,,
TOBA,13/01/2017,1330,,,,1275.00
TOBA,17/01/2017,1330,,1227.50,,
TOBA,19/01/2017,1330,,,,1200.00
TOBA,24/01/2017,1330,1216.25,1237.50,,
TOBA,27/01/2017,1330,,,,1282.50
TOBA,01/02/2017,1330,,1295.00,,
TOBA,02/02/2017,1330,,,,1282.50
TOTL,04/01/2017,820,,777.50,,
TOTL,11/01/2017,820,796.25,,,
TOTL,16/01/2017,820,,,818.75,812.50
TOTL,31/01/2017,820,770.00,775.00,,
TOTO,10/01/2017,464,,489.00,,
TOTO,26/01/2017,464,,,,489.00
TOWR,16/01/2017,3600,,3245.00,,
TOWR,17/01/2017,3600,3337.50,,,
TOWR,01/02/2017,3600,,,,3415.00
TOWR,06/02/2017,3600,,3425.00,,
TPMA,03/01/2017,300,,,,310.00
TPMA,04/01/2017,300,,,309.00,
TPMA,09/01/2017,300,305.00,308.00,,
TPMA,10/01/2017,300,,,317.50,
TPMA,11/01/2017,300,,,,318.00
TPMA,16/01/2017,300,,303.00,,
TPMA,19/01/2017,300,,,,309.00
TPMA,31/01/2017,300,,298.00,,
TPMA,01/02/2017,300,,,,298.00
TRAM,03/01/2017,88,142.00,146.00,,
TRAM,05/01/2017,88,,,,146.50
TRAM,06/01/2017,88,,148.00,,
TRAM,11/01/2017,88,,,,155.50
TRAM,12/01/2017,88,,162.50,167.25,
TRAM,13/01/2017,88,,,,164.50
TRAM,24/01/2017,88,,140.50,,
TRAM,25/01/2017,88,,,,140.00
TRAM,26/01/2017,88,143.00,151.00,,
TRAM,27/01/2017,88,,,,155.50
TRAM,30/01/2017,88,,159.50,,
TRAM,01/02/2017,88,,,241.75,
TRAM,02/02/2017,88,,,,273.00
TRAM,06/02/2017,88,239.00,258.00,,
TRAM,08/02/2017,88,,,358.00,
TRIL,27/01/2017,51,,52.00,,
TRIL,30/01/2017,51,,,,50.50
TRIL,03/02/2017,51,,50.50,,
TRIL,07/02/2017,51,,,,56.00
TRIM,03/01/2017,85,67.00,68.00,,
TRIM,09/01/2017,85,,,79.00,
TRIM,10/01/2017,85,,,,70.00
TRIM,12/01/2017,85,68.00,69.00,,
TRIM,19/01/2017,85,,,,71.00
TRIM,25/01/2017,85,,71.50,,
TRIM,26/01/2017,85,,,,68.50
TRIM,27/01/2017,85,,70.00,,
TRIM,30/01/2017,85,,,74.00,
TRIM,31/01/2017,85,,,,72.50
TRIM,01/02/2017,85,72.25,72.50,,
TRIM,02/02/2017,85,,,,73.00
TRIM,03/02/2017,85,,72.50,,
TRIM,08/02/2017,85,,,87.00,
TRIS,09/01/2017,312,,,337.50,
TRIS,10/01/2017,312,,,,335.00
TRST,03/01/2017,300,,,,298.00
TRST,04/01/2017,300,,300.00,,
TRST,05/01/2017,300,,,,298.00
TRST,10/01/2017,300,,300.00,,
TRST,02/02/2017,300,,,,300.00
TSPC,06/01/2017,1840,,1922.50,,
TSPC,10/01/2017,1840,,,,1927.50
TSPC,11/01/2017,1840,,1920.00,,
TSPC,16/01/2017,1840,,,,1917.50
TSPC,06/02/2017,1840,,1857.50,,
TSPC,07/02/2017,1840,,,,1882.50
TURI,25/01/2017,1280,,,,1345.00
TURI,31/01/2017,1280,,1342.50,,
ULTJ,05/01/2017,4360,,4465.00,,
ULTJ,09/01/2017,4360,,,,4490.00
ULTJ,16/01/2017,4360,,4360.00,,
ULTJ,17/01/2017,4360,,,,4350.00
ULTJ,18/01/2017,4360,,4300.00,,
ULTJ,24/01/2017,4360,,,,4340.00
ULTJ,25/01/2017,4360,,4345.00,,
ULTJ,27/01/2017,4360,,,,4365.00
ULTJ,01/02/2017,4360,,4415.00,,
ULTJ,06/02/2017,4360,,,,4435.00
ULTJ,08/02/2017,4360,,4395.00,,
UNIC,04/01/2017,2730,,,2370.00,
UNIC,05/01/2017,2730,,,,1900.00
UNIC,18/01/2017,2730,2190.00,2190.00,,
UNIC,19/01/2017,2730,,,2597.50,
UNIC,20/01/2017,2730,,,,2175.00
UNIC,23/01/2017,2730,,2475.00,,
UNIC,24/01/2017,2730,,,,2480.00
UNIC,27/01/2017,2730,2555.00,2600.00,,
UNIC,06/02/2017,2730,,,2710.00,
UNIC,07/02/2017,2730,,,,2610.00
UNSP,20/01/2017,50,52.50,55.00,,
UNSP,23/01/2017,50,,,,55.50
UNSP,24/01/2017,50,,57.00,,
UNSP,26/01/2017,50,,,,67.50
UNSP,27/01/2017,50,,68.50,,
UNSP,31/01/2017,50,,,77.75,
UNSP,01/02/2017,50,,,,82.00
UNSP,07/02/2017,50,67.75,69.50,,
UNTR,03/01/2017,25900,,,,20887.50
UNTR,04/01/2017,25900,,21162.50,,
UNTR,06/01/2017,25900,,,,21862.50
UNTR,09/01/2017,25900,,21950.00,,
UNTR,10/01/2017,25900,,21712.50,,
UNTR,11/01/2017,25900,,,,21800.00
UNTR,13/01/2017,25900,,21712.50,,
UNTR,16/01/2017,25900,,,,21750.00
UNTR,18/01/2017,25900,,21637.50,,
UNTR,27/01/2017,25900,,,,22625.00
UNTR,01/02/2017,25900,,22387.50,,
UNTR,08/02/2017,25900,,,,23000.00
UNVR,03/01/2017,42425,,39000.00,,
UNVR,09/01/2017,42425,,,,40400.00
UNVR,16/01/2017,42425,,39675.00,,
UNVR,19/01/2017,42425,,,,40600.00
UNVR,20/01/2017,42425,,40150.00,,
UNVR,25/01/2017,42425,,,,41800.00
UNVR,01/02/2017,42425,,41412.50,,
USD INDEX,18/01/2017,102,,100.82,,
USD INDEX,19/01/2017,102,,,,101.33
USD INDEX,01/02/2017,102,,99.75,,
USDCNY,04/01/2017,7,,,,6.95
USDCNY,19/01/2017,7,,6.86,,
USDIDR,03/01/2017,13394,,,,13471.50
USDIDR,12/01/2017,13394,,13269.50,,
USDJPY,04/01/2017,114,,,,117.63
USDJPY,06/01/2017,114,,116.12,,
USDJPY,09/01/2017,114,,,,116.60
USDJPY,18/01/2017,114,,113.74,,
USDJPY,20/01/2017,114,,,,114.80
USDJPY,24/01/2017,114,,113.27,,
USDJPY,30/01/2017,114,,,,114.20
USDJPY,07/02/2017,114,,112.07,,
VICO,06/01/2017,89,,90.50,,
VICO,26/01/2017,89,,,,88.00
VICO,03/02/2017,89,,89.00,,
VINS,04/01/2017,81,,,,75.50
VINS,09/01/2017,81,76.00,79.00,,
VINS,11/01/2017,81,,,91.50,
VINS,12/01/2017,81,,,,93.50
VINS,17/01/2017,81,,86.50,,
VINS,18/01/2017,81,,,,79.00
VINS,23/01/2017,81,76.00,77.00,,
VINS,30/01/2017,81,,,89.50,
VINS,31/01/2017,81,,,,95.50
VINS,06/02/2017,81,81.00,82.00,,
VINS,08/02/2017,81,,,,86.50
VIVA,03/01/2017,294,,,,293.00
VIVA,04/01/2017,294,,285.00,,
VIVA,25/01/2017,294,,,,332.00
VIVA,26/01/2017,294,,332.00,,
VIVA,03/02/2017,294,,,338.50,
VIVA,06/02/2017,294,,,,333.00
VOKS,03/01/2017,1500,,,1150.00,1150.00
VRNA,04/01/2017,100,,,149.00,
VRNA,05/01/2017,100,,,,120.50
VRNA,06/01/2017,100,,115.00,,
VRNA,12/01/2017,100,,,,98.00
VRNA,19/01/2017,100,,93.00,,
VRNA,20/01/2017,100,,,,91.00
VRNA,23/01/2017,100,,94.00,,
VRNA,24/01/2017,100,,,,94.50
VRNA,26/01/2017,100,,105.00,,
VRNA,27/01/2017,100,,,,93.00
VRNA,30/01/2017,100,,97.50,,
VRNA,01/02/2017,100,,,,98.50
VRNA,06/02/2017,100,,97.00,,
VRNA,07/02/2017,100,,,,95.00
VRNA,08/02/2017,100,100.00,100.00,,
WAPO,05/01/2017,52,,,,52.50
WAPO,11/01/2017,52,,53.00,,
WAPO,12/01/2017,52,,,,53.00
WAPO,13/01/2017,52,,52.50,,
WAPO,17/01/2017,52,,,,52.00
WAPO,18/01/2017,52,,53.50,,
WAPO,20/01/2017,52,,,,62.00
WAPO,23/01/2017,52,,62.50,,
WAPO,24/01/2017,52,,,,69.50
WAPO,26/01/2017,52,,61.00,,
WAPO,27/01/2017,52,,,,60.00
WAPO,31/01/2017,52,,60.50,,
WAPO,01/02/2017,52,,,,58.50
WAPO,08/02/2017,52,57.25,57.50,,
WEHA,03/01/2017,176,,,,151.00
WEHA,05/01/2017,176,,150.50,,
WEHA,09/01/2017,176,,,151.25,150.50
WEHA,11/01/2017,176,,151.00,,
WEHA,17/01/2017,176,,,,153.00
WEHA,23/01/2017,176,,152.00,,
WEHA,26/01/2017,176,,,,155.50
WEHA,31/01/2017,176,147.75,148.50,,
WEHA,03/02/2017,176,,,,171.50
WICO,09/01/2017,86,,51.50,,
WICO,10/01/2017,86,,,,51.00
WICO,12/01/2017,86,,52.50,,
WICO,13/01/2017,86,,,,50.50
WICO,16/01/2017,86,,50.50,,
WICO,17/01/2017,86,,,,50.50
WICO,19/01/2017,86,,58.50,,
WICO,20/01/2017,86,,,,72.00
WICO,23/01/2017,86,67.25,72.50,,
WICO,24/01/2017,86,,,104.25,
WICO,25/01/2017,86,,,,91.50
WICO,31/01/2017,86,,94.50,,
WICO,01/02/2017,86,,,,95.50
WICO,06/02/2017,86,,91.00,,
WICO,08/02/2017,86,,,,91.00
WIIM,10/01/2017,458,,,,451.00
WIKA,03/01/2017,2480,,2385.00,,
WIKA,05/01/2017,2480,,,,2425.00
WIKA,09/01/2017,2480,,2435.00,,
WIKA,11/01/2017,2480,,,,2515.00
WIKA,12/01/2017,2480,,2495.00,,
WIKA,13/01/2017,2480,,2470.00,,
WIKA,19/01/2017,2480,,,,2525.00
WIKA,24/01/2017,2480,,2475.00,,
WIKA,26/01/2017,2480,,,,2525.00
WIKA,31/01/2017,2480,,2525.00,,
WIKA,01/02/2017,2480,,,,2555.00
WINS,04/01/2017,262,217.00,220.00,,
WINS,05/01/2017,262,,,220.50,219.00
WINS,06/01/2017,262,,224.00,,
WINS,09/01/2017,262,,,,229.00
WINS,12/01/2017,262,226.00,232.00,,
WINS,16/01/2017,262,,,,233.00
WINS,18/01/2017,262,,237.00,,
WINS,23/01/2017,262,,,,241.00
WINS,27/01/2017,262,,244.00,,
WINS,01/02/2017,262,,,,252.00
WINS,02/02/2017,262,,249.00,,
WOMF,09/01/2017,208,,,,149.50
WOMF,10/01/2017,208,,149.50,,
WOMF,11/01/2017,208,,,,149.50
WOMF,12/01/2017,208,,172.00,,
WOMF,17/01/2017,208,,,217.00,
WOMF,18/01/2017,208,,,,206.00
WOMF,20/01/2017,208,,212.50,,
WOMF,23/01/2017,208,,,,220.00
WOMF,26/01/2017,208,,206.00,,
WOMF,06/02/2017,208,,,,209.00
WOMF,08/02/2017,208,,211.00,,
WSBP,04/01/2017,535,,550.00,,
WSBP,17/01/2017,535,,,595.00,
WSBP,18/01/2017,535,,,,587.50
WSBP,27/01/2017,535,,582.50,,
WSBP,02/02/2017,535,,,,585.00
WSKT,04/01/2017,2420,,2580.00,,
WSKT,05/01/2017,2420,,,,2590.00
WSKT,06/01/2017,2420,,2575.00,,
WSKT,09/01/2017,2420,,,,2580.00
WSKT,10/01/2017,2420,,2555.00,,
WSKT,19/01/2017,2420,,,2660.00,
WSKT,20/01/2017,2420,,,,2645.00
WSKT,24/01/2017,2420,,2565.00,,
WSKT,06/02/2017,2420,,,,2575.00
WSKT,08/02/2017,2420,,2520.00,,
WTON,04/01/2017,795,,827.50,,
WTON,09/01/2017,795,,,,837.50
WTON,10/01/2017,795,,842.50,,
WTON,11/01/2017,795,,,,845.00
WTON,17/01/2017,795,,837.50,,
WTON,19/01/2017,795,,,,835.00
YPAS,26/01/2017,800,,745.00,,
YULE,12/01/2017,79,73.00,73.00,,
YULE,18/01/2017,79,,,74.50,
YULE,19/01/2017,79,,,,71.00
YULE,23/01/2017,79,64.50,67.00,,
YULE,31/01/2017,79,,,,73.00
YULE,07/02/2017,79,,75.00,,
YULE,08/02/2017,79,,,74.75,73.50
ZBRA,27/01/2017,52,,51.00,,
ZBRA,31/01/2017,52,,,,51.00
ZBRA,01/02/2017,52,,54.00,,
ZBRA,02/02/2017,52,,,,52.00
ZBRA,06/02/2017,52,,55.00,,
ZBRA,07/02/2017,52,,,,53.00