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

12/02/2020,AALI,12100.00,12250.00,12000.00,12100.00,1725900
12/02/2020,ABBA,64.00,64.00,63.00,63.00,3060700
12/02/2020,ABDA,5700.00,5700.00,5575.00,5600.00,2900
12/02/2020,ABMM,705.00,850.00,705.00,850.00,1550800
12/02/2020,ACES,1650.00,1660.00,1630.00,1650.00,17316500
12/02/2020,ACST,280.00,304.00,274.00,290.00,348646000
12/02/2020,ADES,1310.00,1350.00,1310.00,1330.00,118000
12/02/2020,ADHI,1145.00,1200.00,1125.00,1200.00,95311900
12/02/2020,ADMF,8800.00,8900.00,8650.00,8775.00,173900
12/02/2020,ADMG,149.00,154.00,148.00,151.00,838200
12/02/2020,ADRO,1400.00,1410.00,1370.00,1390.00,111410600
12/02/2020,AGAR,444.00,444.00,444.00,444.00,400
12/02/2020,AGII,905.00,910.00,845.00,880.00,1356700
12/02/2020,AGRO,635.00,635.00,600.00,605.00,310827500
12/02/2020,AGRS,162.00,163.00,162.00,162.00,11700
12/02/2020,AHAP,65.00,65.00,58.00,60.00,103000
12/02/2020,AIMS,155.00,155.00,155.00,155.00,500
12/02/2020,AISA,290.00,300.00,286.00,298.00,52810500
12/02/2020,AKKU,50.00,50.00,50.00,50.00,1100
12/02/2020,AKPI,382.00,382.00,372.00,372.00,1100
12/02/2020,AKRA,3050.00,3090.00,3010.00,3070.00,53472500
12/02/2020,AKSI,394.00,394.00,368.00,368.00,25200
12/02/2020,ALDO,408.00,408.00,386.00,390.00,204000
12/02/2020,ALKA,286.00,290.00,266.00,290.00,8200
12/02/2020,ALMI,230.00,230.00,230.00,230.00,21100
12/02/2020,ALTO,296.00,296.00,290.00,292.00,3500
12/02/2020,AMAG,214.00,220.00,200.00,212.00,712100
12/02/2020,AMAN,308.00,308.00,306.00,306.00,145500
12/02/2020,AMAR,314.00,314.00,298.00,312.00,35100
12/02/2020,AMFG,2720.00,2740.00,2720.00,2740.00,10600
12/02/2020,AMIN,300.00,300.00,280.00,280.00,500
12/02/2020,AMOR,2660.00,2740.00,2660.00,2720.00,345100
12/02/2020,AMRT,715.00,715.00,705.00,715.00,230500
12/02/2020,ANDI,50.00,50.00,50.00,50.00,1155900
12/02/2020,ANJT,650.00,650.00,640.00,650.00,7600
12/02/2020,ANTM,1170.00,1260.00,1170.00,1245.00,803420400
12/02/2020,APEX,154.00,170.00,154.00,162.00,70200
12/02/2020,APIC,810.00,825.00,800.00,815.00,10605800
12/02/2020,APII,154.00,160.00,154.00,160.00,7300
12/02/2020,APLI,151.00,155.00,147.00,155.00,226100
12/02/2020,APLN,174.00,182.00,169.00,175.00,167342800
12/02/2020,ARGO,1900.00,1900.00,1770.00,1770.00,400
12/02/2020,ARII,450.00,450.00,448.00,448.00,38800
12/02/2020,ARKA,73.00,74.00,73.00,74.00,1160000
12/02/2020,ARMY,50.00,50.00,50.00,50.00,0
12/02/2020,ARNA,550.00,550.00,540.00,545.00,1010500
12/02/2020,ARTA,286.00,286.00,286.00,286.00,0
12/02/2020,ARTI,50.00,50.00,50.00,50.00,7000
12/02/2020,ARTO,2900.00,2930.00,2850.00,2910.00,578900
12/02/2020,ASBI,302.00,304.00,302.00,302.00,20300
12/02/2020,ASDM,900.00,900.00,895.00,900.00,3200
12/02/2020,ASGR,790.00,800.00,775.00,790.00,1205600
12/02/2020,ASII,5600.00,5750.00,5575.00,5725.00,94220300
12/02/2020,ASJT,123.00,123.00,119.00,120.00,217200
12/02/2020,ASMI,1075.00,1080.00,1065.00,1070.00,19500
12/02/2020,ASPI,92.00,92.00,90.00,91.00,1872300
12/02/2020,ASPI-W,12.00,13.00,11.00,12.00,4087800
12/02/2020,ASRI,236.00,246.00,232.00,240.00,179261200
12/02/2020,ASRM,1660.00,1660.00,1660.00,1660.00,2200
12/02/2020,ASSA,530.00,540.00,525.00,535.00,8703000
12/02/2020,ATIC,650.00,755.00,650.00,665.00,11400
12/02/2020,AUTO,1205.00,1205.00,1135.00,1175.00,1882100
12/02/2020,AYLS,50.00,53.00,50.00,50.00,9657400
12/02/2020,AYLS-W,5.00,5.00,4.00,4.00,851200
12/02/2020,BABP,50.00,50.00,50.00,50.00,1789900
12/02/2020,BABP-W3,39.00,47.00,39.00,47.00,2200
12/02/2020,BABP-W4,7.00,8.00,7.00,7.00,2390400
12/02/2020,BACA,422.00,422.00,398.00,400.00,529400
12/02/2020,BACA-W2,100.00,100.00,100.00,100.00,0
12/02/2020,BAJA,117.00,133.00,117.00,124.00,13702800
12/02/2020,BALI,850.00,890.00,785.00,890.00,1579800
12/02/2020,BAPA,50.00,50.00,50.00,50.00,800
12/02/2020,BAPI,50.00,50.00,50.00,50.00,29400
12/02/2020,BAPI-W,3.00,3.00,2.00,2.00,3794300
12/02/2020,BATA,630.00,640.00,615.00,635.00,22800
12/02/2020,BAYU,1020.00,1020.00,1020.00,1020.00,0
12/02/2020,BBCA,32300.00,32425.00,31700.00,32250.00,18779500
12/02/2020,BBHI,230.00,250.00,230.00,242.00,1114100
12/02/2020,BBKP,278.00,348.00,278.00,340.00,2151379900
12/02/2020,BBLD,330.00,370.00,330.00,366.00,152100
12/02/2020,BBMD,1550.00,1550.00,1550.00,1550.00,100
12/02/2020,BBNI,6300.00,6375.00,6200.00,6350.00,51993700
12/02/2020,BBRI,4320.00,4340.00,4250.00,4300.00,136348400
12/02/2020,BBRM,50.00,50.00,50.00,50.00,0
12/02/2020,BBSI,780.00,780.00,770.00,780.00,83100
12/02/2020,BBSS,102.00,105.00,97.00,100.00,617000
12/02/2020,BBSS-W,4.00,5.00,4.00,5.00,2279600
12/02/2020,BBTN,1730.00,1745.00,1720.00,1740.00,42233900
12/02/2020,BBYB,310.00,312.00,308.00,310.00,800
12/02/2020,BCAP,127.00,127.00,122.00,126.00,700700
12/02/2020,BCIC,700.00,700.00,700.00,700.00,0
12/02/2020,BCIP,64.00,65.00,61.00,64.00,3175700
12/02/2020,BDMN,3260.00,3350.00,3260.00,3330.00,6183200
12/02/2020,BEEF,153.00,154.00,151.00,154.00,3365600
12/02/2020,BEEF-W,9.00,10.00,9.00,9.00,997500
12/02/2020,BEKS,50.00,50.00,50.00,50.00,955000
12/02/2020,BELL,164.00,164.00,162.00,162.00,3701900
12/02/2020,BESS,244.00,244.00,234.00,240.00,216900
12/02/2020,BESS-W,87.00,87.00,78.00,85.00,1100
12/02/2020,BEST,188.00,197.00,184.00,193.00,266048300
12/02/2020,BFIN,392.00,400.00,386.00,398.00,20278400
12/02/2020,BGTG,67.00,69.00,64.00,68.00,10033900
12/02/2020,BHAT,690.00,715.00,685.00,685.00,166750600
12/02/2020,BHIT,67.00,81.00,65.00,75.00,410213100
12/02/2020,BIKA,200.00,234.00,183.00,204.00,348900
12/02/2020,BIMA,50.00,50.00,50.00,50.00,2700
12/02/2020,BINA,705.00,705.00,690.00,700.00,2855500
12/02/2020,BIPI,50.00,50.00,50.00,50.00,2576200
12/02/2020,BIPI-W,8.00,10.00,8.00,10.00,10200
12/02/2020,BIPP,52.00,52.00,50.00,50.00,2351100
12/02/2020,BIRD,1175.00,1220.00,1150.00,1215.00,2608200
12/02/2020,BISI,1020.00,1045.00,1000.00,1045.00,395600
12/02/2020,BJBR,1445.00,1460.00,1415.00,1430.00,13144000
12/02/2020,BJTM,670.00,675.00,655.00,660.00,20161000
12/02/2020,BKDP,59.00,59.00,52.00,55.00,105300
12/02/2020,BKSL,51.00,53.00,50.00,51.00,193378500
12/02/2020,BKSW,110.00,112.00,106.00,112.00,120700
12/02/2020,BLTA,50.00,50.00,50.00,50.00,0
12/02/2020,BLTZ,3120.00,3120.00,3120.00,3120.00,100
12/02/2020,BLUE,715.00,725.00,710.00,720.00,222800
12/02/2020,BMAS,298.00,298.00,294.00,298.00,24000
12/02/2020,BMRI,6525.00,6650.00,6475.00,6650.00,57360800
12/02/2020,BMSR,70.00,73.00,69.00,70.00,226400
12/02/2020,BMTR,282.00,286.00,276.00,282.00,167696100
12/02/2020,BNBA,376.00,380.00,374.00,378.00,42600
12/02/2020,BNBR,50.00,50.00,50.00,50.00,365500
12/02/2020,BNGA,855.00,870.00,855.00,865.00,5351100
12/02/2020,BNII,236.00,254.00,232.00,240.00,39569400
12/02/2020,BNLI,2460.00,2510.00,2450.00,2480.00,1699500
12/02/2020,BOGA,1340.00,1345.00,1335.00,1340.00,72162600
12/02/2020,BOLA,156.00,162.00,150.00,156.00,85300
12/02/2020,BOLT,685.00,815.00,685.00,790.00,10700
12/02/2020,BOSS,184.00,224.00,184.00,202.00,105781900
12/02/2020,BPFI,1150.00,1150.00,1150.00,1150.00,0
12/02/2020,BPII,10000.00,10000.00,10000.00,10000.00,0
12/02/2020,BPTR,81.00,81.00,77.00,80.00,43600
12/02/2020,BRAM,4300.00,4350.00,4000.00,4290.00,26100
12/02/2020,BRIS,1465.00,1480.00,1445.00,1455.00,106413000
12/02/2020,BRMS,62.00,63.00,59.00,59.00,81942600
12/02/2020,BRNA,1135.00,1135.00,1135.00,1135.00,0
12/02/2020,BRPT,1090.00,1125.00,1070.00,1120.00,100966400
12/02/2020,BRPT-W,785.00,850.00,785.00,850.00,5200
12/02/2020,BSDE,1075.00,1095.00,1070.00,1090.00,37801400
12/02/2020,BSIM,486.00,486.00,480.00,482.00,24000
12/02/2020,BSIM-W3,18.00,18.00,17.00,17.00,14200
12/02/2020,BSSR,1680.00,1800.00,1680.00,1720.00,12400
12/02/2020,BSWD,1750.00,1750.00,1750.00,1750.00,0
12/02/2020,BTEK,50.00,50.00,50.00,50.00,28600
12/02/2020,BTEL,50.00,50.00,50.00,50.00,0
12/02/2020,BTON,224.00,234.00,224.00,232.00,190000
12/02/2020,BTPN,2600.00,2680.00,2600.00,2660.00,88900
12/02/2020,BTPS,4130.00,4330.00,4120.00,4270.00,13123100
12/02/2020,BUDI,101.00,102.00,100.00,100.00,419600
12/02/2020,BUKK,905.00,930.00,905.00,925.00,33200
12/02/2020,BULL,316.00,322.00,314.00,318.00,180629300
12/02/2020,BULL-W2,109.00,109.00,101.00,101.00,100900
12/02/2020,BUMI,64.00,64.00,59.00,59.00,1000637900
12/02/2020,BUVA,56.00,62.00,56.00,59.00,277100
12/02/2020,BVIC,108.00,110.00,106.00,107.00,1566000
12/02/2020,BWPT,127.00,130.00,124.00,126.00,102980000
12/02/2020,BYAN,15500.00,15500.00,15500.00,15500.00,0
12/02/2020,CAKK,54.00,54.00,52.00,53.00,737600
12/02/2020,CAMP,260.00,264.00,250.00,256.00,1220200
12/02/2020,CANI,112.00,112.00,108.00,108.00,3600
12/02/2020,CARE,366.00,368.00,358.00,362.00,164591200
12/02/2020,CARS,50.00,50.00,50.00,50.00,3271000
12/02/2020,CASA,392.00,392.00,380.00,386.00,15959400
12/02/2020,CASA-W,113.00,113.00,113.00,113.00,0
12/02/2020,CASH,496.00,496.00,488.00,494.00,1708900
12/02/2020,CASH-W,13.00,13.00,12.00,12.00,735800
12/02/2020,CASS,210.00,216.00,208.00,212.00,3521900
12/02/2020,CBMF,640.00,640.00,575.00,590.00,1798900
12/02/2020,CCSI,248.00,250.00,240.00,248.00,94200
12/02/2020,CEKA,1795.00,1795.00,1780.00,1795.00,68800
12/02/2020,CENT,137.00,137.00,131.00,135.00,2362100
12/02/2020,CFIN,210.00,216.00,204.00,214.00,4383200
12/02/2020,CINT,234.00,234.00,234.00,234.00,1200
12/02/2020,CITA,2280.00,2300.00,2270.00,2300.00,9200
12/02/2020,CITY,94.00,100.00,86.00,100.00,55100
12/02/2020,CITY-W,16.00,16.00,16.00,16.00,0
12/02/2020,CLAY,1635.00,1640.00,1530.00,1530.00,2900
12/02/2020,CLEO,496.00,500.00,496.00,498.00,6300900
12/02/2020,CLPI,735.00,740.00,725.00,730.00,103500
12/02/2020,CMNP,1260.00,1290.00,1235.00,1250.00,734400
12/02/2020,CMNP-W,272.00,276.00,260.00,266.00,56200
12/02/2020,CMPP,184.00,184.00,184.00,184.00,0
12/02/2020,CNKO,50.00,50.00,50.00,50.00,0
12/02/2020,CNTB,250.00,250.00,250.00,250.00,0
12/02/2020,CNTX,226.00,226.00,226.00,226.00,0
12/02/2020,COCO,930.00,930.00,890.00,930.00,16700
12/02/2020,COCO-W,400.00,400.00,400.00,400.00,0
12/02/2020,COWL,50.00,50.00,50.00,50.00,0
12/02/2020,CPIN,6325.00,6500.00,6300.00,6450.00,14546700
12/02/2020,CPRI,50.00,50.00,50.00,50.00,100
12/02/2020,CPRI-W,13.00,13.00,11.00,13.00,300
12/02/2020,CPRO,50.00,50.00,50.00,50.00,750900
12/02/2020,CSAP,356.00,376.00,352.00,372.00,4000
12/02/2020,CSIS,52.00,53.00,51.00,51.00,1675900
12/02/2020,CSMI,605.00,605.00,520.00,545.00,66200
12/02/2020,CSRA,374.00,378.00,370.00,376.00,3775800
12/02/2020,CTBN,3430.00,3430.00,3400.00,3400.00,800
12/02/2020,CTRA,905.00,940.00,905.00,935.00,65190800
12/02/2020,CTTH,51.00,51.00,50.00,51.00,154300
12/02/2020,DADA,52.00,54.00,52.00,52.00,23053700
12/02/2020,DADA-W,5.00,5.00,3.00,4.00,34189400
12/02/2020,DART,280.00,280.00,242.00,244.00,31800
12/02/2020,DAYA,470.00,470.00,470.00,470.00,100
12/02/2020,DEAL,152.00,157.00,151.00,155.00,24747700
12/02/2020,DEAL-W,3.00,3.00,3.00,3.00,0
12/02/2020,DEFI,1665.00,1680.00,1665.00,1675.00,16900
12/02/2020,DEWA,50.00,50.00,50.00,50.00,93700
12/02/2020,DFAM,228.00,260.00,214.00,228.00,47800
12/02/2020,DFAM-W,120.00,120.00,120.00,120.00,0
12/02/2020,DGIK,50.00,50.00,50.00,50.00,32800
12/02/2020,DIGI,314.00,340.00,314.00,338.00,15800
12/02/2020,DILD,218.00,224.00,214.00,220.00,55449200
12/02/2020,DIVA,2300.00,2300.00,2170.00,2280.00,62400
12/02/2020,DKFT,192.00,206.00,190.00,197.00,66468100
12/02/2020,DLTA,4350.00,4390.00,4340.00,4350.00,15500
12/02/2020,DMAS,270.00,272.00,264.00,268.00,247631600
12/02/2020,DMMX,202.00,204.00,196.00,198.00,4025300
12/02/2020,DMND,895.00,900.00,890.00,900.00,85300
12/02/2020,DNAR,185.00,189.00,182.00,182.00,62700
12/02/2020,DNET,3410.00,3450.00,3410.00,3410.00,6100
12/02/2020,DOID,426.00,426.00,404.00,416.00,321054100
12/02/2020,DPNS,252.00,252.00,252.00,252.00,200
12/02/2020,DPUM,54.00,54.00,52.00,52.00,553700
12/02/2020,DSFI,69.00,69.00,63.00,63.00,2225400
12/02/2020,DSNG,635.00,645.00,620.00,630.00,8715500
12/02/2020,DSSA,16275.00,16275.00,16200.00,16200.00,500
12/02/2020,DUCK,362.00,376.00,356.00,368.00,39379700
12/02/2020,DUTI,3840.00,3850.00,3840.00,3840.00,5100
12/02/2020,DVLA,2500.00,2500.00,2440.00,2470.00,96000
12/02/2020,DWGL,218.00,218.00,204.00,212.00,7400
12/02/2020,DWGL-W,34.00,34.00,34.00,34.00,300
12/02/2020,DYAN,51.00,53.00,51.00,53.00,1856000
12/02/2020,EAST,60.00,62.00,57.00,58.00,2383200
12/02/2020,EAST-W,6.00,7.00,6.00,7.00,476100
12/02/2020,ECII,775.00,775.00,725.00,730.00,11900
12/02/2020,EKAD,1285.00,1290.00,1280.00,1285.00,247200
12/02/2020,ELSA,320.00,350.00,314.00,342.00,662279100
12/02/2020,ELTY,50.00,50.00,50.00,50.00,0
12/02/2020,EMDE,194.00,194.00,184.00,189.00,10500
12/02/2020,EMTK,8875.00,8875.00,8550.00,8550.00,71900
12/02/2020,ENRG,86.00,90.00,85.00,85.00,110046500
12/02/2020,ENVY,50.00,50.00,50.00,50.00,0
12/02/2020,ENZO,50.00,51.00,50.00,50.00,4344400
12/02/2020,ENZO-W,7.00,7.00,6.00,7.00,32900
12/02/2020,EPAC,152.00,163.00,152.00,154.00,21981400
12/02/2020,EPMT,1950.00,1950.00,1920.00,1935.00,9800
12/02/2020,ERAA,1785.00,1805.00,1755.00,1785.00,28082800
12/02/2020,ERTX,140.00,140.00,124.00,125.00,13300
12/02/2020,ESIP,87.00,87.00,83.00,83.00,3321300
12/02/2020,ESIP-W,7.00,7.00,6.00,7.00,1106900
12/02/2020,ESSA,164.00,170.00,160.00,162.00,26775400
12/02/2020,ESTA,100.00,107.00,99.00,99.00,56500
12/02/2020,ESTI,54.00,54.00,52.00,54.00,53400
12/02/2020,ETWA,62.00,62.00,62.00,62.00,0
12/02/2020,EXCL,2460.00,2500.00,2410.00,2460.00,110992200
12/02/2020,FAST,995.00,1020.00,995.00,1010.00,135500
12/02/2020,FASW,7000.00,7000.00,7000.00,7000.00,1200
12/02/2020,FILM,216.00,216.00,210.00,214.00,2639000
12/02/2020,FINN,50.00,50.00,50.00,50.00,0
12/02/2020,FIRE,600.00,700.00,590.00,700.00,46883300
12/02/2020,FISH,2900.00,2900.00,2900.00,2900.00,600
12/02/2020,FITT,61.00,61.00,59.00,59.00,34400
12/02/2020,FITT-W,24.00,24.00,18.00,18.00,2400
12/02/2020,FMII,500.00,500.00,500.00,500.00,0
12/02/2020,FOOD,104.00,105.00,103.00,105.00,519700
12/02/2020,FORU,100.00,130.00,100.00,107.00,97400
12/02/2020,FORZ,50.00,50.00,50.00,50.00,400
12/02/2020,FPNI,126.00,129.00,125.00,128.00,4547100
12/02/2020,FREN,68.00,69.00,66.00,67.00,732452300
12/02/2020,FREN-W,38.00,39.00,37.00,38.00,754000
12/02/2020,FUJI,115.00,117.00,115.00,117.00,2700
12/02/2020,GAMA,50.00,50.00,50.00,50.00,1600
12/02/2020,GDST,89.00,114.00,89.00,106.00,111724100
12/02/2020,GDYR,1410.00,1410.00,1410.00,1410.00,100
12/02/2020,GEMA,322.00,344.00,322.00,344.00,10100
12/02/2020,GEMS,2550.00,2550.00,2550.00,2550.00,0
12/02/2020,GGRM,43425.00,44800.00,43100.00,44525.00,2701000
12/02/2020,GGRP,470.00,480.00,470.00,478.00,27700
12/02/2020,GHON,1700.00,1800.00,1680.00,1800.00,7600
12/02/2020,GIAA,416.00,434.00,410.00,416.00,417141900
12/02/2020,GJTL,530.00,545.00,525.00,535.00,5261500
12/02/2020,GLOB,116.00,118.00,111.00,118.00,10200
12/02/2020,GLVA,372.00,372.00,362.00,370.00,47200
12/02/2020,GMFI,131.00,159.00,129.00,152.00,633269400
12/02/2020,GMTD,17975.00,17975.00,17975.00,17975.00,0
12/02/2020,GOLD,206.00,208.00,200.00,200.00,214600
12/02/2020,GOLL,50.00,50.00,50.00,50.00,0
12/02/2020,GOOD,1245.00,1250.00,1235.00,1250.00,355000
12/02/2020,GPRA,55.00,56.00,54.00,54.00,1439700
12/02/2020,GSMF,93.00,94.00,93.00,94.00,17400
12/02/2020,GTBO,75.00,75.00,75.00,75.00,0
12/02/2020,GWSA,111.00,119.00,104.00,114.00,1485700
12/02/2020,GZCO,50.00,50.00,50.00,50.00,900
12/02/2020,HADE,50.00,50.00,50.00,50.00,400
12/02/2020,HDFA,143.00,143.00,143.00,143.00,100
12/02/2020,HDIT,330.00,330.00,316.00,316.00,500
12/02/2020,HDTX,120.00,120.00,120.00,120.00,0
12/02/2020,HEAL,3900.00,3950.00,3890.00,3900.00,1601100
12/02/2020,HELI,206.00,212.00,206.00,212.00,6600
12/02/2020,HELI-W,7.00,7.00,6.00,7.00,985500
12/02/2020,HERO,870.00,900.00,850.00,850.00,123100
12/02/2020,HEXA,3360.00,3390.00,3340.00,3380.00,161500
12/02/2020,HITS,500.00,500.00,500.00,500.00,1000
12/02/2020,HKMU,83.00,85.00,81.00,84.00,26456900
12/02/2020,HMSP,1580.00,1665.00,1555.00,1655.00,347883500
12/02/2020,HOKI,945.00,985.00,945.00,970.00,16926300
12/02/2020,HOKI-W,500.00,640.00,500.00,640.00,400
12/02/2020,HOME,50.00,50.00,50.00,50.00,0
12/02/2020,HOMI,1050.00,1090.00,1050.00,1090.00,1487700
12/02/2020,HOTL,50.00,50.00,50.00,50.00,5000
12/02/2020,HRME,52.00,52.00,52.00,52.00,5030300
12/02/2020,HRTA,224.00,234.00,222.00,232.00,13885500
12/02/2020,HRUM,2920.00,3190.00,2910.00,2960.00,38141900
12/02/2020,IATA,50.00,50.00,50.00,50.00,1600
12/02/2020,IBFN,274.00,298.00,274.00,292.00,209500
12/02/2020,IBFN-W,7.00,7.00,7.00,7.00,100
12/02/2020,IBST,7450.00,7450.00,7450.00,7450.00,0
12/02/2020,ICBP,10175.00,10200.00,10025.00,10175.00,14997900
12/02/2020,ICON,54.00,55.00,52.00,53.00,1217500
12/02/2020,IDPR,158.00,160.00,149.00,150.00,1515700
12/02/2020,IFII,150.00,150.00,144.00,148.00,1329900
12/02/2020,IFSH,382.00,382.00,366.00,380.00,21100
12/02/2020,IGAR,354.00,360.00,350.00,350.00,21900
12/02/2020,IIKP,50.00,50.00,50.00,50.00,0
12/02/2020,IKAI,50.00,50.00,50.00,50.00,1258900
12/02/2020,IKAN,170.00,171.00,167.00,168.00,4966300
12/02/2020,IKBI,220.00,226.00,220.00,226.00,89500
12/02/2020,IMAS,1230.00,1290.00,1190.00,1245.00,39128500
12/02/2020,IMJS,392.00,424.00,388.00,408.00,46097900
12/02/2020,IMPC,1370.00,1395.00,1370.00,1390.00,1120100
12/02/2020,INAF,3250.00,3410.00,3230.00,3410.00,15799800
12/02/2020,INAI,338.00,340.00,332.00,334.00,25300
12/02/2020,INCF,68.00,69.00,66.00,68.00,140800
12/02/2020,INCI,805.00,815.00,795.00,805.00,57400
12/02/2020,INCO,4700.00,4900.00,4650.00,4890.00,34792400
12/02/2020,INDF,7100.00,7250.00,7100.00,7150.00,20584900
12/02/2020,INDO,110.00,116.00,110.00,114.00,45500
12/02/2020,INDO-W,20.00,22.00,20.00,20.00,100800
12/02/2020,INDR,3060.00,3250.00,3040.00,3120.00,5900
12/02/2020,INDS,1925.00,1940.00,1900.00,1940.00,5000
12/02/2020,INDX,51.00,51.00,50.00,50.00,147800
12/02/2020,INDY,1795.00,1800.00,1725.00,1745.00,34284700
12/02/2020,INKP,9375.00,9550.00,9200.00,9425.00,20872500
12/02/2020,INOV,170.00,183.00,165.00,165.00,836600
12/02/2020,INPC,63.00,70.00,62.00,69.00,5059900
12/02/2020,INPC-W,4.00,5.00,3.00,3.00,16745200
12/02/2020,INPP,710.00,730.00,700.00,730.00,1200
12/02/2020,INPS,1645.00,1890.00,1640.00,1890.00,164700
12/02/2020,INRU,990.00,990.00,990.00,990.00,0
12/02/2020,INTA,204.00,204.00,202.00,202.00,479900
12/02/2020,INTD,110.00,114.00,110.00,113.00,11000
12/02/2020,INTP,15150.00,15200.00,14700.00,14800.00,6103800
12/02/2020,IPCC,420.00,430.00,418.00,430.00,5637000
12/02/2020,IPCM,292.00,320.00,284.00,306.00,1100200
12/02/2020,IPOL,92.00,93.00,89.00,90.00,1885800
12/02/2020,IPTV,298.00,304.00,294.00,298.00,5088400
12/02/2020,IPTV-W,30.00,30.00,29.00,29.00,127600
12/02/2020,IRRA,935.00,950.00,920.00,935.00,14240700
12/02/2020,ISAT,2250.00,2520.00,2220.00,2510.00,79432000
12/02/2020,ISSP,167.00,172.00,162.00,163.00,51576600
12/02/2020,ITIC,1030.00,1030.00,990.00,995.00,4649800
12/02/2020,ITMA,500.00,545.00,500.00,545.00,4127900
12/02/2020,ITMA-W,42.00,56.00,42.00,54.00,6400
12/02/2020,ITMG,14100.00,14950.00,13875.00,14875.00,13603400
12/02/2020,JAST,111.00,116.00,110.00,112.00,28151900
12/02/2020,JAWA,92.00,92.00,86.00,87.00,331700
12/02/2020,JAYA,107.00,110.00,105.00,108.00,662000
12/02/2020,JAYA-W,9.00,11.00,9.00,11.00,21900
12/02/2020,JECC,6250.00,6250.00,6250.00,6250.00,0
12/02/2020,JGLE,50.00,50.00,50.00,50.00,0
12/02/2020,JIHD,448.00,448.00,430.00,440.00,22100
12/02/2020,JKON,330.00,340.00,320.00,340.00,151400
12/02/2020,JKSW,60.00,60.00,60.00,60.00,0
12/02/2020,JMAS,138.00,138.00,134.00,134.00,24900
12/02/2020,JPFA,1385.00,1450.00,1380.00,1450.00,25678700
12/02/2020,JRPT,535.00,550.00,530.00,545.00,5647500
12/02/2020,JSKY,260.00,274.00,260.00,266.00,58971300
12/02/2020,JSMR,4240.00,4340.00,4220.00,4340.00,10485600
12/02/2020,JSPT,915.00,915.00,915.00,915.00,0
12/02/2020,JTPE,920.00,920.00,915.00,915.00,140700
12/02/2020,KAEF,3210.00,3480.00,3200.00,3460.00,49402600
12/02/2020,KARW,70.00,74.00,68.00,70.00,393200
12/02/2020,KAYU,70.00,76.00,69.00,70.00,8887100
12/02/2020,KBAG,50.00,50.00,50.00,50.00,48595700
12/02/2020,KBAG-W,4.00,5.00,4.00,4.00,19664000
12/02/2020,KBLI,360.00,366.00,358.00,362.00,2075000
12/02/2020,KBLM,218.00,218.00,212.00,218.00,91900
12/02/2020,KBLV,416.00,416.00,416.00,416.00,2100
12/02/2020,KBRI,50.00,50.00,50.00,50.00,0
12/02/2020,KDSI,840.00,850.00,840.00,850.00,52100
12/02/2020,KEEN,310.00,314.00,308.00,314.00,1991300
12/02/2020,KEJU,1260.00,1285.00,1260.00,1280.00,277700
12/02/2020,KIAS,50.00,50.00,50.00,50.00,119400
12/02/2020,KICI,248.00,248.00,232.00,248.00,1800
12/02/2020,KIJA,208.00,212.00,206.00,210.00,15841300
12/02/2020,KINO,2910.00,2940.00,2870.00,2890.00,56800
12/02/2020,KIOS,148.00,148.00,145.00,148.00,10800
12/02/2020,KJEN,1310.00,1310.00,1310.00,1310.00,100
12/02/2020,KKGI,246.00,250.00,230.00,248.00,105200
12/02/2020,KLBF,1500.00,1500.00,1475.00,1495.00,45553200
12/02/2020,KMDS,438.00,438.00,400.00,404.00,45400
12/02/2020,KMTR,352.00,356.00,340.00,352.00,13100
12/02/2020,KOBX,104.00,108.00,104.00,104.00,701500
12/02/2020,KOIN,100.00,100.00,100.00,100.00,100
12/02/2020,KONI,428.00,488.00,410.00,488.00,500
12/02/2020,KOPI,440.00,440.00,440.00,440.00,13700
12/02/2020,KOTA,200.00,204.00,196.00,200.00,247300
12/02/2020,KOTA-W,65.00,137.00,65.00,137.00,2200
12/02/2020,KPAL,51.00,51.00,50.00,50.00,1658200
12/02/2020,KPAS,67.00,69.00,66.00,67.00,1808900
12/02/2020,KPAS-W,19.00,23.00,19.00,22.00,10900
12/02/2020,KPIG,106.00,106.00,104.00,105.00,602000
12/02/2020,KRAH,436.00,436.00,436.00,436.00,0
12/02/2020,KRAS,432.00,446.00,430.00,440.00,128158100
12/02/2020,KREN,92.00,93.00,90.00,91.00,13231800
12/02/2020,LAND,183.00,206.00,182.00,197.00,73500
12/02/2020,LAPD,50.00,50.00,50.00,50.00,0
12/02/2020,LCGP,114.00,114.00,114.00,114.00,0
12/02/2020,LCKM,358.00,360.00,358.00,360.00,5000
12/02/2020,LEAD,50.00,50.00,50.00,50.00,718000
12/02/2020,LIFE,4910.00,4910.00,4910.00,4910.00,400
12/02/2020,LINK,2550.00,2600.00,2520.00,2550.00,5723900
12/02/2020,LION,274.00,300.00,274.00,300.00,2200
12/02/2020,LMAS,50.00,50.00,50.00,50.00,300
12/02/2020,LMPI,83.00,83.00,83.00,83.00,0
12/02/2020,LMSH,380.00,380.00,350.00,350.00,37500
12/02/2020,LPCK,1420.00,1430.00,1380.00,1400.00,2377600
12/02/2020,LPGI,3350.00,3350.00,3320.00,3330.00,2800
12/02/2020,LPIN,242.00,242.00,240.00,240.00,97100
12/02/2020,LPKR,234.00,234.00,224.00,226.00,250953500
12/02/2020,LPLI,85.00,88.00,85.00,88.00,50200
12/02/2020,LPPF,1250.00,1310.00,1240.00,1250.00,32363500
12/02/2020,LPPS,80.00,83.00,76.00,80.00,82500
12/02/2020,LRNA,159.00,216.00,158.00,189.00,236100
12/02/2020,LSIP,1225.00,1225.00,1200.00,1210.00,28355400
12/02/2020,LTLS,468.00,468.00,464.00,464.00,60800
12/02/2020,LUCK,175.00,183.00,174.00,177.00,3798300
12/02/2020,MABA,50.00,50.00,50.00,50.00,0
12/02/2020,MAGP,50.00,50.00,50.00,50.00,400
12/02/2020,MAIN,685.00,740.00,670.00,730.00,35313100
12/02/2020,MAMI,50.00,50.00,50.00,50.00,11700
12/02/2020,MAMI-W,4.00,4.00,4.00,4.00,111200
12/02/2020,MAMIP,600.00,600.00,600.00,600.00,0
12/02/2020,MAPA,2610.00,2730.00,2610.00,2720.00,760300
12/02/2020,MAPB,1380.00,1420.00,1375.00,1375.00,2000
12/02/2020,MAPI,800.00,845.00,790.00,840.00,31656500
12/02/2020,MARI,50.00,50.00,50.00,50.00,2063600
12/02/2020,MARK,860.00,865.00,820.00,845.00,2531300
12/02/2020,MASA,575.00,575.00,555.00,555.00,23300
12/02/2020,MAYA,8000.00,8000.00,8000.00,8000.00,200
12/02/2020,MBAP,2800.00,2820.00,2700.00,2720.00,406600
12/02/2020,MBSS,450.00,456.00,446.00,446.00,3558100
12/02/2020,MBTO,85.00,88.00,80.00,86.00,93500
12/02/2020,MCAS,2740.00,2760.00,2690.00,2730.00,911700
12/02/2020,MCOR,123.00,128.00,123.00,125.00,12409600
12/02/2020,MDIA,50.00,53.00,50.00,53.00,7541100
12/02/2020,MDKA,1900.00,1965.00,1885.00,1960.00,137723300
12/02/2020,MDKI,171.00,182.00,171.00,179.00,4723600
12/02/2020,MDLN,51.00,51.00,51.00,51.00,0
12/02/2020,MDRN,50.00,50.00,50.00,50.00,100
12/02/2020,MEDC,505.00,550.00,505.00,540.00,357521700
12/02/2020,MEDC-W,8.00,10.00,7.00,9.00,79889800
12/02/2020,MEGA,7000.00,7000.00,7000.00,7000.00,200
12/02/2020,MERK,3180.00,3220.00,3160.00,3160.00,106800
12/02/2020,META,143.00,143.00,139.00,141.00,2531300
12/02/2020,MFIN,1075.00,1080.00,1075.00,1080.00,10800
12/02/2020,MFMI,605.00,660.00,595.00,660.00,28600
12/02/2020,MGNA,50.00,50.00,50.00,50.00,0
12/02/2020,MGRO,780.00,785.00,765.00,780.00,2190900
12/02/2020,MICE,292.00,294.00,292.00,292.00,32000
12/02/2020,MIDI,1705.00,1705.00,1705.00,1705.00,100
12/02/2020,MIKA,2870.00,3080.00,2820.00,2900.00,38383900
12/02/2020,MINA,50.00,50.00,50.00,50.00,0
12/02/2020,MIRA,50.00,50.00,50.00,50.00,20700
12/02/2020,MITI,127.00,127.00,127.00,127.00,0
12/02/2020,MKNT,50.00,50.00,50.00,50.00,0
12/02/2020,MKPI,26000.00,26000.00,26000.00,26000.00,0
12/02/2020,MLBI,9750.00,9825.00,9725.00,9825.00,34200
12/02/2020,MLIA,505.00,515.00,505.00,515.00,6791800
12/02/2020,MLPL,69.00,70.00,67.00,70.00,5285400
12/02/2020,MLPT,700.00,715.00,695.00,715.00,92400
12/02/2020,MMLP,276.00,278.00,268.00,276.00,7903400
12/02/2020,MNCN,1055.00,1085.00,1040.00,1065.00,110839900
12/02/2020,MOLI,885.00,885.00,835.00,875.00,48900
12/02/2020,MPMX,486.00,498.00,478.00,484.00,10711100
12/02/2020,MPOW,68.00,71.00,68.00,70.00,298200
12/02/2020,MPPA,100.00,107.00,99.00,102.00,3631400
12/02/2020,MPRO,1730.00,1730.00,1730.00,1730.00,500
12/02/2020,MRAT,160.00,160.00,150.00,151.00,412800
12/02/2020,MREI,4750.00,4750.00,4750.00,4750.00,100
12/02/2020,MSIN,304.00,306.00,296.00,306.00,433700
12/02/2020,MSKY,670.00,690.00,670.00,690.00,20100
12/02/2020,MTDL,1590.00,1610.00,1585.00,1590.00,3750000
12/02/2020,MTFN,50.00,50.00,50.00,50.00,300
12/02/2020,MTLA,442.00,442.00,422.00,430.00,81400
12/02/2020,MTPS,280.00,284.00,266.00,266.00,6100
12/02/2020,MTRA,244.00,244.00,244.00,244.00,0
12/02/2020,MTSM,187.00,197.00,187.00,197.00,300
12/02/2020,MTWI,59.00,62.00,58.00,58.00,4000
12/02/2020,MYOH,1235.00,1235.00,1220.00,1230.00,27800
12/02/2020,MYOR,2450.00,2480.00,2430.00,2480.00,5972000
12/02/2020,MYRX,50.00,50.00,50.00,50.00,0
12/02/2020,MYRXP,50.00,50.00,50.00,50.00,0
12/02/2020,MYTX,54.00,55.00,52.00,55.00,51300
12/02/2020,NASA,104.00,104.00,104.00,104.00,0
12/02/2020,NATO,625.00,630.00,585.00,585.00,207686000
12/02/2020,NATO-W,280.00,280.00,280.00,280.00,0
12/02/2020,NELY,145.00,145.00,141.00,143.00,189300
12/02/2020,NFCX,1555.00,1555.00,1540.00,1540.00,342500
12/02/2020,NICK,324.00,324.00,324.00,324.00,100
12/02/2020,NIKL,1020.00,1080.00,1015.00,1070.00,13896100
12/02/2020,NIPS,282.00,282.00,282.00,282.00,0
12/02/2020,NIRO,164.00,164.00,160.00,160.00,500
12/02/2020,NISP,825.00,830.00,820.00,825.00,224000
12/02/2020,NOBU,790.00,810.00,790.00,800.00,49600
12/02/2020,NRCA,356.00,376.00,356.00,364.00,1116500
12/02/2020,NUSA,50.00,50.00,50.00,50.00,0
12/02/2020,NZIA,162.00,165.00,160.00,160.00,26000
12/02/2020,OASA,430.00,430.00,392.00,392.00,5800
12/02/2020,OCAP,159.00,159.00,159.00,159.00,0
12/02/2020,OKAS,110.00,118.00,109.00,113.00,15678200
12/02/2020,OMRE,324.00,324.00,324.00,324.00,10600
12/02/2020,OPMS,158.00,158.00,156.00,158.00,107000
12/02/2020,PADI,50.00,50.00,50.00,50.00,800
12/02/2020,PALM,318.00,320.00,312.00,318.00,1212500
12/02/2020,PAMG,115.00,117.00,110.00,113.00,12810000
12/02/2020,PANI,111.00,114.00,110.00,114.00,61900
12/02/2020,PANR,142.00,170.00,136.00,161.00,5373800
12/02/2020,PANS,975.00,1000.00,945.00,980.00,274200
12/02/2020,PBID,1210.00,1210.00,1185.00,1190.00,171500
12/02/2020,PBRX,230.00,230.00,216.00,220.00,17887000
12/02/2020,PBSA,690.00,695.00,690.00,695.00,14100
12/02/2020,PCAR,440.00,440.00,410.00,410.00,44500
12/02/2020,PDES,384.00,480.00,360.00,468.00,49400
12/02/2020,PEGE,116.00,116.00,116.00,116.00,100
12/02/2020,PEHA,1590.00,1700.00,1565.00,1700.00,1068000
12/02/2020,PGAS,1410.00,1445.00,1390.00,1440.00,244197000
12/02/2020,PGJO,36.00,36.00,35.00,36.00,92700
12/02/2020,PGLI,250.00,250.00,246.00,246.00,4400
12/02/2020,PGUN,220.00,224.00,210.00,214.00,57200
12/02/2020,PICO,145.00,146.00,142.00,145.00,246500
12/02/2020,PJAA,635.00,640.00,625.00,635.00,260400
12/02/2020,PKPK,50.00,51.00,50.00,50.00,106500
12/02/2020,PLAN,130.00,132.00,123.00,130.00,22050700
12/02/2020,PLAN-W,6.00,6.00,5.00,6.00,7431600
12/02/2020,PLAS,50.00,50.00,50.00,50.00,0
12/02/2020,PLIN,2500.00,2500.00,2450.00,2500.00,208800
12/02/2020,PMJS,110.00,110.00,109.00,109.00,13900
12/02/2020,PNBN,985.00,1010.00,985.00,1000.00,10319200
12/02/2020,PNBS,67.00,73.00,66.00,71.00,86659500
12/02/2020,PNGO,620.00,620.00,570.00,620.00,4400
12/02/2020,PNIN,805.00,825.00,795.00,815.00,6975900
12/02/2020,PNLF,226.00,230.00,224.00,228.00,18497300
12/02/2020,PNSE,1125.00,1125.00,1125.00,1125.00,0
12/02/2020,POLA,55.00,60.00,50.00,56.00,589500
12/02/2020,POLA-W,22.00,22.00,22.00,22.00,1700
12/02/2020,POLI,975.00,995.00,865.00,865.00,170100
12/02/2020,POLL,4730.00,4780.00,4660.00,4780.00,33500
12/02/2020,POLU,780.00,820.00,775.00,815.00,3100
12/02/2020,POLY,50.00,50.00,50.00,50.00,151300
12/02/2020,POOL,50.00,50.00,50.00,50.00,0
12/02/2020,PORT,482.00,490.00,482.00,488.00,32000
12/02/2020,POSA,50.00,50.00,50.00,50.00,0
12/02/2020,POSA-W,2.00,2.00,2.00,2.00,0
12/02/2020,POWR,725.00,735.00,715.00,725.00,9196900
12/02/2020,PPGL,178.00,183.00,177.00,179.00,4480500
12/02/2020,PPGL-W,12.00,13.00,12.00,12.00,1758800
12/02/2020,PPRE,234.00,246.00,230.00,246.00,43887100
12/02/2020,PPRO,105.00,111.00,98.00,109.00,2551754800
12/02/2020,PRAS,134.00,134.00,120.00,120.00,50900
12/02/2020,PRDA,3400.00,3480.00,3400.00,3480.00,155700
12/02/2020,PRIM,244.00,244.00,226.00,242.00,188300
12/02/2020,PRIM-W,6.00,6.00,5.00,5.00,102800
12/02/2020,PSAB,214.00,218.00,212.00,214.00,26093400
12/02/2020,PSDN,120.00,130.00,116.00,123.00,545900
12/02/2020,PSGO,101.00,114.00,100.00,109.00,42200
12/02/2020,PSKT,50.00,50.00,50.00,50.00,0
12/02/2020,PSSI,168.00,170.00,167.00,168.00,90100
12/02/2020,PTBA,2450.00,2470.00,2420.00,2450.00,64008000
12/02/2020,PTIS,176.00,176.00,162.00,162.00,500
12/02/2020,PTPP,1395.00,1520.00,1385.00,1520.00,82376000
12/02/2020,PTPW,1145.00,1160.00,1100.00,1120.00,694300
12/02/2020,PTRO,2120.00,2180.00,2050.00,2090.00,2510800
12/02/2020,PTSN,234.00,234.00,230.00,234.00,3929900
12/02/2020,PTSP,4790.00,4790.00,4790.00,4790.00,0
12/02/2020,PUDP,218.00,218.00,218.00,218.00,400
12/02/2020,PURA,133.00,134.00,125.00,128.00,703178100
12/02/2020,PURA-W,24.00,24.00,22.00,23.00,12718700
12/02/2020,PURE,272.00,278.00,270.00,272.00,11801400
12/02/2020,PURE-W,26.00,27.00,25.00,26.00,8703300
12/02/2020,PURI,300.00,300.00,290.00,290.00,300
12/02/2020,PWON,515.00,550.00,510.00,550.00,167377600
12/02/2020,PYFA,880.00,940.00,880.00,940.00,7926500
12/02/2020,PZZA,715.00,735.00,715.00,730.00,770300
12/02/2020,R-ABFII,28600.00,28600.00,28600.00,28600.00,0
12/02/2020,R-LQ45X,950.00,959.00,950.00,958.00,20000
12/02/2020,RAJA,191.00,197.00,190.00,196.00,28806000
12/02/2020,RALS,770.00,775.00,745.00,750.00,27265500
12/02/2020,RANC,412.00,424.00,412.00,422.00,702800
12/02/2020,RBMS,51.00,52.00,50.00,50.00,980300
12/02/2020,RDTX,5300.00,5350.00,5275.00,5300.00,38100
12/02/2020,REAL,50.00,50.00,50.00,50.00,7516800
12/02/2020,REAL-W,1.00,1.00,1.00,1.00,0
12/02/2020,RELI,436.00,436.00,436.00,436.00,100
12/02/2020,RICY,108.00,108.00,99.00,101.00,4600
12/02/2020,RIGS,232.00,238.00,228.00,236.00,93300
12/02/2020,RIMO,50.00,50.00,50.00,50.00,0
12/02/2020,RISE,438.00,438.00,422.00,432.00,250200
12/02/2020,RMBA,364.00,380.00,364.00,366.00,142300
12/02/2020,ROCK,895.00,895.00,835.00,840.00,52900
12/02/2020,RODA,53.00,53.00,51.00,53.00,169500
12/02/2020,RONY,214.00,248.00,200.00,206.00,94300
12/02/2020,ROTI,1300.00,1310.00,1300.00,1300.00,10000
12/02/2020,RUIS,306.00,310.00,302.00,306.00,78800
12/02/2020,SAFE,185.00,190.00,185.00,189.00,239300
12/02/2020,SAME,202.00,206.00,191.00,195.00,43593400
12/02/2020,SAMF,400.00,400.00,396.00,398.00,23500
12/02/2020,SAPX,2190.00,2190.00,2190.00,2190.00,0
12/02/2020,SATU,50.00,50.00,50.00,50.00,100
12/02/2020,SBAT,85.00,90.00,84.00,86.00,6368400
12/02/2020,SBAT-W,10.00,11.00,10.00,10.00,1898400
12/02/2020,SCCO,10075.00,10100.00,10000.00,10100.00,1700
12/02/2020,SCMA,1600.00,1635.00,1565.00,1615.00,13605800
12/02/2020,SCNP,270.00,270.00,250.00,260.00,84300
12/02/2020,SCPI,29000.00,29000.00,29000.00,29000.00,0
12/02/2020,SDMU,50.00,50.00,50.00,50.00,17900
12/02/2020,SDPC,104.00,106.00,103.00,105.00,33200
12/02/2020,SDRA,780.00,780.00,780.00,780.00,1200
12/02/2020,SFAN,1135.00,1145.00,1125.00,1135.00,895700
12/02/2020,SGER,615.00,630.00,615.00,615.00,1618200
12/02/2020,SGER-W,150.00,254.00,150.00,252.00,91600
12/02/2020,SGRO,1700.00,1710.00,1685.00,1700.00,10329600
12/02/2020,SHID,2410.00,2410.00,2300.00,2300.00,1300
12/02/2020,SHIP,585.00,595.00,580.00,590.00,913400
12/02/2020,SIDO,810.00,810.00,795.00,800.00,17400400
12/02/2020,SILO,5525.00,5575.00,5400.00,5475.00,238000
12/02/2020,SIMA,50.00,50.00,50.00,50.00,0
12/02/2020,SIMP,394.00,398.00,390.00,392.00,7137500
12/02/2020,SINI,396.00,396.00,368.00,378.00,3500
12/02/2020,SINI-W,200.00,200.00,200.00,200.00,100
12/02/2020,SIPD,1165.00,1300.00,1165.00,1295.00,715100
12/02/2020,SKBM,322.00,324.00,322.00,324.00,5000
12/02/2020,SKLT,1840.00,1840.00,1840.00,1840.00,200
12/02/2020,SKRN,630.00,630.00,585.00,595.00,5500
12/02/2020,SKYB,51.00,51.00,51.00,51.00,0
12/02/2020,SLIS,4820.00,4840.00,4750.00,4840.00,70300
12/02/2020,SMAR,3180.00,3180.00,3150.00,3180.00,3900
12/02/2020,SMBR,985.00,1055.00,960.00,1050.00,121126400
12/02/2020,SMCB,1070.00,1130.00,1070.00,1115.00,161500
12/02/2020,SMDM,100.00,105.00,95.00,103.00,2100
12/02/2020,SMDR,280.00,284.00,276.00,278.00,2951500
12/02/2020,SMGR,12000.00,12000.00,11775.00,11950.00,3738800
12/02/2020,SMKL,187.00,190.00,186.00,186.00,821700
12/02/2020,SMKL-W,10.00,12.00,10.00,12.00,3200
12/02/2020,SMMA,13700.00,13700.00,13275.00,13275.00,5300
12/02/2020,SMMT,88.00,88.00,85.00,85.00,1470400
12/02/2020,SMRA,815.00,840.00,810.00,840.00,68606600
12/02/2020,SMRU,50.00,50.00,50.00,50.00,0
12/02/2020,SMSM,1430.00,1430.00,1390.00,1395.00,2710900
12/02/2020,SOCI,140.00,145.00,140.00,145.00,14286000
12/02/2020,SOFA,104.00,104.00,100.00,102.00,15200
12/02/2020,SOFA-W,4.00,5.00,4.00,5.00,989900
12/02/2020,SOHO,5200.00,5200.00,5050.00,5150.00,8000
12/02/2020,SONA,5800.00,5800.00,5800.00,5800.00,6400
12/02/2020,SOSS,404.00,404.00,390.00,394.00,1200
12/02/2020,SOSS-W,46.00,46.00,41.00,41.00,1900
12/02/2020,SOTS,208.00,208.00,181.00,181.00,6700
12/02/2020,SOTS-W,23.00,23.00,23.00,23.00,0
12/02/2020,SPMA,330.00,330.00,330.00,330.00,300
12/02/2020,SPTO,515.00,515.00,500.00,510.00,2964200
12/02/2020,SQMI,288.00,302.00,286.00,302.00,13607900
12/02/2020,SRAJ,140.00,140.00,131.00,138.00,18100
12/02/2020,SRIL,238.00,244.00,238.00,244.00,26079800
12/02/2020,SRSN,57.00,58.00,57.00,57.00,1554900
12/02/2020,SRTG,3380.00,3380.00,3350.00,3360.00,1376300
12/02/2020,SSIA,550.00,580.00,545.00,570.00,51853100
12/02/2020,SSMS,780.00,815.00,770.00,780.00,30334300
12/02/2020,SSTM,585.00,585.00,575.00,580.00,33100
12/02/2020,STAR,120.00,120.00,110.00,113.00,22700
12/02/2020,STTP,8800.00,8800.00,8800.00,8800.00,100
12/02/2020,SUGI,50.00,50.00,50.00,50.00,0
12/02/2020,SULI,50.00,50.00,50.00,50.00,200
12/02/2020,SUPR,4100.00,4100.00,4100.00,4100.00,0
12/02/2020,SURE,2750.00,2810.00,2730.00,2810.00,245600
12/02/2020,SWAT,107.00,107.00,104.00,104.00,76900
12/02/2020,TALF,280.00,312.00,280.00,312.00,2400
12/02/2020,TAMA,165.00,172.00,154.00,154.00,36990500
12/02/2020,TAMA-W,8.00,8.00,7.00,7.00,519900
12/02/2020,TAMU,50.00,50.00,50.00,50.00,81400
12/02/2020,TARA,50.00,50.00,50.00,50.00,202300
12/02/2020,TAXI,50.00,50.00,50.00,50.00,1200
12/02/2020,TBIG,1480.00,1515.00,1455.00,1475.00,28975600
12/02/2020,TBLA,810.00,830.00,810.00,820.00,5658600
12/02/2020,TBMS,750.00,750.00,750.00,750.00,100
12/02/2020,TCID,6325.00,6350.00,6300.00,6300.00,52200
12/02/2020,TCPI,7625.00,7900.00,7575.00,7800.00,7315500
12/02/2020,TDPM,144.00,148.00,142.00,142.00,4230600
12/02/2020,TEBE,615.00,615.00,575.00,600.00,60800
12/02/2020,TECH,114.00,145.00,114.00,145.00,4349100
12/02/2020,TELE,121.00,121.00,121.00,121.00,0
12/02/2020,TFAS,149.00,167.00,149.00,149.00,57700
12/02/2020,TFCO,488.00,488.00,488.00,488.00,0
12/02/2020,TGKA,7550.00,7750.00,7450.00,7650.00,5200
12/02/2020,TGRA,133.00,142.00,124.00,125.00,169175700
12/02/2020,TIFA,390.00,430.00,390.00,424.00,14100
12/02/2020,TINS,1105.00,1165.00,1075.00,1135.00,189623400
12/02/2020,TIRA,250.00,250.00,248.00,248.00,3200
12/02/2020,TIRT,53.00,53.00,51.00,51.00,4200
12/02/2020,TKIM,7650.00,7950.00,7475.00,7875.00,29061500
12/02/2020,TLKM,3270.00,3330.00,3240.00,3330.00,187276600
12/02/2020,TMAS,124.00,125.00,121.00,122.00,1366500
12/02/2020,TMPO,152.00,164.00,147.00,153.00,107500
12/02/2020,TNCA,326.00,326.00,320.00,320.00,6152000
12/02/2020,TOBA,590.00,700.00,540.00,575.00,3874100
12/02/2020,TOPS,50.00,50.00,50.00,50.00,480400
12/02/2020,TOTL,370.00,376.00,368.00,372.00,5830800
12/02/2020,TOTO,222.00,228.00,220.00,220.00,991500
12/02/2020,TOWR,1055.00,1070.00,1045.00,1055.00,213870600
12/02/2020,TOYS,720.00,740.00,720.00,735.00,3248200
12/02/2020,TOYS-W,13.00,13.00,12.00,13.00,3276200
12/02/2020,TPIA,9525.00,9725.00,9525.00,9675.00,5324500
12/02/2020,TPMA,304.00,304.00,304.00,304.00,100
12/02/2020,TRAM,50.00,50.00,50.00,50.00,0
12/02/2020,TRAM-W,11.00,11.00,11.00,11.00,0
12/02/2020,TRIL,50.00,50.00,50.00,50.00,0
12/02/2020,TRIM,111.00,117.00,111.00,116.00,13200
12/02/2020,TRIN,246.00,252.00,226.00,226.00,263505100
12/02/2020,TRIN-W,9.00,10.00,9.00,9.00,706500
12/02/2020,TRIO,426.00,426.00,426.00,426.00,0
12/02/2020,TRIS,200.00,202.00,200.00,200.00,1124300
12/02/2020,TRIS-W,50.00,50.00,50.00,50.00,0
12/02/2020,TRJA,158.00,161.00,157.00,160.00,103300
12/02/2020,TRST,400.00,400.00,400.00,400.00,0
12/02/2020,TRUK,156.00,158.00,154.00,156.00,2797000
12/02/2020,TRUS,344.00,344.00,344.00,344.00,0
12/02/2020,TSPC,1300.00,1320.00,1295.00,1305.00,348500
12/02/2020,TUGU,1620.00,1690.00,1620.00,1690.00,63800
12/02/2020,TURI,1325.00,1325.00,1325.00,1325.00,55500
12/02/2020,UANG,250.00,250.00,216.00,230.00,22400
12/02/2020,UCID,1550.00,1550.00,1535.00,1540.00,288700
12/02/2020,ULTJ,1645.00,1650.00,1625.00,1640.00,1024100
12/02/2020,UNIC,4200.00,4500.00,4200.00,4290.00,42800
12/02/2020,UNIT,190.00,210.00,177.00,177.00,107000
12/02/2020,UNSP,102.00,103.00,96.00,100.00,589800
12/02/2020,UNTR,24350.00,26000.00,24325.00,26000.00,13645600
12/02/2020,UNVR,7725.00,7725.00,7625.00,7650.00,23596500
12/02/2020,URBN,1265.00,1265.00,1250.00,1255.00,700
12/02/2020,URBN-W,15.00,15.00,13.00,14.00,370000
12/02/2020,VICO,79.00,90.00,78.00,90.00,581200
12/02/2020,VINS,92.00,93.00,92.00,92.00,26000
12/02/2020,VIVA,50.00,52.00,50.00,50.00,112602900
12/02/2020,VOKS,242.00,242.00,228.00,232.00,185000
12/02/2020,VRNA,98.00,105.00,98.00,105.00,300
12/02/2020,WAPO,66.00,68.00,66.00,68.00,15300
12/02/2020,WEGE,242.00,250.00,236.00,248.00,107552600
12/02/2020,WEHA,59.00,60.00,57.00,59.00,672100
12/02/2020,WICO,490.00,492.00,458.00,492.00,300
12/02/2020,WIIM,550.00,600.00,545.00,580.00,130333600
12/02/2020,WIKA,1695.00,1890.00,1680.00,1855.00,77017300
12/02/2020,WINS,98.00,98.00,97.00,98.00,499100
12/02/2020,WOMF,246.00,252.00,244.00,252.00,357800
12/02/2020,WOOD,600.00,610.00,595.00,600.00,8227700
12/02/2020,WOWS,65.00,66.00,63.00,63.00,15430200
12/02/2020,WSBP,220.00,228.00,216.00,228.00,308239800
12/02/2020,WSKT,1080.00,1140.00,1055.00,1135.00,150041600
12/02/2020,WTON,358.00,386.00,358.00,382.00,69278000
12/02/2020,XAFA,1087.00,1087.00,1087.00,1087.00,0
12/02/2020,XAQA,893.00,906.00,893.00,906.00,800
12/02/2020,XASG,87.00,87.00,87.00,87.00,0
12/02/2020,XBES,866.00,926.00,866.00,926.00,400
12/02/2020,XBID,512.00,512.00,512.00,512.00,100
12/02/2020,XBIN,483.00,483.00,483.00,483.00,100
12/02/2020,XBLQ,451.00,451.00,451.00,451.00,0
12/02/2020,XBNI,979.00,979.00,979.00,979.00,0
12/02/2020,XBSK,373.00,373.00,373.00,373.00,0
12/02/2020,XCID,79.00,80.00,79.00,80.00,6000
12/02/2020,XCIS,105.00,105.00,105.00,105.00,0
12/02/2020,XCLQ,94.00,94.00,92.00,93.00,10100
12/02/2020,XDIF,439.00,439.00,439.00,439.00,0
12/02/2020,XIHD,461.00,466.00,461.00,466.00,200
12/02/2020,XIIC,1012.00,1012.00,1012.00,1012.00,0
12/02/2020,XIID,487.00,487.00,487.00,487.00,0
12/02/2020,XIIF,567.00,570.00,566.00,570.00,700
12/02/2020,XIIT,505.00,520.00,505.00,520.00,37500
12/02/2020,XIJI,611.00,631.00,611.00,631.00,900
12/02/2020,XILV,112.00,113.00,112.00,113.00,700
12/02/2020,XIML,252.00,252.00,252.00,252.00,0
12/02/2020,XIPI,169.00,169.00,168.00,168.00,5100
12/02/2020,XISB,398.00,398.00,398.00,398.00,0
12/02/2020,XISC,681.00,685.00,681.00,685.00,200
12/02/2020,XISI,312.00,312.00,309.00,312.00,1800
12/02/2020,XISR,376.00,376.00,375.00,375.00,8200
12/02/2020,XKIV,453.00,461.00,453.00,461.00,600
12/02/2020,XKMS,1020.00,1032.00,1020.00,1032.00,200
12/02/2020,XMIG,168.00,168.00,168.00,168.00,100
12/02/2020,XMJM,1001.00,1001.00,1001.00,1001.00,0
12/02/2020,XMTS,407.00,407.00,407.00,407.00,0
12/02/2020,XNVE,142.00,146.00,142.00,145.00,669800
12/02/2020,XPCR,869.00,869.00,869.00,869.00,100
12/02/2020,XPDV,441.00,441.00,441.00,441.00,0
12/02/2020,XPES,391.00,391.00,391.00,391.00,0
12/02/2020,XPFT,600.00,600.00,600.00,600.00,0
12/02/2020,XPID,498.00,498.00,498.00,498.00,300
12/02/2020,XPLC,397.00,397.00,397.00,397.00,0
12/02/2020,XPLQ,464.00,464.00,464.00,464.00,2000
12/02/2020,XPMI,890.00,890.00,890.00,890.00,0
12/02/2020,XPSG,381.00,381.00,381.00,381.00,0
12/02/2020,XPTD,484.00,484.00,484.00,484.00,0
12/02/2020,XSBC,105.00,105.00,105.00,105.00,5000
12/02/2020,XSMU,117.00,117.00,117.00,117.00,0
12/02/2020,XSPI,750.00,750.00,750.00,750.00,0
12/02/2020,XSRI,180.00,180.00,180.00,180.00,3100
12/02/2020,XSSI,84.00,84.00,84.00,84.00,100
12/02/2020,XSSK,644.00,644.00,644.00,644.00,100
12/02/2020,YELO,50.00,51.00,50.00,50.00,721200
12/02/2020,YELO-W,8.00,8.00,7.00,7.00,71100
12/02/2020,YPAS,450.00,505.00,400.00,444.00,3800
12/02/2020,YULE,308.00,386.00,308.00,358.00,7600
12/02/2020,ZBRA,50.00,50.00,50.00,50.00,3900
12/02/2020,ZINC,164.00,170.00,164.00,170.00,490964000
12/02/2020,ZONE,398.00,400.00,396.00,400.00,160900