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

02/06/2020,AALI,12000.00,12175.00,11950.00,12125.00,1293500
02/06/2020,ABBA,63.00,75.00,63.00,70.00,59722100
02/06/2020,ABDA,6800.00,6800.00,6800.00,6800.00,0
02/06/2020,ABMM,1485.00,1485.00,1485.00,1485.00,500
02/06/2020,ACES,1600.00,1645.00,1595.00,1640.00,12920200
02/06/2020,ACST,870.00,870.00,840.00,855.00,72300
02/06/2020,ADES,960.00,960.00,930.00,960.00,3800
02/06/2020,ADHI,1030.00,1050.00,1015.00,1045.00,6677900
02/06/2020,ADMF,10025.00,10100.00,10000.00,10000.00,231900
02/06/2020,ADMG,148.00,150.00,145.00,148.00,1230000
02/06/2020,ADRO,1350.00,1350.00,1280.00,1305.00,37379900
02/06/2020,AGAR,456.00,462.00,428.00,442.00,415200
02/06/2020,AGII,590.00,595.00,570.00,585.00,2600
02/06/2020,AGRO,151.00,155.00,151.00,153.00,2421300
02/06/2020,AGRS,143.00,150.00,143.00,150.00,421200
02/06/2020,AHAP,58.00,59.00,55.00,56.00,131300
02/06/2020,AIMS,180.00,180.00,180.00,180.00,0
02/06/2020,AISA,168.00,168.00,168.00,168.00,0
02/06/2020,AKKU,50.00,50.00,50.00,50.00,0
02/06/2020,AKPI,340.00,340.00,340.00,340.00,0
02/06/2020,AKRA,3210.00,3310.00,3210.00,3310.00,13999200
02/06/2020,AKSI,474.00,474.00,400.00,446.00,5400
02/06/2020,ALDO,410.00,500.00,410.00,470.00,84200
02/06/2020,ALKA,370.00,370.00,330.00,330.00,5300
02/06/2020,ALMI,320.00,320.00,320.00,320.00,0
02/06/2020,ALTO,388.00,388.00,388.00,388.00,0
02/06/2020,AMAG,304.00,304.00,304.00,304.00,0
02/06/2020,AMAR,440.00,454.00,424.00,430.00,404600
02/06/2020,AMFG,3300.00,3300.00,3300.00,3300.00,300
02/06/2020,AMIN,402.00,402.00,402.00,402.00,2000
02/06/2020,AMOR,2510.00,2510.00,2460.00,2470.00,584000
02/06/2020,AMRT,810.00,810.00,800.00,805.00,6200
02/06/2020,ANDI,50.00,50.00,50.00,50.00,96100
02/06/2020,ANJT,860.00,860.00,860.00,860.00,0
02/06/2020,ANTM,730.00,735.00,715.00,735.00,28180200
02/06/2020,APEX,232.00,234.00,202.00,232.00,99300
02/06/2020,APIC,700.00,700.00,700.00,700.00,2400
02/06/2020,APII,188.00,210.00,188.00,206.00,20400
02/06/2020,APLI,170.00,170.00,158.00,165.00,30800
02/06/2020,APLN,153.00,158.00,153.00,157.00,9348800
02/06/2020,APOL,50.00,50.00,50.00,50.00,0
02/06/2020,APOL-W2,29.00,29.00,29.00,29.00,0
02/06/2020,ARGO,825.00,825.00,825.00,825.00,0
02/06/2020,ARII,735.00,735.00,735.00,735.00,0
02/06/2020,ARKA,2030.00,2030.00,1995.00,1995.00,1092800
02/06/2020,ARMY,50.00,50.00,50.00,50.00,0
02/06/2020,ARNA,452.00,478.00,452.00,460.00,1708100
02/06/2020,ARTA,360.00,360.00,300.00,300.00,600
02/06/2020,ARTI,50.00,50.00,50.00,50.00,18100
02/06/2020,ARTO,3450.00,3450.00,3400.00,3450.00,5400
02/06/2020,ASBI,298.00,298.00,298.00,298.00,400
02/06/2020,ASDM,1000.00,1000.00,1000.00,1000.00,0
02/06/2020,ASGR,940.00,990.00,940.00,960.00,13900
02/06/2020,ASII,6500.00,6525.00,6425.00,6500.00,26015800
02/06/2020,ASJT,119.00,129.00,118.00,126.00,61300
02/06/2020,ASMI,1345.00,1345.00,1330.00,1345.00,140400
02/06/2020,ASRI,188.00,197.00,188.00,196.00,4825500
02/06/2020,ASRM,2020.00,2020.00,2020.00,2020.00,0
02/06/2020,ASSA,575.00,615.00,565.00,600.00,11602900
02/06/2020,ATIC,650.00,650.00,650.00,650.00,1000
02/06/2020,AUTO,1190.00,1190.00,1175.00,1180.00,1110000
02/06/2020,BABP,50.00,50.00,50.00,50.00,200400
02/06/2020,BABP-W3,48.00,48.00,7.00,34.00,6000
02/06/2020,BABP-W4,12.00,12.00,11.00,11.00,51000
02/06/2020,BACA,310.00,310.00,310.00,310.00,0
02/06/2020,BACA-W2,100.00,100.00,100.00,100.00,0
02/06/2020,BAJA,73.00,79.00,72.00,73.00,3412600
02/06/2020,BALI,865.00,900.00,800.00,865.00,11900
02/06/2020,BAPA,54.00,54.00,51.00,51.00,75800
02/06/2020,BAPI,50.00,50.00,50.00,50.00,2000
02/06/2020,BAPI-W,5.00,6.00,5.00,5.00,26621400
02/06/2020,BATA,610.00,620.00,610.00,615.00,2100
02/06/2020,BAYU,1050.00,1125.00,1050.00,1125.00,6300
02/06/2020,BBCA,33700.00,33900.00,33400.00,33700.00,30938700
02/06/2020,BBHI,108.00,108.00,102.00,108.00,7300
02/06/2020,BBKP,214.00,214.00,206.00,208.00,6996900
02/06/2020,BBLD,428.00,428.00,426.00,428.00,700
02/06/2020,BBMD,2340.00,2340.00,2340.00,2340.00,0
02/06/2020,BBNI,7500.00,7525.00,7350.00,7350.00,16798500
02/06/2020,BBRI,4590.00,4590.00,4530.00,4550.00,94855500
02/06/2020,BBRM,50.00,50.00,50.00,50.00,0
02/06/2020,BBTN,1840.00,1885.00,1810.00,1850.00,36589300
02/06/2020,BBYB,290.00,292.00,286.00,292.00,25100
02/06/2020,BCAP,145.00,148.00,142.00,147.00,14423600
02/06/2020,BCIC,450.00,450.00,450.00,450.00,0
02/06/2020,BCIP,50.00,50.00,50.00,50.00,61100
02/06/2020,BDMN,3500.00,3600.00,3480.00,3590.00,2173100
02/06/2020,BEEF,370.00,384.00,370.00,380.00,1189100
02/06/2020,BEEF-W,44.00,47.00,42.00,46.00,766600
02/06/2020,BEKS,50.00,50.00,50.00,50.00,500
02/06/2020,BELL,550.00,550.00,550.00,550.00,57100
02/06/2020,BEST,164.00,181.00,164.00,175.00,25223000
02/06/2020,BFIN,560.00,560.00,545.00,550.00,2574200
02/06/2020,BGTG,53.00,53.00,51.00,51.00,759600
02/06/2020,BHIT,63.00,67.00,62.00,65.00,44698400
02/06/2020,BIKA,195.00,195.00,195.00,195.00,100
02/06/2020,BIMA,50.00,50.00,50.00,50.00,0
02/06/2020,BINA,885.00,885.00,870.00,870.00,4600
02/06/2020,BIPI,50.00,50.00,50.00,50.00,69900
02/06/2020,BIPI-W,8.00,9.00,8.00,9.00,145000
02/06/2020,BIPP,50.00,50.00,50.00,50.00,0
02/06/2020,BIPP-W2,1.00,1.00,1.00,1.00,0
02/06/2020,BIRD,2470.00,2510.00,2400.00,2460.00,1271800
02/06/2020,BISI,995.00,1000.00,985.00,1000.00,13500
02/06/2020,BJBR,1000.00,1045.00,1000.00,1040.00,12577500
02/06/2020,BJTM,645.00,645.00,640.00,640.00,2408500
02/06/2020,BKDP,58.00,58.00,58.00,58.00,1600
02/06/2020,BKSL,56.00,59.00,56.00,58.00,91955700
02/06/2020,BKSL-W,13.00,14.00,13.00,14.00,3506200
02/06/2020,BKSW,164.00,164.00,164.00,164.00,0
02/06/2020,BLTA,50.00,50.00,50.00,50.00,0
02/06/2020,BLTZ,3160.00,3170.00,3150.00,3150.00,1700
02/06/2020,BLUE,535.00,540.00,525.00,530.00,123600
02/06/2020,BMAS,220.00,228.00,220.00,226.00,42000
02/06/2020,BMRI,7800.00,7850.00,7675.00,7700.00,55514700
02/06/2020,BMSR,90.00,90.00,87.00,87.00,159500
02/06/2020,BMTR,340.00,358.00,340.00,358.00,16971700
02/06/2020,BNBA,312.00,318.00,310.00,316.00,329000
02/06/2020,BNBR,50.00,50.00,50.00,50.00,0
02/06/2020,BNGA,905.00,915.00,885.00,890.00,4893200
02/06/2020,BNII,200.00,202.00,200.00,202.00,573700
02/06/2020,BNLI,1195.00,1215.00,1195.00,1205.00,7879600
02/06/2020,BOGA,1570.00,1575.00,1565.00,1575.00,13660600
02/06/2020,BOLA,270.00,272.00,262.00,266.00,23400
02/06/2020,BOLT,835.00,835.00,815.00,820.00,110300
02/06/2020,BOSS,125.00,132.00,125.00,131.00,1235800
02/06/2020,BPFI,1310.00,1310.00,1310.00,1310.00,0
02/06/2020,BPII,10000.00,10000.00,10000.00,10000.00,0
02/06/2020,BPTR,91.00,93.00,87.00,91.00,9800
02/06/2020,BRAM,6500.00,6500.00,6500.00,6500.00,200
02/06/2020,BRIS,314.00,318.00,312.00,316.00,2201300
02/06/2020,BRMS,50.00,50.00,50.00,50.00,193600
02/06/2020,BRNA,1020.00,1020.00,1020.00,1020.00,0
02/06/2020,BRPT,1280.00,1280.00,1240.00,1240.00,40622600
02/06/2020,BRPT-W,1000.00,1000.00,1000.00,1000.00,0
02/06/2020,BSDE,1180.00,1195.00,1145.00,1195.00,8937700
02/06/2020,BSIM,510.00,510.00,496.00,510.00,800
02/06/2020,BSIM-W3,40.00,40.00,36.00,40.00,2500
02/06/2020,BSSR,1845.00,1870.00,1845.00,1870.00,2100
02/06/2020,BSWD,1750.00,1750.00,1750.00,1750.00,0
02/06/2020,BTEK,50.00,50.00,50.00,50.00,3800
02/06/2020,BTEL,50.00,50.00,50.00,50.00,0
02/06/2020,BTON,199.00,199.00,199.00,199.00,1700
02/06/2020,BTPN,2980.00,2980.00,2890.00,2960.00,16200
02/06/2020,BTPS,4850.00,4900.00,4650.00,4680.00,4101700
02/06/2020,BUDI,98.00,98.00,98.00,98.00,379100
02/06/2020,BUKK,1375.00,1375.00,1375.00,1375.00,0
02/06/2020,BULL,175.00,177.00,171.00,174.00,27254100
02/06/2020,BULL-W,72.00,72.00,69.00,69.00,5100
02/06/2020,BULL-W2,25.00,26.00,23.00,24.00,144400
02/06/2020,BUMI,51.00,53.00,51.00,53.00,141438000
02/06/2020,BUVA,54.00,63.00,51.00,63.00,495100
02/06/2020,BVIC,68.00,69.00,66.00,66.00,1354500
02/06/2020,BWPT,131.00,136.00,128.00,132.00,79055700
02/06/2020,BYAN,15200.00,15200.00,15200.00,15200.00,0
02/06/2020,CAKK,58.00,60.00,57.00,58.00,533700
02/06/2020,CAKK-W,20.00,21.00,20.00,20.00,605100
02/06/2020,CAMP,314.00,314.00,306.00,310.00,863000
02/06/2020,CANI,159.00,159.00,159.00,159.00,0
02/06/2020,CARS,80.00,87.00,80.00,82.00,6048100
02/06/2020,CASA,416.00,416.00,400.00,416.00,16400
02/06/2020,CASA-W,142.00,142.00,142.00,142.00,0
02/06/2020,CASS,490.00,490.00,486.00,486.00,1100
02/06/2020,CCSI,260.00,262.00,256.00,258.00,479100
02/06/2020,CEKA,1545.00,1560.00,1545.00,1555.00,39900
02/06/2020,CENT,69.00,73.00,69.00,69.00,614500
02/06/2020,CFIN,256.00,256.00,252.00,254.00,827000
02/06/2020,CINT,264.00,276.00,262.00,276.00,183800
02/06/2020,CITA,1890.00,1930.00,1735.00,1930.00,6500
02/06/2020,CITY,58.00,69.00,58.00,67.00,53000
02/06/2020,CITY-W,31.00,33.00,25.00,32.00,270800
02/06/2020,CKRA,76.00,76.00,76.00,76.00,0
02/06/2020,CLAY,2920.00,3140.00,2840.00,3050.00,1706800
02/06/2020,CLEO,488.00,490.00,484.00,488.00,5325900
02/06/2020,CLPI,735.00,735.00,735.00,735.00,3900
02/06/2020,CMNP,1990.00,1990.00,1990.00,1990.00,100
02/06/2020,CMPP,184.00,184.00,184.00,184.00,0
02/06/2020,CNKO,50.00,50.00,50.00,50.00,0
02/06/2020,CNTB,250.00,250.00,250.00,250.00,0
02/06/2020,CNTX,344.00,344.00,344.00,344.00,0
02/06/2020,COCO,855.00,855.00,845.00,855.00,6600
02/06/2020,COCO-W,252.00,252.00,252.00,252.00,0
02/06/2020,COWL,50.00,50.00,50.00,50.00,0
02/06/2020,CPIN,6625.00,6675.00,6450.00,6500.00,7938800
02/06/2020,CPRI,50.00,50.00,50.00,50.00,6500
02/06/2020,CPRI-W,21.00,21.00,21.00,21.00,0
02/06/2020,CPRO,50.00,50.00,50.00,50.00,100
02/06/2020,CSAP,438.00,438.00,438.00,438.00,400
02/06/2020,CSIS,85.00,85.00,78.00,85.00,399600
02/06/2020,CSRA,640.00,685.00,635.00,675.00,9044400
02/06/2020,CTBN,3150.00,3150.00,3150.00,3150.00,0
02/06/2020,CTRA,910.00,930.00,910.00,915.00,21401300
02/06/2020,CTTH,57.00,59.00,55.00,57.00,301900
02/06/2020,DART,302.00,302.00,282.00,282.00,200
02/06/2020,DAYA,270.00,270.00,270.00,270.00,0
02/06/2020,DEAL,107.00,116.00,105.00,108.00,9784000
02/06/2020,DEAL-W,25.00,25.00,25.00,25.00,0
02/06/2020,DEFI,1900.00,1905.00,1890.00,1900.00,45300
02/06/2020,DEWA,50.00,50.00,50.00,50.00,0
02/06/2020,DFAM,380.00,384.00,380.00,384.00,166300
02/06/2020,DFAM-W,21.00,21.00,21.00,21.00,0
02/06/2020,DGIK,50.00,50.00,50.00,50.00,0
02/06/2020,DIGI,1700.00,1700.00,1700.00,1700.00,1200
02/06/2020,DILD,282.00,284.00,276.00,284.00,1265900
02/06/2020,DIVA,2630.00,2630.00,2580.00,2620.00,8000
02/06/2020,DKFT,124.00,126.00,120.00,122.00,6565200
02/06/2020,DLTA,6500.00,6500.00,6500.00,6500.00,100
02/06/2020,DMAS,268.00,274.00,268.00,272.00,26821200
02/06/2020,DMMX,208.00,212.00,206.00,208.00,2215100
02/06/2020,DMND,1005.00,1005.00,950.00,990.00,376700
02/06/2020,DNAR,138.00,138.00,138.00,138.00,0
02/06/2020,DNET,3200.00,3200.00,3200.00,3200.00,0
02/06/2020,DOID,220.00,222.00,214.00,220.00,3773800
02/06/2020,DPNS,282.00,282.00,282.00,282.00,0
02/06/2020,DPUM,105.00,108.00,105.00,108.00,900
02/06/2020,DSFI,98.00,100.00,97.00,100.00,220600
02/06/2020,DSNG,438.00,444.00,436.00,444.00,887000
02/06/2020,DSSA,13725.00,13725.00,13725.00,13725.00,100
02/06/2020,DUCK,1200.00,1200.00,1170.00,1200.00,286600
02/06/2020,DUTI,4990.00,4990.00,4990.00,4990.00,0
02/06/2020,DVLA,2170.00,2200.00,2150.00,2200.00,700
02/06/2020,DWGL,196.00,198.00,171.00,192.00,30300
02/06/2020,DWGL-W,46.00,57.00,40.00,45.00,343900
02/06/2020,DYAN,56.00,71.00,56.00,67.00,5428500
02/06/2020,EAST,94.00,98.00,91.00,96.00,12210100
02/06/2020,EAST-W,16.00,16.00,14.00,14.00,18689700
02/06/2020,ECII,1010.00,1010.00,1010.00,1010.00,0
02/06/2020,EKAD,1100.00,1110.00,1075.00,1075.00,162600
02/06/2020,ELSA,260.00,270.00,258.00,268.00,33183700
02/06/2020,ELTY,50.00,50.00,50.00,50.00,10000
02/06/2020,EMDE,208.00,208.00,208.00,208.00,30000
02/06/2020,EMTK,5175.00,5300.00,5175.00,5300.00,300
02/06/2020,ENRG,50.00,50.00,50.00,50.00,2291100
02/06/2020,ENVY,278.00,278.00,278.00,278.00,0
02/06/2020,EPMT,2100.00,2100.00,2100.00,2100.00,0
02/06/2020,ERAA,1585.00,1690.00,1585.00,1690.00,24151200
02/06/2020,ERTX,132.00,132.00,115.00,125.00,119900
02/06/2020,ESIP,150.00,165.00,134.00,146.00,168000
02/06/2020,ESIP-W,19.00,20.00,17.00,19.00,7811900
02/06/2020,ESSA,234.00,240.00,232.00,238.00,4409900
02/06/2020,ESTI,50.00,51.00,50.00,51.00,482700
02/06/2020,ETWA,59.00,60.00,58.00,58.00,46300
02/06/2020,EXCL,2900.00,2950.00,2870.00,2890.00,30048700
02/06/2020,FAST,2220.00,2280.00,2220.00,2260.00,1200
02/06/2020,FASW,7250.00,7250.00,7250.00,7250.00,0
02/06/2020,FILM,216.00,218.00,210.00,210.00,4497700
02/06/2020,FINN,50.00,50.00,50.00,50.00,0
02/06/2020,FIRE,154.00,175.00,152.00,160.00,19272800
02/06/2020,FIRE-W,990.00,990.00,990.00,990.00,0
02/06/2020,FISH,2700.00,2700.00,2700.00,2700.00,0
02/06/2020,FITT,74.00,74.00,70.00,73.00,47800
02/06/2020,FITT-W,69.00,69.00,50.00,51.00,260800
02/06/2020,FMII,470.00,470.00,470.00,470.00,0
02/06/2020,FOOD,100.00,101.00,99.00,101.00,61600
02/06/2020,FORU,106.00,106.00,106.00,106.00,0
02/06/2020,FORZ,50.00,50.00,50.00,50.00,300
02/06/2020,FORZ-W,610.00,610.00,610.00,610.00,0
02/06/2020,FPNI,87.00,94.00,82.00,86.00,7482700
02/06/2020,FREN,113.00,114.00,105.00,107.00,58188100
02/06/2020,FREN-W,68.00,72.00,62.00,65.00,567900
02/06/2020,FUJI,107.00,108.00,103.00,106.00,232800
02/06/2020,GAMA,50.00,50.00,50.00,50.00,0
02/06/2020,GDST,73.00,80.00,72.00,74.00,4451700
02/06/2020,GDYR,1950.00,1950.00,1950.00,1950.00,0
02/06/2020,GEMA,368.00,368.00,368.00,368.00,30000
02/06/2020,GEMS,2550.00,2550.00,2550.00,2550.00,0
02/06/2020,GGRM,56725.00,57000.00,56275.00,57000.00,1615900
02/06/2020,GGRP,450.00,450.00,450.00,450.00,6100
02/06/2020,GHON,1360.00,1500.00,1250.00,1255.00,6100
02/06/2020,GIAA,382.00,402.00,382.00,396.00,21319700
02/06/2020,GJTL,492.00,505.00,492.00,494.00,2208600
02/06/2020,GLOB,400.00,400.00,350.00,376.00,2600
02/06/2020,GLVA,252.00,260.00,246.00,248.00,123900
02/06/2020,GMFI,108.00,114.00,108.00,112.00,7310900
02/06/2020,GMTD,16575.00,16575.00,16575.00,16575.00,500
02/06/2020,GOLD,222.00,222.00,222.00,222.00,31900
02/06/2020,GOLL,50.00,50.00,50.00,50.00,0
02/06/2020,GOOD,1315.00,1335.00,1315.00,1335.00,350800
02/06/2020,GPRA,58.00,60.00,57.00,60.00,2011600
02/06/2020,GREN,328.00,328.00,328.00,328.00,0
02/06/2020,GSMF,117.00,117.00,117.00,117.00,0
02/06/2020,GTBO,125.00,125.00,125.00,125.00,0
02/06/2020,GWSA,142.00,142.00,135.00,135.00,11600
02/06/2020,GZCO,50.00,50.00,50.00,50.00,37500
02/06/2020,HADE,50.00,50.00,50.00,50.00,0
02/06/2020,HDFA,111.00,111.00,111.00,111.00,0
02/06/2020,HDIT,600.00,600.00,590.00,595.00,1600
02/06/2020,HDTX,120.00,120.00,120.00,120.00,0
02/06/2020,HEAL,3490.00,3500.00,3290.00,3290.00,248200
02/06/2020,HELI,171.00,171.00,171.00,171.00,5100
02/06/2020,HELI-W,13.00,14.00,12.00,14.00,1900
02/06/2020,HERO,850.00,850.00,850.00,850.00,0
02/06/2020,HEXA,3200.00,3200.00,3090.00,3100.00,132400
02/06/2020,HITS,570.00,580.00,570.00,580.00,76200
02/06/2020,HKMU,160.00,170.00,158.00,160.00,2306500
02/06/2020,HMSP,2060.00,2080.00,2050.00,2060.00,29609300
02/06/2020,HOKI,865.00,875.00,860.00,875.00,23609500
02/06/2020,HOKI-W,620.00,620.00,620.00,620.00,120000
02/06/2020,HOME,50.00,50.00,50.00,50.00,0
02/06/2020,HOTL,88.00,93.00,80.00,91.00,16500
02/06/2020,HRME,1050.00,1100.00,1045.00,1090.00,45839400
02/06/2020,HRTA,280.00,282.00,272.00,280.00,1474500
02/06/2020,HRUM,1285.00,1285.00,1265.00,1265.00,118900
02/06/2020,IATA,50.00,50.00,50.00,50.00,0
02/06/2020,IBFN,370.00,370.00,304.00,370.00,95500
02/06/2020,IBFN-W,15.00,30.00,15.00,15.00,491000
02/06/2020,IBST,5225.00,5225.00,5225.00,5225.00,0
02/06/2020,ICBP,11475.00,11650.00,11475.00,11500.00,2299400
02/06/2020,ICON,72.00,74.00,70.00,74.00,79100
02/06/2020,IDPR,380.00,380.00,380.00,380.00,0
02/06/2020,IFII,174.00,175.00,171.00,172.00,637200
02/06/2020,IFSH,488.00,488.00,488.00,488.00,0
02/06/2020,IGAR,318.00,318.00,294.00,300.00,6700
02/06/2020,IIKP,50.00,50.00,50.00,50.00,0
02/06/2020,IKAI,51.00,53.00,50.00,51.00,9807400
02/06/2020,IKBI,250.00,250.00,250.00,250.00,500
02/06/2020,IMAS,890.00,890.00,880.00,885.00,1004200
02/06/2020,IMJS,256.00,256.00,250.00,252.00,162900
02/06/2020,IMPC,1100.00,1100.00,1090.00,1100.00,252900
02/06/2020,INAF,725.00,825.00,710.00,810.00,21842400
02/06/2020,INAI,420.00,420.00,420.00,420.00,1100
02/06/2020,INCF,50.00,50.00,50.00,50.00,1600
02/06/2020,INCI,424.00,424.00,422.00,422.00,10400
02/06/2020,INCO,3350.00,3350.00,3280.00,3310.00,4690400
02/06/2020,INDF,7800.00,7850.00,7700.00,7700.00,4353700
02/06/2020,INDO,160.00,160.00,149.00,151.00,816700
02/06/2020,INDO-W,66.00,69.00,57.00,62.00,1196000
02/06/2020,INDR,2290.00,2300.00,2210.00,2290.00,23800
02/06/2020,INDS,2070.00,2070.00,2000.00,2000.00,17100
02/06/2020,INDX,52.00,52.00,52.00,52.00,100
02/06/2020,INDY,910.00,935.00,910.00,925.00,1895600
02/06/2020,INKP,6650.00,6850.00,6625.00,6775.00,7721900
02/06/2020,INOV,300.00,304.00,300.00,302.00,53300
02/06/2020,INPC,51.00,51.00,50.00,50.00,2334200
02/06/2020,INPC-W,5.00,6.00,5.00,6.00,4026400
02/06/2020,INPP,765.00,950.00,765.00,885.00,1800
02/06/2020,INPS,4020.00,4030.00,4000.00,4000.00,377700
02/06/2020,INRU,795.00,795.00,795.00,795.00,0
02/06/2020,INTA,450.00,450.00,450.00,450.00,2500
02/06/2020,INTA-W,180.00,180.00,180.00,180.00,0
02/06/2020,INTD,240.00,240.00,240.00,240.00,100
02/06/2020,INTP,17975.00,17975.00,17100.00,17175.00,1220700
02/06/2020,IPCC,565.00,575.00,560.00,565.00,1174300
02/06/2020,IPCM,162.00,169.00,162.00,169.00,3300
02/06/2020,IPOL,78.00,79.00,78.00,78.00,111000
02/06/2020,IPTV,392.00,398.00,388.00,396.00,15034600
02/06/2020,IPTV-W,101.00,107.00,99.00,103.00,3793400
02/06/2020,IRRA,700.00,705.00,695.00,700.00,11439500
02/06/2020,ISAT,2440.00,2450.00,2320.00,2370.00,13917300
02/06/2020,ISSP,155.00,171.00,155.00,171.00,18575400
02/06/2020,ITIC,2300.00,2410.00,2300.00,2380.00,11793500
02/06/2020,ITMA,450.00,460.00,442.00,450.00,31200
02/06/2020,ITMA-W,115.00,115.00,57.00,68.00,57800
02/06/2020,ITMG,10750.00,10775.00,10475.00,10525.00,1858900
02/06/2020,JAST,1505.00,1505.00,1485.00,1495.00,3037500
02/06/2020,JAWA,86.00,88.00,86.00,88.00,19500
02/06/2020,JAYA,85.00,85.00,83.00,84.00,1284500
02/06/2020,JAYA-W,20.00,20.00,19.00,19.00,168500
02/06/2020,JECC,5700.00,5700.00,5700.00,5700.00,0
02/06/2020,JGLE,50.00,50.00,50.00,50.00,0
02/06/2020,JIHD,500.00,530.00,500.00,510.00,15000
02/06/2020,JKON,500.00,500.00,462.00,462.00,200
02/06/2020,JKSW,60.00,60.00,60.00,60.00,0
02/06/2020,JMAS,845.00,845.00,845.00,845.00,0
02/06/2020,JPFA,1505.00,1535.00,1490.00,1510.00,6195400
02/06/2020,JRPT,535.00,540.00,530.00,535.00,4346100
02/06/2020,JSKY,125.00,128.00,119.00,123.00,11765300
02/06/2020,JSMR,4700.00,4820.00,4650.00,4800.00,6727700
02/06/2020,JSPT,900.00,900.00,900.00,900.00,0
02/06/2020,JTPE,970.00,970.00,965.00,965.00,147600
02/06/2020,KAEF,925.00,980.00,920.00,960.00,8169100
02/06/2020,KARW,58.00,60.00,56.00,58.00,876800
02/06/2020,KAYU,78.00,80.00,76.00,78.00,4713400
02/06/2020,KBLI,466.00,476.00,466.00,476.00,3195300
02/06/2020,KBLM,254.00,254.00,254.00,254.00,5300
02/06/2020,KBLV,280.00,280.00,280.00,280.00,220500
02/06/2020,KBRI,50.00,50.00,50.00,50.00,0
02/06/2020,KDSI,1040.00,1040.00,1015.00,1015.00,28200
02/06/2020,KEEN,418.00,418.00,400.00,414.00,2253000
02/06/2020,KEJU,800.00,810.00,785.00,810.00,96100
02/06/2020,KIAS,52.00,64.00,52.00,53.00,2004900
02/06/2020,KICI,244.00,244.00,244.00,244.00,100
02/06/2020,KIJA,296.00,300.00,294.00,298.00,60700
02/06/2020,KINO,2990.00,3070.00,2980.00,3000.00,629500
02/06/2020,KIOS,290.00,290.00,270.00,270.00,1100
02/06/2020,KIOS-W,120.00,120.00,10.00,120.00,300
02/06/2020,KJEN,2000.00,2010.00,1985.00,2000.00,225800
02/06/2020,KKGI,214.00,214.00,214.00,214.00,200
02/06/2020,KLBF,1485.00,1485.00,1455.00,1460.00,16990900
02/06/2020,KMTR,296.00,296.00,296.00,296.00,100
02/06/2020,KOBX,104.00,106.00,103.00,105.00,120800
02/06/2020,KOIN,138.00,138.00,138.00,138.00,0
02/06/2020,KONI,600.00,600.00,600.00,600.00,0
02/06/2020,KOPI,615.00,615.00,615.00,615.00,34400
02/06/2020,KOTA,750.00,755.00,745.00,750.00,8879700
02/06/2020,KOTA-W,496.00,496.00,480.00,492.00,351200
02/06/2020,KPAL,162.00,172.00,162.00,169.00,287100
02/06/2020,KPAS,54.00,60.00,52.00,57.00,638900
02/06/2020,KPAS-W,27.00,27.00,26.00,26.00,80300
02/06/2020,KPIG,126.00,130.00,125.00,130.00,12656600
02/06/2020,KRAH,1595.00,1600.00,1595.00,1600.00,71000
02/06/2020,KRAS,266.00,274.00,264.00,268.00,4183100
02/06/2020,KREN,478.00,482.00,474.00,480.00,25448900
02/06/2020,LAND,950.00,970.00,940.00,955.00,82500
02/06/2020,LAPD,50.00,50.00,50.00,50.00,0
02/06/2020,LCGP,114.00,114.00,114.00,114.00,0
02/06/2020,LCKM,320.00,322.00,302.00,322.00,89400
02/06/2020,LEAD,50.00,50.00,50.00,50.00,0
02/06/2020,LIFE,5800.00,5800.00,5800.00,5800.00,100
02/06/2020,LINK,3700.00,3700.00,3580.00,3660.00,1796300
02/06/2020,LION,410.00,410.00,410.00,410.00,100
02/06/2020,LMAS,122.00,132.00,117.00,121.00,10750900
02/06/2020,LMPI,94.00,94.00,94.00,94.00,0
02/06/2020,LMSH,380.00,380.00,380.00,380.00,0
02/06/2020,LPCK,740.00,775.00,725.00,760.00,1405500
02/06/2020,LPGI,3800.00,3800.00,3800.00,3800.00,1500
02/06/2020,LPIN,228.00,228.00,228.00,228.00,100
02/06/2020,LPKR,232.00,234.00,230.00,234.00,11376900
02/06/2020,LPLI,81.00,81.00,72.00,72.00,200
02/06/2020,LPPF,3160.00,3320.00,3160.00,3250.00,8319900
02/06/2020,LPPS,81.00,81.00,81.00,81.00,0
02/06/2020,LRNA,188.00,190.00,174.00,174.00,81200
02/06/2020,LSIP,1230.00,1270.00,1230.00,1265.00,17274400
02/06/2020,LTLS,590.00,600.00,590.00,595.00,61000
02/06/2020,LUCK,685.00,735.00,665.00,705.00,15234100
02/06/2020,MABA,50.00,50.00,50.00,50.00,0
02/06/2020,MAGP,50.00,50.00,50.00,50.00,800
02/06/2020,MAIN,880.00,890.00,875.00,885.00,1535800
02/06/2020,MAMI,50.00,50.00,50.00,50.00,371500
02/06/2020,MAMI-W,15.00,16.00,14.00,15.00,3239100
02/06/2020,MAMIP,600.00,600.00,600.00,600.00,0
02/06/2020,MAPA,4400.00,4400.00,4360.00,4400.00,167700
02/06/2020,MAPB,1605.00,1605.00,1600.00,1600.00,12000
02/06/2020,MAPI,950.00,960.00,940.00,950.00,12930600
02/06/2020,MARI,165.00,165.00,155.00,155.00,356000
02/06/2020,MARK,458.00,462.00,458.00,462.00,1661400
02/06/2020,MASA,482.00,482.00,480.00,480.00,56900
02/06/2020,MAYA,8100.00,8100.00,8100.00,8100.00,0
02/06/2020,MBAP,1945.00,1945.00,1885.00,1945.00,4100
02/06/2020,MBSS,428.00,430.00,426.00,428.00,290700
02/06/2020,MBTO,88.00,88.00,75.00,75.00,300
02/06/2020,MCAS,2100.00,2120.00,2100.00,2100.00,9400
02/06/2020,MCOR,116.00,118.00,113.00,117.00,151100
02/06/2020,MDIA,50.00,50.00,50.00,50.00,100
02/06/2020,MDKA,1170.00,1185.00,1160.00,1175.00,13628000
02/06/2020,MDKI,176.00,190.00,160.00,178.00,267800
02/06/2020,MDLN,187.00,193.00,183.00,193.00,3406600
02/06/2020,MDRN,50.00,50.00,50.00,50.00,0
02/06/2020,MEDC,720.00,755.00,715.00,755.00,96688900
02/06/2020,MEDC-W,147.00,174.00,146.00,172.00,7532700
02/06/2020,MEGA,5175.00,5800.00,5075.00,5800.00,33700
02/06/2020,MERK,2440.00,2480.00,2440.00,2470.00,5600
02/06/2020,META,200.00,200.00,170.00,170.00,5280000
02/06/2020,MFIN,1320.00,1320.00,1320.00,1320.00,20000
02/06/2020,MFMI,414.00,414.00,404.00,406.00,7100
02/06/2020,MGNA,50.00,50.00,50.00,50.00,0
02/06/2020,MGRO,830.00,830.00,825.00,830.00,1185000
02/06/2020,MICE,342.00,342.00,342.00,342.00,400
02/06/2020,MIDI,1265.00,1265.00,1265.00,1265.00,0
02/06/2020,MIKA,2550.00,2670.00,2550.00,2620.00,4278000
02/06/2020,MINA,218.00,218.00,218.00,218.00,0
02/06/2020,MIRA,50.00,50.00,50.00,50.00,100
02/06/2020,MITI,51.00,51.00,51.00,51.00,0
02/06/2020,MKNT,50.00,50.00,50.00,50.00,100
02/06/2020,MKPI,16200.00,16200.00,16200.00,16200.00,0
02/06/2020,MLBI,15325.00,15375.00,15325.00,15325.00,3100
02/06/2020,MLIA,480.00,535.00,478.00,505.00,6740100
02/06/2020,MLPL,65.00,70.00,65.00,68.00,1357800
02/06/2020,MLPT,330.00,330.00,326.00,330.00,31900
02/06/2020,MMLP,171.00,174.00,169.00,171.00,1534000
02/06/2020,MNCN,1585.00,1620.00,1560.00,1615.00,26832500
02/06/2020,MOLI,1000.00,1030.00,1000.00,1030.00,12200
02/06/2020,MPMX,620.00,630.00,615.00,625.00,186600
02/06/2020,MPOW,90.00,90.00,88.00,90.00,237200
02/06/2020,MPPA,110.00,115.00,110.00,112.00,888700
02/06/2020,MPRO,1200.00,1200.00,1155.00,1155.00,400
02/06/2020,MRAT,136.00,142.00,135.00,142.00,11300
02/06/2020,MREI,3910.00,4000.00,3910.00,3960.00,600
02/06/2020,MSIN,394.00,400.00,384.00,400.00,76400
02/06/2020,MSKY,1300.00,1300.00,1300.00,1300.00,0
02/06/2020,MTDL,1715.00,1730.00,1705.00,1710.00,577600
02/06/2020,MTFN,50.00,50.00,50.00,50.00,0
02/06/2020,MTLA,520.00,520.00,520.00,520.00,0
02/06/2020,MTPS,330.00,330.00,330.00,330.00,0
02/06/2020,MTPS-W,220.00,220.00,220.00,220.00,0
02/06/2020,MTRA,246.00,246.00,230.00,230.00,900
02/06/2020,MTSM,195.00,195.00,137.00,195.00,900
02/06/2020,MTWI,62.00,67.00,62.00,65.00,932800
02/06/2020,MYOH,1170.00,1190.00,1170.00,1190.00,56800
02/06/2020,MYOR,1910.00,1940.00,1905.00,1930.00,1321000
02/06/2020,MYRX,50.00,50.00,50.00,50.00,0
02/06/2020,MYRXP,50.00,50.00,50.00,50.00,0
02/06/2020,MYTX,54.00,54.00,50.00,53.00,245000
02/06/2020,NASA,199.00,199.00,199.00,199.00,0
02/06/2020,NASA-W,700.00,700.00,700.00,700.00,0
02/06/2020,NATO,1160.00,1160.00,1125.00,1160.00,634100
02/06/2020,NATO-W,860.00,860.00,860.00,860.00,0
02/06/2020,NELY,139.00,139.00,139.00,139.00,100
02/06/2020,NFCX,2850.00,2870.00,2840.00,2840.00,30100
02/06/2020,NICK,306.00,306.00,306.00,306.00,2700
02/06/2020,NIKL,515.00,600.00,505.00,560.00,31794000
02/06/2020,NIPS,282.00,282.00,282.00,282.00,0
02/06/2020,NIRO,133.00,150.00,130.00,150.00,762800
02/06/2020,NISP,845.00,845.00,840.00,845.00,1100
02/06/2020,NOBU,915.00,915.00,915.00,915.00,0
02/06/2020,NRCA,354.00,354.00,350.00,354.00,46200
02/06/2020,NUSA,50.00,50.00,50.00,50.00,0
02/06/2020,NUSA-W,5.00,6.00,4.00,5.00,870800
02/06/2020,NZIA,480.00,492.00,472.00,488.00,115500
02/06/2020,NZIA-W,65.00,115.00,65.00,98.00,15000
02/06/2020,OASA,362.00,362.00,362.00,362.00,100
02/06/2020,OCAP,198.00,198.00,198.00,198.00,100
02/06/2020,OKAS,170.00,180.00,126.00,129.00,1348600
02/06/2020,OMRE,825.00,825.00,825.00,825.00,0
02/06/2020,OPMS,86.00,86.00,83.00,84.00,367800
02/06/2020,PADI,50.00,50.00,50.00,50.00,41100
02/06/2020,PALM,192.00,204.00,188.00,191.00,32100
02/06/2020,PAMG,138.00,140.00,129.00,129.00,5701300
02/06/2020,PANI,90.00,91.00,85.00,91.00,14200
02/06/2020,PANR,286.00,286.00,280.00,280.00,888200
02/06/2020,PANS,1300.00,1300.00,1250.00,1300.00,19600
02/06/2020,PBID,1000.00,1005.00,1000.00,1005.00,400
02/06/2020,PBRX,282.00,300.00,282.00,294.00,380800
02/06/2020,PBSA,660.00,760.00,650.00,760.00,25200
02/06/2020,PCAR,202.00,228.00,162.00,228.00,11500
02/06/2020,PDES,900.00,900.00,900.00,900.00,100
02/06/2020,PEGE,134.00,134.00,134.00,134.00,0
02/06/2020,PEHA,970.00,975.00,965.00,970.00,15700
02/06/2020,PGAS,1500.00,1540.00,1480.00,1520.00,119388900
02/06/2020,PGJO,85.00,90.00,85.00,89.00,4100
02/06/2020,PGLI,344.00,344.00,344.00,344.00,0
02/06/2020,PICO,895.00,930.00,820.00,870.00,1015300
02/06/2020,PJAA,915.00,915.00,915.00,915.00,100
02/06/2020,PKPK,55.00,60.00,55.00,58.00,3180500
02/06/2020,PLAS,50.00,50.00,50.00,50.00,0
02/06/2020,PLIN,3200.00,3200.00,3150.00,3150.00,200
02/06/2020,PMJS,125.00,133.00,125.00,127.00,1974700
02/06/2020,PNBN,1235.00,1245.00,1185.00,1195.00,5274200
02/06/2020,PNBS,50.00,50.00,50.00,50.00,1800
02/06/2020,PNIN,1040.00,1040.00,1020.00,1030.00,2197200
02/06/2020,PNLF,272.00,280.00,268.00,276.00,41510500
02/06/2020,PNSE,320.00,320.00,320.00,320.00,100
02/06/2020,POLA,90.00,113.00,90.00,106.00,451400
02/06/2020,POLA-W,800.00,800.00,800.00,800.00,0
02/06/2020,POLI,1455.00,1455.00,1280.00,1430.00,1100
02/06/2020,POLL,10750.00,10850.00,10750.00,10825.00,792200
02/06/2020,POLU,2130.00,2130.00,2130.00,2130.00,0
02/06/2020,POLY,53.00,53.00,51.00,53.00,1256000
02/06/2020,POOL,51.00,51.00,50.00,50.00,2871300
02/06/2020,POOL-W,4010.00,4010.00,4010.00,4010.00,0
02/06/2020,PORT,595.00,595.00,595.00,595.00,0
02/06/2020,POSA,50.00,50.00,50.00,50.00,2100
02/06/2020,POSA-W,5.00,5.00,4.00,4.00,6262000
02/06/2020,POWR,855.00,855.00,835.00,835.00,1042900
02/06/2020,PPRE,185.00,248.00,185.00,226.00,59108500
02/06/2020,PPRO,53.00,57.00,52.00,54.00,154290800
02/06/2020,PRAS,135.00,135.00,135.00,135.00,0
02/06/2020,PRDA,3690.00,3690.00,3690.00,3690.00,0
02/06/2020,PRIM,350.00,394.00,302.00,306.00,84400
02/06/2020,PRIM-W,33.00,37.00,1.00,29.00,103200
02/06/2020,PSAB,224.00,230.00,222.00,222.00,50734400
02/06/2020,PSDN,144.00,169.00,144.00,153.00,198800
02/06/2020,PSGO,142.00,142.00,136.00,138.00,60400
02/06/2020,PSKT,50.00,50.00,50.00,50.00,0
02/06/2020,PSSI,165.00,165.00,165.00,165.00,6200
02/06/2020,PTBA,2360.00,2360.00,2280.00,2290.00,15297600
02/06/2020,PTIS,79.00,79.00,79.00,79.00,2600
02/06/2020,PTPP,1395.00,1465.00,1385.00,1450.00,25886200
02/06/2020,PTRO,1500.00,1535.00,1495.00,1500.00,931000
02/06/2020,PTSN,232.00,240.00,228.00,230.00,3161600
02/06/2020,PTSP,4550.00,4550.00,4550.00,4550.00,0
02/06/2020,PUDP,300.00,300.00,300.00,300.00,0
02/06/2020,PURA,197.00,222.00,184.00,189.00,430154800
02/06/2020,PURA-W,59.00,61.00,50.00,51.00,7617300
02/06/2020,PURE,170.00,180.00,166.00,168.00,6161600
02/06/2020,PURE-W,36.00,43.00,36.00,36.00,15974200
02/06/2020,PWON,525.00,540.00,525.00,535.00,36068000
02/06/2020,PYFA,193.00,199.00,193.00,199.00,100900
02/06/2020,PZZA,1010.00,1030.00,995.00,1000.00,29500
02/06/2020,R-ABFII,28600.00,28600.00,28600.00,28600.00,0
02/06/2020,R-LQ45X,1020.00,1020.00,1010.00,1010.00,1200
02/06/2020,RAJA,128.00,130.00,125.00,126.00,735000
02/06/2020,RALS,1045.00,1090.00,1045.00,1090.00,3338900
02/06/2020,RANC,300.00,300.00,300.00,300.00,56000
02/06/2020,RBMS,72.00,72.00,67.00,67.00,185900
02/06/2020,RDTX,5250.00,5250.00,5250.00,5250.00,0
02/06/2020,REAL,208.00,216.00,160.00,163.00,111466100
02/06/2020,REAL-W,19.00,19.00,16.00,17.00,72156900
02/06/2020,RELI,188.00,188.00,185.00,185.00,2300
02/06/2020,RICY,151.00,151.00,151.00,151.00,100
02/06/2020,RIGS,232.00,302.00,232.00,302.00,10233900
02/06/2020,RIMO,50.00,50.00,50.00,50.00,0
02/06/2020,RISE,486.00,488.00,474.00,478.00,254600
02/06/2020,RMBA,300.00,300.00,300.00,300.00,1100
02/06/2020,RODA,51.00,57.00,51.00,53.00,14133600
02/06/2020,ROTI,1275.00,1300.00,1270.00,1300.00,289100
02/06/2020,RUIS,220.00,220.00,220.00,220.00,0
02/06/2020,SAFE,200.00,200.00,165.00,175.00,310400
02/06/2020,SAME,216.00,216.00,198.00,200.00,18000
02/06/2020,SAPX,935.00,935.00,935.00,935.00,0
02/06/2020,SATU,50.00,59.00,50.00,57.00,122900
02/06/2020,SCBD,2700.00,2700.00,2700.00,2700.00,0
02/06/2020,SCCO,9050.00,9200.00,9025.00,9200.00,5500
02/06/2020,SCMA,1425.00,1440.00,1395.00,1405.00,12941200
02/06/2020,SCPI,29000.00,29000.00,29000.00,29000.00,0
02/06/2020,SDMU,50.00,50.00,50.00,50.00,0
02/06/2020,SDPC,89.00,102.00,87.00,100.00,3959500
02/06/2020,SDRA,760.00,760.00,760.00,760.00,0
02/06/2020,SFAN,945.00,950.00,945.00,950.00,700
02/06/2020,SFAN-W,630.00,630.00,630.00,630.00,0
02/06/2020,SGRO,2380.00,2380.00,2380.00,2380.00,0
02/06/2020,SHID,3500.00,3500.00,3500.00,3500.00,0
02/06/2020,SHIP,745.00,745.00,745.00,745.00,449900
02/06/2020,SIDO,1200.00,1210.00,1195.00,1200.00,3905700
02/06/2020,SILO,6600.00,6675.00,6500.00,6575.00,332100
02/06/2020,SIMA,50.00,50.00,50.00,50.00,143500
02/06/2020,SIMP,376.00,384.00,376.00,384.00,9901500
02/06/2020,SINI,1490.00,1490.00,1490.00,1490.00,100
02/06/2020,SINI-W,470.00,470.00,470.00,470.00,100
02/06/2020,SIPD,960.00,960.00,960.00,960.00,100
02/06/2020,SKBM,360.00,360.00,360.00,360.00,400
02/06/2020,SKLT,1610.00,1610.00,1610.00,1610.00,0
02/06/2020,SKRN,505.00,525.00,500.00,505.00,154500
02/06/2020,SKYB,55.00,59.00,55.00,57.00,330400
02/06/2020,SLIS,4710.00,4810.00,4700.00,4720.00,16800
02/06/2020,SMAR,3840.00,3840.00,3830.00,3830.00,900
02/06/2020,SMBR,286.00,356.00,286.00,356.00,58627400
02/06/2020,SMCB,995.00,1000.00,995.00,995.00,12400
02/06/2020,SMDM,129.00,129.00,120.00,120.00,200
02/06/2020,SMDR,206.00,206.00,204.00,206.00,90700
02/06/2020,SMGR,12600.00,12600.00,12375.00,12400.00,6796200
02/06/2020,SMKL,218.00,218.00,208.00,212.00,12200
02/06/2020,SMKL-W,23.00,26.00,22.00,22.00,165000
02/06/2020,SMMA,15225.00,15225.00,15225.00,15225.00,0
02/06/2020,SMMT,116.00,116.00,106.00,106.00,24400
02/06/2020,SMRA,890.00,915.00,875.00,895.00,14500700
02/06/2020,SMRU,50.00,50.00,50.00,50.00,0
02/06/2020,SMSM,1430.00,1450.00,1425.00,1440.00,1015000
02/06/2020,SOCI,143.00,152.00,139.00,141.00,26960600
02/06/2020,SONA,5275.00,5275.00,5275.00,5275.00,0
02/06/2020,SOSS,320.00,368.00,320.00,338.00,140600
02/06/2020,SOSS-W,60.00,70.00,58.00,58.00,700
02/06/2020,SOTS,236.00,236.00,236.00,236.00,200
02/06/2020,SOTS-W,59.00,59.00,42.00,53.00,12300
02/06/2020,SPMA,310.00,310.00,298.00,304.00,24900
02/06/2020,SPTO,845.00,845.00,840.00,840.00,2392100
02/06/2020,SQMI,228.00,248.00,228.00,234.00,6800200
02/06/2020,SRAJ,262.00,262.00,250.00,258.00,900
02/06/2020,SRIL,220.00,222.00,218.00,222.00,5377200
02/06/2020,SRSN,57.00,59.00,56.00,59.00,534500
02/06/2020,SRTG,3600.00,3610.00,3560.00,3560.00,65000
02/06/2020,SSIA,685.00,695.00,685.00,690.00,25404800
02/06/2020,SSMS,790.00,800.00,765.00,800.00,80939200
02/06/2020,SSTM,500.00,500.00,500.00,500.00,0
02/06/2020,STAR,151.00,160.00,145.00,160.00,202500
02/06/2020,STTP,3700.00,3700.00,3700.00,3700.00,100
02/06/2020,SUGI,50.00,50.00,50.00,50.00,0
02/06/2020,SULI,50.00,51.00,50.00,51.00,32400
02/06/2020,SUPR,4000.00,4000.00,4000.00,4000.00,0
02/06/2020,SURE,2980.00,2980.00,2980.00,2980.00,500
02/06/2020,SWAT,91.00,92.00,89.00,90.00,159200
02/06/2020,TALF,234.00,234.00,234.00,234.00,3000
02/06/2020,TAMU,212.00,214.00,206.00,214.00,728200
02/06/2020,TARA,198.00,198.00,198.00,198.00,0
02/06/2020,TAXI,50.00,50.00,50.00,50.00,8000
02/06/2020,TBIG,1200.00,1205.00,1190.00,1200.00,45970600
02/06/2020,TBLA,880.00,880.00,820.00,840.00,1716300
02/06/2020,TBMS,800.00,800.00,800.00,800.00,1500
02/06/2020,TCID,9800.00,9800.00,9800.00,9800.00,0
02/06/2020,TCPI,6325.00,6450.00,6325.00,6375.00,5206000
02/06/2020,TDPM,193.00,202.00,187.00,197.00,413400
02/06/2020,TEBE,1805.00,1805.00,1800.00,1800.00,257700
02/06/2020,TELE,206.00,220.00,204.00,210.00,92287300
02/06/2020,TFAS,136.00,139.00,130.00,131.00,574000
02/06/2020,TFCO,350.00,350.00,350.00,350.00,100
02/06/2020,TGKA,5000.00,5000.00,5000.00,5000.00,100
02/06/2020,TGRA,101.00,107.00,101.00,104.00,704100
02/06/2020,TIFA,210.00,210.00,200.00,210.00,369900
02/06/2020,TINS,715.00,745.00,710.00,740.00,24403100
02/06/2020,TIRA,258.00,258.00,258.00,258.00,3100
02/06/2020,TIRT,52.00,52.00,50.00,51.00,142000
02/06/2020,TKIM,8950.00,9100.00,8700.00,8700.00,1620300
02/06/2020,TLKM,3800.00,3800.00,3750.00,3760.00,56261500
02/06/2020,TMAS,91.00,94.00,90.00,92.00,1100100
02/06/2020,TMPO,153.00,153.00,153.00,153.00,0
02/06/2020,TNCA,242.00,244.00,238.00,244.00,52100
02/06/2020,TOBA,334.00,350.00,334.00,350.00,59000
02/06/2020,TOPS,163.00,174.00,158.00,158.00,9841400
02/06/2020,TOTL,412.00,412.00,410.00,410.00,1416800
02/06/2020,TOTO,262.00,266.00,262.00,262.00,99600
02/06/2020,TOWR,855.00,855.00,845.00,850.00,43418800
02/06/2020,TPIA,8725.00,8750.00,8625.00,8725.00,2419500
02/06/2020,TPMA,288.00,290.00,288.00,290.00,738600
02/06/2020,TRAM,50.00,50.00,50.00,50.00,0
02/06/2020,TRAM-W,11.00,11.00,11.00,11.00,0
02/06/2020,TRIL,50.00,50.00,50.00,50.00,0
02/06/2020,TRIM,131.00,138.00,129.00,138.00,62100
02/06/2020,TRIN,254.00,256.00,230.00,250.00,29858300
02/06/2020,TRIN-W,77.00,78.00,70.00,71.00,642800
02/06/2020,TRIO,426.00,426.00,426.00,426.00,0
02/06/2020,TRIS,300.00,300.00,296.00,296.00,388200
02/06/2020,TRIS-W,26.00,26.00,26.00,26.00,0
02/06/2020,TRST,380.00,380.00,380.00,380.00,0
02/06/2020,TRUK,88.00,88.00,88.00,88.00,17300
02/06/2020,TRUS,358.00,358.00,320.00,336.00,2100
02/06/2020,TSPC,1365.00,1375.00,1340.00,1370.00,24000
02/06/2020,TUGU,3480.00,3480.00,3480.00,3480.00,0
02/06/2020,TURI,965.00,1010.00,960.00,1010.00,1603100
02/06/2020,UCID,1850.00,1850.00,1800.00,1815.00,1294800
02/06/2020,ULTJ,1595.00,1610.00,1590.00,1610.00,118800
02/06/2020,UNIC,3450.00,3450.00,3350.00,3450.00,5500
02/06/2020,UNIT,177.00,177.00,164.00,164.00,1600
02/06/2020,UNSP,94.00,96.00,90.00,94.00,121400
02/06/2020,UNTR,19000.00,19100.00,18700.00,18700.00,4072800
02/06/2020,UNVR,8100.00,8100.00,7950.00,7950.00,10884300
02/06/2020,URBN,1780.00,1790.00,1780.00,1790.00,160800
02/06/2020,URBN-W,30.00,33.00,30.00,31.00,250400
02/06/2020,VICO,112.00,112.00,112.00,112.00,200
02/06/2020,VINS,119.00,119.00,111.00,113.00,1900
02/06/2020,VINS-W,11.00,12.00,11.00,12.00,2595600
02/06/2020,VIVA,50.00,50.00,50.00,50.00,119200
02/06/2020,VOKS,282.00,294.00,280.00,290.00,253400
02/06/2020,VRNA,130.00,130.00,130.00,130.00,0
02/06/2020,WAPO,79.00,79.00,78.00,78.00,300
02/06/2020,WEGE,274.00,296.00,272.00,290.00,20440000
02/06/2020,WEHA,151.00,151.00,150.00,151.00,1961500
02/06/2020,WICO,500.00,500.00,500.00,500.00,0
02/06/2020,WIIM,139.00,141.00,137.00,140.00,1017900
02/06/2020,WIKA,1970.00,2030.00,1965.00,2020.00,9601800
02/06/2020,WINS,91.00,98.00,89.00,96.00,3731300
02/06/2020,WOMF,254.00,262.00,254.00,262.00,125600
02/06/2020,WOOD,492.00,515.00,490.00,492.00,28116900
02/06/2020,WOWS,104.00,114.00,100.00,107.00,3200100
02/06/2020,WSBP,254.00,264.00,250.00,264.00,71915100
02/06/2020,WSKT,1210.00,1240.00,1190.00,1230.00,51438600
02/06/2020,WTON,400.00,406.00,396.00,404.00,9155300
02/06/2020,XAFA,1035.00,1035.00,1035.00,1035.00,100
02/06/2020,XAQA,963.00,963.00,963.00,963.00,0
02/06/2020,XASG,100.00,100.00,100.00,100.00,0
02/06/2020,XBES,1009.00,1009.00,1009.00,1009.00,0
02/06/2020,XBID,533.00,533.00,533.00,533.00,0
02/06/2020,XBIN,505.00,505.00,505.00,505.00,0
02/06/2020,XBLQ,473.00,473.00,473.00,473.00,0
02/06/2020,XBNI,1065.00,1065.00,1065.00,1065.00,0
02/06/2020,XBSK,384.00,384.00,384.00,384.00,0
02/06/2020,XCID,84.00,84.00,79.00,79.00,1300
02/06/2020,XCIS,105.00,105.00,105.00,105.00,0
02/06/2020,XCLQ,99.00,99.00,99.00,99.00,0
02/06/2020,XDIF,502.00,502.00,502.00,502.00,0
02/06/2020,XIHD,492.00,492.00,492.00,492.00,100
02/06/2020,XIIC,1109.00,1109.00,1109.00,1109.00,0
02/06/2020,XIIF,604.00,607.00,604.00,607.00,400
02/06/2020,XIIT,555.00,555.00,551.00,553.00,4200
02/06/2020,XIJI,641.00,641.00,641.00,641.00,0
02/06/2020,XIPI,174.00,174.00,174.00,174.00,0
02/06/2020,XISB,398.00,398.00,398.00,398.00,0
02/06/2020,XISC,677.00,677.00,677.00,677.00,400
02/06/2020,XISI,321.00,321.00,320.00,320.00,700
02/06/2020,XISR,395.00,395.00,395.00,395.00,0
02/06/2020,XKIV,451.00,451.00,451.00,451.00,200
02/06/2020,XMIG,179.00,179.00,179.00,179.00,0
02/06/2020,XMJM,1000.00,1000.00,1000.00,1000.00,0
02/06/2020,XMTS,498.00,498.00,498.00,498.00,0
02/06/2020,XNVE,139.00,139.00,139.00,139.00,0
02/06/2020,XPCR,955.00,955.00,955.00,955.00,0
02/06/2020,XPDV,466.00,466.00,466.00,466.00,0
02/06/2020,XPES,424.00,424.00,424.00,424.00,0
02/06/2020,XPFT,556.00,556.00,556.00,556.00,0
02/06/2020,XPID,529.00,529.00,529.00,529.00,0
02/06/2020,XPLC,501.00,501.00,501.00,501.00,0
02/06/2020,XPLQ,508.00,508.00,508.00,508.00,0
02/06/2020,XPMI,951.00,951.00,951.00,951.00,0
02/06/2020,XPSG,460.00,460.00,460.00,460.00,0
02/06/2020,XPTD,537.00,537.00,537.00,537.00,0
02/06/2020,XSBC,110.00,110.00,110.00,110.00,100
02/06/2020,XSPI,750.00,750.00,750.00,750.00,0
02/06/2020,XSRI,196.00,196.00,196.00,196.00,3200
02/06/2020,XSSI,92.00,92.00,92.00,92.00,0
02/06/2020,YELO,60.00,63.00,60.00,62.00,1684800
02/06/2020,YELO-W,19.00,20.00,19.00,19.00,1303600
02/06/2020,YPAS,530.00,530.00,530.00,530.00,0
02/06/2020,YULE,200.00,200.00,200.00,200.00,500
02/06/2020,ZBRA,50.00,64.00,50.00,58.00,831200
02/06/2020,ZINC,358.00,362.00,354.00,358.00,58050400
02/06/2020,ZONE,488.00,490.00,486.00,490.00,310000