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

01/07/20,AALI,13500.00,13750.00,13225.00,13400.00,1397200
01/07/20,ABBA,104.00,108.00,103.00,104.00,19001800
01/07/20,ABDA,6925.00,6925.00,6925.00,6925.00,0
01/07/20,ABMM,1530.00,1530.00,1530.00,1530.00,0
01/07/20,ACES,1470.00,1485.00,1415.00,1440.00,34751300
01/07/20,ACST,1000.00,1000.00,980.00,1000.00,2100
01/07/20,ADES,1050.00,1080.00,1025.00,1065.00,20600
01/07/20,ADHI,1190.00,1200.00,1180.00,1185.00,5072100
01/07/20,ADMF,10350.00,10400.00,10300.00,10300.00,273700
01/07/20,ADMG,188.00,194.00,186.00,186.00,565000
01/07/20,ADRO,1480.00,1540.00,1460.00,1540.00,74336500
01/07/20,AGAR,358.00,370.00,356.00,370.00,61400
01/07/20,AGII,645.00,645.00,625.00,625.00,126300
01/07/20,AGRO,196.00,199.00,196.00,199.00,1191700
01/07/20,AGRS,141.00,150.00,140.00,141.00,135900
01/07/20,AHAP,59.00,62.00,59.00,60.00,9300
01/07/20,AIMS,180.00,180.00,180.00,180.00,0
01/07/20,AISA,168.00,168.00,168.00,168.00,0
01/07/20,AKKU,50.00,50.00,50.00,50.00,2500
01/07/20,AKPI,410.00,410.00,410.00,410.00,6200
01/07/20,AKRA,3690.00,3700.00,3490.00,3530.00,17326000
01/07/20,AKSI,1080.00,1080.00,810.00,810.00,82300
01/07/20,ALDO,400.00,400.00,390.00,400.00,10800
01/07/20,ALKA,380.00,410.00,380.00,410.00,300
01/07/20,ALMI,310.00,386.00,310.00,348.00,27200
01/07/20,ALTO,386.00,400.00,380.00,400.00,2631100
01/07/20,AMAG,296.00,296.00,296.00,296.00,100
01/07/20,AMFG,3700.00,3900.00,3700.00,3860.00,4700
01/07/20,AMIN,310.00,310.00,310.00,310.00,2500
01/07/20,AMRT,845.00,850.00,840.00,840.00,20500
01/07/20,ANDI,50.00,50.00,50.00,50.00,1235300
01/07/20,ANJT,945.00,945.00,945.00,945.00,0
01/07/20,ANTM,885.00,895.00,865.00,875.00,93750600
01/07/20,APEX,332.00,332.00,332.00,332.00,100
01/07/20,APIC,700.00,700.00,690.00,700.00,17354500
01/07/20,APII,171.00,171.00,171.00,171.00,100
01/07/20,APLI,132.00,157.00,132.00,142.00,86000
01/07/20,APLN,177.00,177.00,175.00,175.00,8621200
01/07/20,APOL,50.00,50.00,50.00,50.00,0
01/07/20,APOL-W2,29.00,29.00,29.00,29.00,0
01/07/20,ARGO,825.00,825.00,825.00,825.00,0
01/07/20,ARII,715.00,715.00,715.00,715.00,0
01/07/20,ARKA,2120.00,2140.00,2000.00,2120.00,1479000
01/07/20,ARMY,50.00,50.00,50.00,50.00,0
01/07/20,ARNA,440.00,456.00,440.00,446.00,1236800
01/07/20,ARTA,422.00,422.00,422.00,422.00,5000
01/07/20,ARTI,50.00,50.00,50.00,50.00,11100
01/07/20,ARTO,2850.00,2850.00,2850.00,2850.00,18600
01/07/20,ASBI,292.00,304.00,292.00,304.00,400
01/07/20,ASDM,1025.00,1025.00,1015.00,1015.00,600
01/07/20,ASGR,945.00,965.00,935.00,965.00,350200
01/07/20,ASII,6800.00,6825.00,6675.00,6775.00,27963000
01/07/20,ASJT,129.00,136.00,125.00,130.00,120100
01/07/20,ASMI,1225.00,1235.00,1225.00,1235.00,46000
01/07/20,ASRI,236.00,238.00,232.00,236.00,3340600
01/07/20,ASRM,2010.00,2010.00,2010.00,2010.00,0
01/07/20,ASSA,690.00,705.00,680.00,690.00,8500300
01/07/20,ATIC,615.00,615.00,615.00,615.00,0
01/07/20,AUTO,1265.00,1270.00,1245.00,1255.00,1125100
01/07/20,BABP,50.00,50.00,50.00,50.00,1500
01/07/20,BABP-W3,44.00,44.00,36.00,36.00,1000
01/07/20,BABP-W4,14.00,15.00,14.00,15.00,1601100
01/07/20,BACA,308.00,310.00,308.00,308.00,4953600
01/07/20,BACA-W2,100.00,100.00,100.00,100.00,0
01/07/20,BAJA,63.00,65.00,62.00,62.00,704000
01/07/20,BALI,935.00,950.00,935.00,935.00,4000
01/07/20,BAPA,72.00,72.00,71.00,71.00,700
01/07/20,BAPI,50.00,50.00,50.00,50.00,388900
01/07/20,BAPI-W,5.00,5.00,4.00,5.00,8081500
01/07/20,BATA,640.00,640.00,630.00,635.00,75000
01/07/20,BAYU,1150.00,1190.00,1100.00,1185.00,134600
01/07/20,BBCA,33675.00,33850.00,33650.00,33700.00,9004500
01/07/20,BBHI,120.00,122.00,120.00,121.00,10400
01/07/20,BBKP,230.00,238.00,226.00,234.00,5119100
01/07/20,BBLD,420.00,420.00,420.00,420.00,0
01/07/20,BBMD,2400.00,2550.00,2400.00,2400.00,20500
01/07/20,BBNI,7675.00,7700.00,7525.00,7550.00,19024900
01/07/20,BBRI,4410.00,4410.00,4380.00,4400.00,103948100
01/07/20,BBRM,50.00,50.00,50.00,50.00,204000
01/07/20,BBTN,2110.00,2140.00,2100.00,2120.00,18636600
01/07/20,BBYB,274.00,276.00,272.00,276.00,60300
01/07/20,BCAP,136.00,140.00,136.00,140.00,120000
01/07/20,BCIC,450.00,450.00,450.00,450.00,0
01/07/20,BCIP,59.00,61.00,58.00,60.00,916800
01/07/20,BDMN,3850.00,3900.00,3850.00,3870.00,1456200
01/07/20,BEEF,384.00,394.00,382.00,386.00,1030500
01/07/20,BEEF-W,44.00,46.00,40.00,43.00,266600
01/07/20,BEKS,50.00,50.00,50.00,50.00,4300
01/07/20,BELL,525.00,525.00,525.00,525.00,63100
01/07/20,BEST,206.00,206.00,200.00,202.00,12880500
01/07/20,BFIN,575.00,580.00,570.00,570.00,128700
01/07/20,BGTG,64.00,64.00,61.00,62.00,223200
01/07/20,BHIT,62.00,63.00,61.00,62.00,26650900
01/07/20,BIKA,192.00,192.00,192.00,192.00,100
01/07/20,BIMA,50.00,50.00,50.00,50.00,600
01/07/20,BINA,860.00,860.00,810.00,815.00,448400
01/07/20,BIPI,50.00,50.00,50.00,50.00,2300
01/07/20,BIPI-W,9.00,9.00,8.00,8.00,1143800
01/07/20,BIPP,50.00,50.00,50.00,50.00,0
01/07/20,BIPP-W2,1.00,1.00,1.00,1.00,0
01/07/20,BIRD,2670.00,2670.00,2620.00,2650.00,594600
01/07/20,BISI,1050.00,1050.00,1030.00,1050.00,89000
01/07/20,BJBR,1270.00,1285.00,1230.00,1230.00,12649100
01/07/20,BJTM,680.00,685.00,675.00,680.00,5003300
01/07/20,BKDP,57.00,61.00,57.00,58.00,2800
01/07/20,BKSL,83.00,83.00,81.00,83.00,45982900
01/07/20,BKSL-W,15.00,16.00,15.00,15.00,1904000
01/07/20,BKSW,155.00,155.00,152.00,152.00,16800
01/07/20,BLTA,50.00,50.00,50.00,50.00,0
01/07/20,BLTZ,3000.00,3000.00,3000.00,3000.00,0
01/07/20,BLUE,505.00,525.00,505.00,510.00,85700
01/07/20,BMAS,350.00,358.00,350.00,358.00,3400
01/07/20,BMRI,7725.00,7725.00,7575.00,7600.00,35447800
01/07/20,BMSR,89.00,109.00,89.00,106.00,212800
01/07/20,BMTR,336.00,346.00,336.00,342.00,8704700
01/07/20,BNBA,314.00,336.00,314.00,316.00,324300
01/07/20,BNBR,50.00,50.00,50.00,50.00,129100
01/07/20,BNGA,940.00,950.00,935.00,950.00,1018900
01/07/20,BNII,212.00,218.00,208.00,210.00,930200
01/07/20,BNLI,1250.00,1260.00,1250.00,1255.00,11775800
01/07/20,BOGA,1330.00,1340.00,1330.00,1340.00,8531200
01/07/20,BOLA,308.00,310.00,306.00,308.00,19300
01/07/20,BOLT,850.00,850.00,845.00,850.00,91200
01/07/20,BORN,50.00,50.00,50.00,50.00,0
01/07/20,BOSS,200.00,200.00,180.00,194.00,1311700
01/07/20,BPFI,1310.00,1310.00,1310.00,1310.00,50000
01/07/20,BPII,10000.00,10000.00,10000.00,10000.00,0
01/07/20,BPTR,92.00,92.00,87.00,91.00,10500
01/07/20,BRAM,8750.00,8750.00,8700.00,8700.00,900
01/07/20,BRIS,324.00,324.00,316.00,318.00,6319400
01/07/20,BRMS,53.00,53.00,52.00,52.00,23172600
01/07/20,BRNA,1030.00,1030.00,1030.00,1030.00,0
01/07/20,BRPT,1310.00,1355.00,1285.00,1325.00,71855600
01/07/20,BRPT-W,975.00,975.00,850.00,900.00,21300
01/07/20,BSDE,1270.00,1280.00,1245.00,1250.00,12635200
01/07/20,BSIM,530.00,535.00,505.00,535.00,2400
01/07/20,BSIM-W3,25.00,36.00,25.00,36.00,13300
01/07/20,BSSR,1870.00,1875.00,1810.00,1860.00,2200
01/07/20,BSWD,1750.00,1750.00,1750.00,1750.00,0
01/07/20,BTEK,50.00,50.00,50.00,50.00,100
01/07/20,BTEL,50.00,50.00,50.00,50.00,0
01/07/20,BTON,199.00,200.00,199.00,200.00,60200
01/07/20,BTPN,3220.00,3240.00,3220.00,3240.00,300
01/07/20,BTPS,4000.00,4200.00,4000.00,4190.00,4454500
01/07/20,BUDI,103.00,103.00,101.00,103.00,141600
01/07/20,BUKK,1400.00,1450.00,1400.00,1450.00,400
01/07/20,BULL,163.00,164.00,160.00,164.00,84436100
01/07/20,BULL-W,61.00,61.00,56.00,61.00,82600
01/07/20,BULL-W2,21.00,23.00,20.00,21.00,657000
01/07/20,BUMI,69.00,70.00,68.00,69.00,106576500
01/07/20,BUVA,78.00,78.00,72.00,78.00,22300
01/07/20,BVIC,88.00,88.00,80.00,83.00,4105900
01/07/20,BWPT,146.00,154.00,146.00,150.00,71985800
01/07/20,BYAN,15550.00,15550.00,15550.00,15550.00,1000
01/07/20,CAKK,67.00,69.00,60.00,65.00,3878500
01/07/20,CAKK-W,19.00,20.00,18.00,19.00,562200
01/07/20,CAMP,372.00,372.00,362.00,366.00,728200
01/07/20,CANI,144.00,144.00,144.00,144.00,100
01/07/20,CARS,180.00,186.00,179.00,179.00,66200
01/07/20,CASA,418.00,420.00,416.00,420.00,11081600
01/07/20,CASA-W,133.00,133.00,133.00,133.00,0
01/07/20,CASS,600.00,600.00,600.00,600.00,0
01/07/20,CCSI,264.00,264.00,260.00,260.00,1032100
01/07/20,CEKA,1660.00,1665.00,1610.00,1645.00,179600
01/07/20,CENT,83.00,84.00,81.00,83.00,632100
01/07/20,CFIN,270.00,270.00,268.00,268.00,139800
01/07/20,CINT,300.00,300.00,300.00,300.00,43000
01/07/20,CITA,1715.00,1790.00,1700.00,1790.00,37100
01/07/20,CITY,121.00,121.00,111.00,116.00,72900
01/07/20,CITY-W,43.00,44.00,38.00,39.00,647300
01/07/20,CKRA,76.00,76.00,76.00,76.00,0
01/07/20,CLAY,3530.00,3530.00,3230.00,3230.00,183200
01/07/20,CLEO,505.00,510.00,500.00,505.00,5520100
01/07/20,CLPI,765.00,775.00,760.00,775.00,4800
01/07/20,CMNP,1790.00,2100.00,1780.00,2000.00,62100
01/07/20,CMPP,184.00,184.00,184.00,184.00,0
01/07/20,CNKO,50.00,50.00,50.00,50.00,1400
01/07/20,CNTB,250.00,250.00,250.00,250.00,0
01/07/20,CNTX,344.00,344.00,320.00,320.00,95000
01/07/20,COCO,860.00,860.00,855.00,860.00,8000
01/07/20,COCO-W,464.00,464.00,464.00,464.00,0
01/07/20,COWL,50.00,50.00,50.00,50.00,14200
01/07/20,CPIN,6850.00,7325.00,6850.00,7325.00,16621000
01/07/20,CPRI,50.00,50.00,50.00,50.00,205300
01/07/20,CPRI-W,25.00,25.00,22.00,24.00,57100
01/07/20,CPRO,50.00,50.00,50.00,50.00,2600
01/07/20,CSAP,446.00,446.00,446.00,446.00,202500
01/07/20,CSIS,96.00,96.00,88.00,88.00,107900
01/07/20,CTBN,3150.00,3150.00,3150.00,3150.00,0
01/07/20,CTRA,1020.00,1030.00,1005.00,1020.00,20064800
01/07/20,CTTH,70.00,70.00,67.00,67.00,33300
01/07/20,DART,284.00,284.00,276.00,276.00,1700
01/07/20,DAYA,296.00,298.00,226.00,282.00,16000
01/07/20,DEAL,181.00,238.00,179.00,238.00,98172900
01/07/20,DEAL-W,25.00,25.00,25.00,25.00,0
01/07/20,DEFI,1890.00,1910.00,1890.00,1910.00,7400
01/07/20,DEWA,50.00,50.00,50.00,50.00,1900
01/07/20,DFAM,454.00,470.00,440.00,450.00,12986200
01/07/20,DFAM-W,21.00,21.00,21.00,21.00,0
01/07/20,DGIK,50.00,50.00,50.00,50.00,0
01/07/20,DIGI,1700.00,1700.00,1700.00,1700.00,100
01/07/20,DILD,306.00,308.00,298.00,308.00,2092300
01/07/20,DIVA,3410.00,3410.00,3300.00,3300.00,185700
01/07/20,DKFT,146.00,148.00,143.00,144.00,7641100
01/07/20,DLTA,6600.00,6650.00,6600.00,6650.00,1100
01/07/20,DMAS,274.00,280.00,264.00,268.00,48091300
01/07/20,DMMX,210.00,224.00,206.00,220.00,27812600
01/07/20,DNAR,224.00,224.00,224.00,224.00,0
01/07/20,DNET,3020.00,3080.00,3010.00,3080.00,2300
01/07/20,DOID,296.00,300.00,290.00,294.00,5032100
01/07/20,DPNS,282.00,282.00,282.00,282.00,100
01/07/20,DPUM,109.00,109.00,109.00,109.00,17000
01/07/20,DSFI,95.00,102.00,95.00,98.00,21700
01/07/20,DSNG,490.00,490.00,474.00,478.00,1322300
01/07/20,DSSA,14350.00,14350.00,14350.00,14350.00,0
01/07/20,DUCK,1280.00,1280.00,1230.00,1250.00,178200
01/07/20,DUTI,4990.00,4990.00,4990.00,4990.00,0
01/07/20,DVLA,2210.00,2220.00,2200.00,2200.00,12500
01/07/20,DWGL,324.00,330.00,306.00,306.00,34200
01/07/20,DWGL-W,130.00,135.00,110.00,115.00,170000
01/07/20,DYAN,112.00,112.00,112.00,112.00,600
01/07/20,EAST,91.00,99.00,91.00,95.00,3024000
01/07/20,EAST-W,14.00,15.00,13.00,14.00,13591900
01/07/20,ECII,1010.00,1030.00,1010.00,1025.00,30200
01/07/20,EKAD,1095.00,1120.00,1090.00,1120.00,74900
01/07/20,ELSA,332.00,334.00,322.00,326.00,37406600
01/07/20,ELTY,50.00,50.00,50.00,50.00,225100
01/07/20,EMDE,220.00,220.00,220.00,220.00,20000
01/07/20,EMTK,5650.00,5650.00,5650.00,5650.00,0
01/07/20,ENRG,52.00,53.00,51.00,51.00,10836200
01/07/20,ENVY,825.00,860.00,815.00,840.00,1467100
01/07/20,EPMT,2050.00,2050.00,2050.00,2050.00,0
01/07/20,ERAA,1735.00,1765.00,1685.00,1710.00,16673700
01/07/20,ERTX,143.00,143.00,142.00,142.00,1800
01/07/20,ESIP,294.00,296.00,288.00,290.00,1682800
01/07/20,ESIP-W,21.00,22.00,19.00,20.00,27492400
01/07/20,ESSA,274.00,276.00,260.00,260.00,3888000
01/07/20,ESTI,58.00,61.00,58.00,59.00,68900
01/07/20,ETWA,62.00,62.00,62.00,62.00,0
01/07/20,EXCL,3250.00,3270.00,3220.00,3250.00,3419200
01/07/20,FAST,2450.00,2450.00,2440.00,2440.00,10400
01/07/20,FASW,7700.00,7700.00,7700.00,7700.00,0
01/07/20,FILM,180.00,184.00,180.00,180.00,6474900
01/07/20,FINN,50.00,50.00,50.00,50.00,0
01/07/20,FIRE,232.00,246.00,220.00,228.00,10063300
01/07/20,FIRE-W,990.00,990.00,990.00,990.00,0
01/07/20,FISH,2900.00,3390.00,2900.00,3380.00,4100
01/07/20,FITT,65.00,72.00,65.00,71.00,472100
01/07/20,FITT-W,51.00,60.00,50.00,57.00,1375200
01/07/20,FMII,470.00,470.00,470.00,470.00,0
01/07/20,FOOD,114.00,114.00,111.00,112.00,228900
01/07/20,FORU,99.00,99.00,99.00,99.00,900
01/07/20,FORZ,50.00,50.00,50.00,50.00,113400
01/07/20,FORZ-W,610.00,610.00,610.00,610.00,0
01/07/20,FPNI,119.00,119.00,118.00,119.00,119300
01/07/20,FREN,136.00,138.00,133.00,134.00,51366400
01/07/20,FREN-W,86.00,90.00,80.00,86.00,418000
01/07/20,FUJI,103.00,112.00,103.00,112.00,26700
01/07/20,GAMA,50.00,51.00,50.00,50.00,496200
01/07/20,GDST,68.00,72.00,66.00,66.00,671900
01/07/20,GDYR,2000.00,2000.00,2000.00,2000.00,0
01/07/20,GEMA,320.00,334.00,320.00,334.00,20500
01/07/20,GEMS,2550.00,2550.00,2550.00,2550.00,0
01/07/20,GGRM,54000.00,56000.00,54000.00,56000.00,2648800
01/07/20,GGRP,388.00,400.00,386.00,394.00,28400
01/07/20,GHON,1650.00,1650.00,1650.00,1650.00,0
01/07/20,GIAA,494.00,498.00,482.00,486.00,24567800
01/07/20,GJTL,565.00,575.00,550.00,570.00,4585600
01/07/20,GLOB,424.00,424.00,386.00,408.00,13500
01/07/20,GLVA,278.00,320.00,270.00,300.00,3357000
01/07/20,GMFI,168.00,170.00,165.00,166.00,435900
01/07/20,GMTD,16250.00,16250.00,16250.00,16250.00,0
01/07/20,GOLD,222.00,226.00,222.00,226.00,1600
01/07/20,GOLL,50.00,50.00,50.00,50.00,0
01/07/20,GOOD,1510.00,1520.00,1510.00,1515.00,261300
01/07/20,GPRA,77.00,81.00,73.00,77.00,18710600
01/07/20,GREN,328.00,328.00,328.00,328.00,0
01/07/20,GSMF,100.00,100.00,100.00,100.00,0
01/07/20,GTBO,150.00,150.00,142.00,147.00,3300
01/07/20,GWSA,155.00,155.00,155.00,155.00,182300
01/07/20,GZCO,50.00,50.00,50.00,50.00,660000
01/07/20,HADE,50.00,50.00,50.00,50.00,100
01/07/20,HDFA,115.00,127.00,115.00,127.00,1500
01/07/20,HDIT,680.00,680.00,680.00,680.00,100
01/07/20,HDTX,120.00,120.00,120.00,120.00,0
01/07/20,HEAL,3600.00,3600.00,3560.00,3570.00,64900
01/07/20,HELI,186.00,195.00,186.00,187.00,400
01/07/20,HELI-W,13.00,14.00,12.00,14.00,192900
01/07/20,HERO,890.00,890.00,890.00,890.00,0
01/07/20,HEXA,3400.00,3500.00,3400.00,3470.00,84400
01/07/20,HITS,700.00,725.00,700.00,725.00,13600
01/07/20,HKMU,256.00,270.00,242.00,270.00,3616800
01/07/20,HMSP,2170.00,2270.00,2140.00,2250.00,83712300
01/07/20,HOKI,885.00,900.00,880.00,895.00,26174600
01/07/20,HOKI-W,620.00,620.00,620.00,620.00,190000
01/07/20,HOME,50.00,50.00,50.00,50.00,319000
01/07/20,HOTL,141.00,141.00,130.00,137.00,15407500
01/07/20,HRME,955.00,970.00,950.00,965.00,29729700
01/07/20,HRTA,212.00,228.00,210.00,214.00,572900
01/07/20,HRUM,1330.00,1335.00,1320.00,1325.00,313700
01/07/20,IATA,50.00,50.00,50.00,50.00,0
01/07/20,IBFN,296.00,296.00,296.00,296.00,0
01/07/20,IBFN-W,26.00,26.00,25.00,25.00,100100
01/07/20,IBST,6525.00,6525.00,6525.00,6525.00,0
01/07/20,ICBP,11550.00,11550.00,11200.00,11500.00,4636500
01/07/20,ICON,62.00,66.00,62.00,62.00,232400
01/07/20,IDPR,334.00,334.00,328.00,328.00,15800
01/07/20,IFII,195.00,204.00,194.00,199.00,797300
01/07/20,IFSH,580.00,580.00,550.00,580.00,33100
01/07/20,IGAR,338.00,338.00,324.00,336.00,5300
01/07/20,IIKP,50.00,50.00,50.00,50.00,900
01/07/20,IKAI,68.00,73.00,68.00,70.00,13405900
01/07/20,IKBI,260.00,260.00,260.00,260.00,0
01/07/20,IMAS,1105.00,1120.00,1060.00,1095.00,806000
01/07/20,IMJS,296.00,296.00,292.00,294.00,90900
01/07/20,IMPC,1040.00,1045.00,1040.00,1040.00,393400
01/07/20,INAF,860.00,910.00,830.00,865.00,4712800
01/07/20,INAI,430.00,430.00,424.00,430.00,2900
01/07/20,INCF,51.00,51.00,50.00,50.00,569900
01/07/20,INCI,420.00,510.00,400.00,400.00,82700
01/07/20,INCO,3520.00,3570.00,3500.00,3560.00,8089400
01/07/20,INDF,8000.00,8200.00,7975.00,8200.00,7510200
01/07/20,INDR,2500.00,2500.00,2480.00,2480.00,12700
01/07/20,INDS,2200.00,2200.00,2200.00,2200.00,5500
01/07/20,INDX,54.00,55.00,53.00,53.00,9100
01/07/20,INDY,1245.00,1275.00,1235.00,1275.00,9192600
01/07/20,INKP,8000.00,8125.00,7850.00,8000.00,2557900
01/07/20,INOV,338.00,338.00,320.00,320.00,1239900
01/07/20,INPC,63.00,63.00,61.00,63.00,10100
01/07/20,INPC-W,6.00,7.00,6.00,7.00,21600
01/07/20,INPP,860.00,860.00,860.00,860.00,200
01/07/20,INPS,4000.00,4100.00,3960.00,4100.00,55200
01/07/20,INRU,790.00,790.00,790.00,790.00,0
01/07/20,INTA,460.00,460.00,450.00,450.00,200
01/07/20,INTA-W,180.00,180.00,180.00,180.00,0
01/07/20,INTD,242.00,242.00,240.00,240.00,19800
01/07/20,INTP,19200.00,19200.00,18825.00,18900.00,2131000
01/07/20,IPCC,650.00,655.00,635.00,640.00,430400
01/07/20,IPCM,182.00,187.00,180.00,183.00,58600
01/07/20,IPOL,79.00,83.00,79.00,82.00,1621000
01/07/20,IPTV,500.00,505.00,496.00,500.00,23848800
01/07/20,IPTV-W,137.00,158.00,130.00,130.00,19349500
01/07/20,IRRA,670.00,695.00,665.00,685.00,13719300
01/07/20,ISAT,2860.00,2940.00,2860.00,2900.00,3543300
01/07/20,ISSP,198.00,204.00,191.00,191.00,21487000
01/07/20,ITIC,2550.00,2600.00,2490.00,2530.00,17352100
01/07/20,ITMA,550.00,585.00,550.00,555.00,15500
01/07/20,ITMA-W,125.00,125.00,60.00,93.00,85300
01/07/20,ITMG,11900.00,11950.00,11750.00,11900.00,1004200
01/07/20,ITTG,82.00,82.00,82.00,82.00,0
01/07/20,JAST,1395.00,1460.00,1375.00,1460.00,7696000
01/07/20,JAWA,91.00,91.00,91.00,91.00,100
01/07/20,JAYA,80.00,83.00,80.00,83.00,370800
01/07/20,JAYA-W,19.00,20.00,19.00,20.00,434300
01/07/20,JECC,5800.00,5800.00,5800.00,5800.00,0
01/07/20,JGLE,50.00,50.00,50.00,50.00,0
01/07/20,JIHD,625.00,625.00,625.00,625.00,0
01/07/20,JKON,505.00,505.00,505.00,505.00,0
01/07/20,JKSW,60.00,60.00,60.00,60.00,0
01/07/20,JMAS,820.00,855.00,820.00,855.00,300
01/07/20,JPFA,1575.00,1675.00,1575.00,1665.00,88618000
01/07/20,JRPT,560.00,590.00,560.00,580.00,10218900
01/07/20,JSKY,232.00,234.00,218.00,220.00,46873500
01/07/20,JSMR,5175.00,5275.00,5025.00,5075.00,3912800
01/07/20,JSPT,1025.00,1025.00,1025.00,1025.00,0
01/07/20,JTPE,975.00,975.00,975.00,975.00,197400
01/07/20,KAEF,1175.00,1215.00,1155.00,1160.00,3563800
01/07/20,KARW,61.00,65.00,61.00,61.00,277400
01/07/20,KAYU,68.00,70.00,66.00,67.00,10618700
01/07/20,KBLI,520.00,545.00,520.00,525.00,9955700
01/07/20,KBLM,312.00,324.00,306.00,320.00,26000
01/07/20,KBLV,274.00,274.00,274.00,274.00,0
01/07/20,KBRI,50.00,50.00,50.00,50.00,0
01/07/20,KDSI,1190.00,1250.00,1190.00,1250.00,6000
01/07/20,KEEN,545.00,545.00,510.00,510.00,704500
01/07/20,KEJU,860.00,880.00,840.00,860.00,119900
01/07/20,KIAS,62.00,65.00,62.00,63.00,326400
01/07/20,KICI,272.00,272.00,220.00,220.00,7000
01/07/20,KIJA,298.00,300.00,292.00,296.00,723300
01/07/20,KINO,3520.00,3540.00,3360.00,3360.00,363000
01/07/20,KIOS,356.00,356.00,342.00,356.00,6800
01/07/20,KIOS-W,288.00,288.00,288.00,288.00,0
01/07/20,KJEN,1910.00,1990.00,1900.00,1970.00,185600
01/07/20,KKGI,228.00,240.00,228.00,240.00,54500
01/07/20,KLBF,1635.00,1635.00,1600.00,1635.00,17153100
01/07/20,KMTR,304.00,316.00,304.00,316.00,6100
01/07/20,KOBX,119.00,121.00,119.00,120.00,20900
01/07/20,KOIN,133.00,166.00,131.00,148.00,44900
01/07/20,KONI,620.00,620.00,620.00,620.00,10100
01/07/20,KOPI,620.00,620.00,620.00,620.00,31000
01/07/20,KOTA,815.00,820.00,805.00,810.00,19396100
01/07/20,KOTA-W,144.00,208.00,142.00,195.00,23309800
01/07/20,KPAL,130.00,139.00,96.00,107.00,7576200
01/07/20,KPAS,65.00,67.00,65.00,66.00,1293400
01/07/20,KPAS-W,30.00,30.00,30.00,30.00,200
01/07/20,KPIG,133.00,134.00,131.00,134.00,12257300
01/07/20,KRAH,1600.00,1605.00,1590.00,1605.00,488400
01/07/20,KRAS,298.00,304.00,298.00,298.00,1379700
01/07/20,KREN,500.00,500.00,494.00,498.00,42113600
01/07/20,LAND,1000.00,1100.00,890.00,895.00,69200
01/07/20,LAPD,50.00,50.00,50.00,50.00,0
01/07/20,LCGP,114.00,114.00,114.00,114.00,0
01/07/20,LCKM,324.00,324.00,324.00,324.00,3900
01/07/20,LEAD,50.00,50.00,50.00,50.00,486600
01/07/20,LIFE,6000.00,6000.00,6000.00,6000.00,16500
01/07/20,LINK,3950.00,3950.00,3840.00,3900.00,228800
01/07/20,LION,468.00,468.00,468.00,468.00,600
01/07/20,LMAS,118.00,159.00,116.00,159.00,30387100
01/07/20,LMPI,91.00,93.00,90.00,93.00,3000
01/07/20,LMSH,476.00,476.00,476.00,476.00,0
01/07/20,LPCK,980.00,990.00,975.00,980.00,844200
01/07/20,LPGI,3510.00,3510.00,3510.00,3510.00,0
01/07/20,LPIN,284.00,284.00,284.00,284.00,0
01/07/20,LPKR,236.00,242.00,232.00,238.00,55779600
01/07/20,LPLI,75.00,75.00,75.00,75.00,100
01/07/20,LPPF,4200.00,4240.00,4160.00,4190.00,15214600
01/07/20,LPPS,81.00,83.00,81.00,82.00,13400
01/07/20,LRNA,121.00,121.00,121.00,121.00,1000
01/07/20,LSIP,1365.00,1420.00,1365.00,1375.00,22586700
01/07/20,LTLS,620.00,620.00,615.00,615.00,30700
01/07/20,LUCK,406.00,406.00,394.00,400.00,1743500
01/07/20,MABA,50.00,50.00,50.00,50.00,100
01/07/20,MAGP,50.00,50.00,50.00,50.00,100
01/07/20,MAIN,1040.00,1080.00,1040.00,1065.00,13315900
01/07/20,MAMI,50.00,50.00,50.00,50.00,243800
01/07/20,MAMI-W,12.00,13.00,11.00,12.00,4665400
01/07/20,MAMIP,600.00,600.00,600.00,600.00,0
01/07/20,MAPA,4850.00,4900.00,4850.00,4900.00,439000
01/07/20,MAPB,1665.00,1665.00,1665.00,1665.00,200
01/07/20,MAPI,1055.00,1065.00,1045.00,1055.00,5688100
01/07/20,MARI,178.00,189.00,178.00,189.00,26100
01/07/20,MARK,452.00,456.00,452.00,456.00,1220700
01/07/20,MASA,474.00,474.00,466.00,466.00,3100
01/07/20,MAYA,9100.00,9100.00,9100.00,9100.00,0
01/07/20,MBAP,2000.00,2050.00,2000.00,2050.00,38500
01/07/20,MBSS,486.00,496.00,482.00,490.00,352700
01/07/20,MBTO,97.00,110.00,94.00,110.00,549100
01/07/20,MCAS,2810.00,2830.00,2800.00,2810.00,530800
01/07/20,MCOR,133.00,133.00,131.00,131.00,762600
01/07/20,MDIA,50.00,51.00,50.00,51.00,1828100
01/07/20,MDKA,1185.00,1210.00,1165.00,1195.00,85863200
01/07/20,MDKI,200.00,206.00,200.00,204.00,14600
01/07/20,MDLN,206.00,210.00,204.00,206.00,3130800
01/07/20,MDRN,50.00,50.00,50.00,50.00,0
01/07/20,MEDC,905.00,905.00,880.00,900.00,73823600
01/07/20,MEDC-W,258.00,258.00,240.00,252.00,5140800
01/07/20,MEGA,5700.00,6400.00,5675.00,6400.00,17000
01/07/20,MERK,2900.00,2900.00,2800.00,2830.00,9400
01/07/20,META,202.00,206.00,200.00,204.00,264600
01/07/20,MFIN,1305.00,1305.00,1305.00,1305.00,20100
01/07/20,MFMI,550.00,550.00,505.00,540.00,27000
01/07/20,MGNA,50.00,50.00,50.00,50.00,0
01/07/20,MGRO,885.00,900.00,880.00,880.00,1513100
01/07/20,MICE,344.00,350.00,344.00,350.00,66000
01/07/20,MIDI,1150.00,1150.00,1150.00,1150.00,0
01/07/20,MIKA,2690.00,2720.00,2600.00,2630.00,10550100
01/07/20,MINA,400.00,460.00,316.00,400.00,3128200
01/07/20,MIRA,50.00,50.00,50.00,50.00,0
01/07/20,MITI,51.00,51.00,51.00,51.00,0
01/07/20,MKNT,50.00,50.00,50.00,50.00,2161000
01/07/20,MKPI,16200.00,16200.00,16200.00,16200.00,1900
01/07/20,MLBI,15400.00,15400.00,15400.00,15400.00,100
01/07/20,MLIA,680.00,695.00,665.00,675.00,6568300
01/07/20,MLPL,80.00,82.00,80.00,81.00,3752600
01/07/20,MLPT,466.00,466.00,442.00,464.00,1700
01/07/20,MMLP,195.00,198.00,194.00,194.00,1360000
01/07/20,MNCN,1605.00,1625.00,1590.00,1600.00,18095300
01/07/20,MOLI,975.00,1000.00,975.00,1000.00,2100
01/07/20,MPMX,680.00,685.00,675.00,675.00,326100
01/07/20,MPOW,115.00,119.00,111.00,112.00,543000
01/07/20,MPPA,150.00,153.00,147.00,148.00,2575600
01/07/20,MPRO,2090.00,2090.00,2090.00,2090.00,100
01/07/20,MRAT,155.00,155.00,153.00,153.00,2800
01/07/20,MREI,4200.00,4200.00,4200.00,4200.00,100
01/07/20,MSIN,420.00,420.00,414.00,418.00,1113000
01/07/20,MSKY,1335.00,1380.00,1335.00,1380.00,1100
01/07/20,MTDL,1850.00,1900.00,1840.00,1895.00,3534700
01/07/20,MTFN,50.00,50.00,50.00,50.00,0
01/07/20,MTLA,500.00,530.00,500.00,530.00,1500
01/07/20,MTPS,995.00,1010.00,990.00,990.00,2300
01/07/20,MTPS-W,314.00,635.00,314.00,635.00,200
01/07/20,MTRA,324.00,324.00,324.00,324.00,0
01/07/20,MTSM,170.00,226.00,170.00,226.00,32000
01/07/20,MTWI,60.00,66.00,60.00,63.00,1222900
01/07/20,MYOH,1300.00,1330.00,1265.00,1310.00,2182400
01/07/20,MYOR,2020.00,2040.00,2020.00,2030.00,1406500
01/07/20,MYRX,50.00,50.00,50.00,50.00,1559100
01/07/20,MYRXP,50.00,50.00,50.00,50.00,0
01/07/20,MYTX,54.00,57.00,50.00,57.00,31300
01/07/20,NASA,665.00,665.00,600.00,645.00,90100
01/07/20,NASA-W,700.00,700.00,700.00,700.00,0
01/07/20,NATO,1100.00,1105.00,1080.00,1090.00,57619000
01/07/20,NATO-W,950.00,950.00,950.00,950.00,2700
01/07/20,NELY,140.00,140.00,140.00,140.00,0
01/07/20,NFCX,2930.00,2930.00,2870.00,2900.00,79000
01/07/20,NICK,312.00,312.00,312.00,312.00,0
01/07/20,NIKL,725.00,775.00,715.00,740.00,8126900
01/07/20,NIPS,282.00,282.00,282.00,282.00,0
01/07/20,NIRO,140.00,140.00,140.00,140.00,0
01/07/20,NISP,855.00,855.00,840.00,850.00,31600
01/07/20,NOBU,885.00,985.00,885.00,985.00,1300
01/07/20,NRCA,380.00,384.00,380.00,384.00,24200
01/07/20,NUSA,50.00,50.00,50.00,50.00,1000
01/07/20,NUSA-W,6.00,6.00,5.00,5.00,3225200
01/07/20,NZIA,780.00,780.00,650.00,680.00,228200
01/07/20,NZIA-W,134.00,140.00,100.00,117.00,384800
01/07/20,OASA,352.00,430.00,352.00,398.00,3300
01/07/20,OCAP,195.00,195.00,195.00,195.00,5400
01/07/20,OKAS,195.00,195.00,195.00,195.00,0
01/07/20,OMRE,745.00,745.00,745.00,745.00,100
01/07/20,OPMS,97.00,107.00,97.00,102.00,3905100
01/07/20,PADI,240.00,250.00,240.00,250.00,1300
01/07/20,PALM,202.00,202.00,200.00,200.00,12300
01/07/20,PAMG,68.00,68.00,67.00,67.00,1872400
01/07/20,PANI,94.00,100.00,94.00,98.00,4400
01/07/20,PANR,330.00,330.00,328.00,330.00,325800
01/07/20,PANS,1400.00,1400.00,1370.00,1390.00,46100
01/07/20,PBID,1010.00,1010.00,980.00,980.00,263600
01/07/20,PBRX,515.00,515.00,500.00,500.00,1500
01/07/20,PBSA,785.00,785.00,785.00,785.00,0
01/07/20,PCAR,575.00,585.00,440.00,440.00,59800
01/07/20,PDES,900.00,900.00,900.00,900.00,0
01/07/20,PEGE,200.00,200.00,200.00,200.00,500
01/07/20,PEHA,1075.00,1085.00,1070.00,1070.00,7300
01/07/20,PGAS,2120.00,2140.00,2070.00,2100.00,59205400
01/07/20,PGLI,330.00,330.00,326.00,330.00,800
01/07/20,PICO,1535.00,1550.00,1415.00,1415.00,14800
01/07/20,PJAA,985.00,985.00,975.00,975.00,600
01/07/20,PKPK,57.00,67.00,57.00,65.00,64600
01/07/20,PLAS,50.00,50.00,50.00,50.00,0
01/07/20,PLIN,3290.00,3290.00,3260.00,3260.00,900
01/07/20,PMJS,125.00,135.00,125.00,128.00,1609700
01/07/20,PNBN,1320.00,1345.00,1300.00,1320.00,750200
01/07/20,PNBS,50.00,50.00,50.00,50.00,57300
01/07/20,PNIN,1110.00,1110.00,1095.00,1100.00,107600
01/07/20,PNLF,302.00,306.00,296.00,298.00,11226400
01/07/20,PNSE,332.00,332.00,332.00,332.00,0
01/07/20,POLA,262.00,262.00,262.00,262.00,0
01/07/20,POLA-W,800.00,800.00,800.00,800.00,0
01/07/20,POLI,1420.00,1475.00,1420.00,1475.00,300
01/07/20,POLL,11175.00,11300.00,11175.00,11225.00,422900
01/07/20,POLU,1960.00,1960.00,1960.00,1960.00,400
01/07/20,POLY,63.00,65.00,60.00,63.00,754400
01/07/20,POOL,156.00,156.00,156.00,156.00,0
01/07/20,POOL-W,4010.00,4010.00,4010.00,4010.00,0
01/07/20,PORT,505.00,505.00,505.00,505.00,0
01/07/20,POSA,50.00,50.00,50.00,50.00,3400
01/07/20,POSA-W,4.00,5.00,4.00,5.00,15184200
01/07/20,POWR,995.00,1000.00,990.00,995.00,537500
01/07/20,PPRE,248.00,250.00,240.00,244.00,4746100
01/07/20,PPRO,67.00,68.00,67.00,67.00,68628600
01/07/20,PRAS,136.00,136.00,136.00,136.00,0
01/07/20,PRDA,3680.00,3680.00,3680.00,3680.00,200
01/07/20,PRIM,474.00,474.00,376.00,400.00,27100
01/07/20,PRIM-W,34.00,39.00,30.00,34.00,230700
01/07/20,PSAB,298.00,308.00,288.00,308.00,134077800
01/07/20,PSDN,170.00,170.00,170.00,170.00,0
01/07/20,PSGO,187.00,190.00,180.00,190.00,474500
01/07/20,PSKT,50.00,50.00,50.00,50.00,0
01/07/20,PSSI,178.00,178.00,177.00,178.00,146600
01/07/20,PTBA,2730.00,2740.00,2640.00,2710.00,22952100
01/07/20,PTIS,192.00,192.00,192.00,192.00,100
01/07/20,PTPP,1705.00,1725.00,1675.00,1690.00,22488500
01/07/20,PTRO,1650.00,1700.00,1650.00,1655.00,1675700
01/07/20,PTSN,270.00,276.00,268.00,268.00,324200
01/07/20,PTSP,4550.00,4550.00,4550.00,4550.00,0
01/07/20,PUDP,302.00,302.00,302.00,302.00,0
01/07/20,PURE,270.00,310.00,266.00,292.00,93543200
01/07/20,PURE-W,100.00,109.00,92.00,94.00,52954200
01/07/20,PWON,545.00,550.00,535.00,545.00,56419000
01/07/20,PYFA,196.00,196.00,196.00,196.00,100
01/07/20,PZZA,1115.00,1125.00,1115.00,1125.00,22600
01/07/20,R-ABFII,28600.00,28600.00,28600.00,28600.00,0
01/07/20,R-LQ45X,1054.00,1054.00,1054.00,1054.00,0
01/07/20,RAJA,193.00,194.00,183.00,185.00,1147700
01/07/20,RALS,1055.00,1060.00,1035.00,1060.00,1623700
01/07/20,RANC,310.00,330.00,310.00,330.00,984300
01/07/20,RBMS,60.00,65.00,60.00,62.00,596600
01/07/20,RDTX,5200.00,5200.00,5200.00,5200.00,600
01/07/20,REAL,454.00,476.00,420.00,466.00,10957500
01/07/20,REAL-W,28.00,33.00,27.00,31.00,437958100
01/07/20,RELI,127.00,175.00,127.00,150.00,300
01/07/20,RICY,159.00,159.00,159.00,159.00,0
01/07/20,RIGS,218.00,218.00,218.00,218.00,12700
01/07/20,RIMO,50.00,50.00,50.00,50.00,22200
01/07/20,RISE,545.00,545.00,535.00,545.00,1090600
01/07/20,RMBA,312.00,318.00,312.00,318.00,1600
01/07/20,RODA,50.00,60.00,50.00,50.00,48154000
01/07/20,ROTI,1290.00,1300.00,1290.00,1300.00,170000
01/07/20,RUIS,244.00,244.00,244.00,244.00,0
01/07/20,SAFE,214.00,216.00,210.00,212.00,430500
01/07/20,SAME,244.00,244.00,244.00,244.00,0
01/07/20,SAPX,830.00,830.00,830.00,830.00,0
01/07/20,SATU,84.00,84.00,74.00,75.00,61800
01/07/20,SCBD,2700.00,2700.00,2700.00,2700.00,0
01/07/20,SCCO,9150.00,9150.00,9150.00,9150.00,100
01/07/20,SCMA,1415.00,1445.00,1400.00,1415.00,25315900
01/07/20,SCPI,29000.00,29000.00,29000.00,29000.00,0
01/07/20,SDMU,50.00,50.00,50.00,50.00,100
01/07/20,SDPC,103.00,139.00,103.00,139.00,4606500
01/07/20,SDRA,830.00,830.00,800.00,800.00,1500
01/07/20,SFAN,1025.00,1025.00,1025.00,1025.00,1000
01/07/20,SFAN-W,600.00,600.00,600.00,600.00,0
01/07/20,SGRO,2400.00,2460.00,2400.00,2460.00,14500
01/07/20,SHID,3450.00,3450.00,3450.00,3450.00,0
01/07/20,SHIP,760.00,760.00,750.00,760.00,607900
01/07/20,SIDO,1290.00,1315.00,1280.00,1295.00,6340300
01/07/20,SILO,6600.00,6850.00,6600.00,6750.00,604500
01/07/20,SIMA,50.00,50.00,50.00,50.00,1500
01/07/20,SIMP,418.00,424.00,414.00,422.00,6285300
01/07/20,SINI,1650.00,1650.00,1650.00,1650.00,0
01/07/20,SINI-W,880.00,880.00,880.00,880.00,0
01/07/20,SIPD,835.00,835.00,835.00,835.00,100
01/07/20,SKBM,388.00,390.00,388.00,390.00,30000
01/07/20,SKLT,1610.00,1610.00,1610.00,1610.00,0
01/07/20,SKRN,540.00,550.00,540.00,540.00,291500
01/07/20,SKYB,57.00,60.00,57.00,58.00,690600
01/07/20,SLIS,4110.00,4210.00,4110.00,4210.00,37700
01/07/20,SMAR,3820.00,4000.00,3820.00,3990.00,8900
01/07/20,SMBR,432.00,436.00,420.00,420.00,5286100
01/07/20,SMCB,1150.00,1160.00,1100.00,1125.00,105600
01/07/20,SMDM,128.00,128.00,128.00,128.00,100
01/07/20,SMDR,248.00,248.00,244.00,246.00,54900
01/07/20,SMGR,12275.00,12300.00,12200.00,12300.00,3682700
01/07/20,SMKL,212.00,224.00,212.00,222.00,43400
01/07/20,SMKL-W,23.00,24.00,22.00,24.00,1164700
01/07/20,SMMA,15225.00,15225.00,15225.00,15225.00,0
01/07/20,SMMT,115.00,117.00,109.00,113.00,42000
01/07/20,SMRA,1000.00,1000.00,970.00,975.00,13914200
01/07/20,SMRU,50.00,50.00,50.00,50.00,20000
01/07/20,SMSM,1405.00,1440.00,1405.00,1430.00,3314400
01/07/20,SOCI,168.00,170.00,167.00,170.00,4909900
01/07/20,SONA,5975.00,5975.00,5975.00,5975.00,0
01/07/20,SOSS,394.00,418.00,392.00,392.00,35200
01/07/20,SOSS-W,83.00,83.00,65.00,65.00,19000
01/07/20,SOTS,238.00,238.00,238.00,238.00,100
01/07/20,SOTS-W,73.00,73.00,43.00,58.00,5100
01/07/20,SPMA,336.00,336.00,336.00,336.00,0
01/07/20,SPTO,825.00,825.00,815.00,815.00,2430000
01/07/20,SQMI,324.00,328.00,270.00,274.00,62746600
01/07/20,SRAJ,244.00,266.00,234.00,244.00,85600
01/07/20,SRIL,262.00,262.00,258.00,262.00,8912200
01/07/20,SRSN,68.00,68.00,67.00,67.00,140700
01/07/20,SRTG,3660.00,3660.00,3620.00,3650.00,10700
01/07/20,SSIA,635.00,640.00,630.00,630.00,17534400
01/07/20,SSMS,825.00,825.00,805.00,805.00,78716200
01/07/20,SSTM,400.00,400.00,400.00,400.00,0
01/07/20,STAR,160.00,160.00,155.00,155.00,578700
01/07/20,STTP,4500.00,4500.00,4500.00,4500.00,0
01/07/20,SUGI,50.00,50.00,50.00,50.00,0
01/07/20,SULI,50.00,53.00,50.00,51.00,4518300
01/07/20,SUPR,3280.00,3280.00,3280.00,3280.00,0
01/07/20,SURE,2930.00,2930.00,2910.00,2910.00,13600
01/07/20,SWAT,103.00,104.00,102.00,103.00,9633300
01/07/20,TALF,260.00,260.00,260.00,260.00,2600
01/07/20,TAMU,358.00,358.00,336.00,336.00,4167500
01/07/20,TARA,282.00,282.00,282.00,282.00,0
01/07/20,TAXI,50.00,50.00,50.00,50.00,5000
01/07/20,TBIG,1240.00,1250.00,1220.00,1225.00,85129400
01/07/20,TBLA,970.00,985.00,970.00,980.00,993600
01/07/20,TBMS,790.00,790.00,790.00,790.00,600
01/07/20,TCID,11000.00,11000.00,11000.00,11000.00,0
01/07/20,TCPI,6850.00,7100.00,6850.00,6850.00,8230400
01/07/20,TDPM,244.00,268.00,240.00,256.00,1260800
01/07/20,TEBE,1815.00,1820.00,1805.00,1810.00,3537200
01/07/20,TELE,302.00,302.00,296.00,296.00,15273900
01/07/20,TFAS,164.00,165.00,154.00,160.00,132200
01/07/20,TFCO,302.00,500.00,302.00,500.00,12000
01/07/20,TGKA,4950.00,4950.00,4950.00,4950.00,0
01/07/20,TGRA,118.00,130.00,118.00,127.00,6806300
01/07/20,TIFA,220.00,220.00,220.00,220.00,125000
01/07/20,TINS,835.00,860.00,835.00,845.00,23124600
01/07/20,TIRA,232.00,232.00,204.00,204.00,1300
01/07/20,TIRT,53.00,54.00,51.00,51.00,41000
01/07/20,TKIM,11200.00,11450.00,11200.00,11425.00,764200
01/07/20,TLKM,3930.00,3970.00,3920.00,3940.00,51837600
01/07/20,TMAS,103.00,104.00,100.00,102.00,6336700
01/07/20,TMPO,155.00,155.00,155.00,155.00,0
01/07/20,TNCA,274.00,274.00,274.00,274.00,300
01/07/20,TOBA,344.00,358.00,344.00,358.00,20100
01/07/20,TOPS,216.00,240.00,216.00,226.00,955100
01/07/20,TOTL,422.00,424.00,410.00,416.00,1026300
01/07/20,TOTO,294.00,298.00,292.00,296.00,53400
01/07/20,TOWR,800.00,825.00,800.00,815.00,79490300
01/07/20,TPIA,9850.00,9950.00,9500.00,9625.00,4820100
01/07/20,TPMA,224.00,224.00,224.00,224.00,100
01/07/20,TRAM,50.00,50.00,50.00,50.00,100100
01/07/20,TRAM-W,14.00,16.00,11.00,16.00,425300
01/07/20,TRIL,50.00,50.00,50.00,50.00,0
01/07/20,TRIM,149.00,149.00,149.00,149.00,5000
01/07/20,TRIO,426.00,426.00,426.00,426.00,0
01/07/20,TRIS,264.00,266.00,264.00,264.00,220900
01/07/20,TRIS-W,26.00,26.00,26.00,26.00,0
01/07/20,TRST,392.00,392.00,392.00,392.00,0
01/07/20,TRUK,96.00,99.00,96.00,97.00,46200
01/07/20,TRUS,350.00,350.00,350.00,350.00,100
01/07/20,TSPC,1370.00,1380.00,1360.00,1370.00,29200
01/07/20,TUGU,3420.00,3450.00,3300.00,3450.00,38700
01/07/20,TURI,895.00,895.00,895.00,895.00,2461300
01/07/20,UCID,1820.00,1860.00,1810.00,1830.00,3350600
01/07/20,ULTJ,1580.00,1610.00,1580.00,1590.00,414700
01/07/20,UNIC,3750.00,3750.00,3600.00,3600.00,1100
01/07/20,UNIT,178.00,178.00,177.00,177.00,6300
01/07/20,UNSP,106.00,109.00,105.00,106.00,615100
01/07/20,UNTR,21600.00,21625.00,21150.00,21250.00,3667600
01/07/20,UNVR,8475.00,8500.00,8400.00,8450.00,5793000
01/07/20,URBN,2240.00,2240.00,2150.00,2150.00,271700
01/07/20,URBN-W,46.00,48.00,39.00,41.00,1278000
01/07/20,VICO,113.00,113.00,113.00,113.00,0
01/07/20,VINS,125.00,125.00,119.00,124.00,251000
01/07/20,VINS-W,13.00,13.00,11.00,12.00,1364000
01/07/20,VIVA,63.00,66.00,61.00,64.00,109804800
01/07/20,VOKS,324.00,332.00,322.00,322.00,1988400
01/07/20,VRNA,140.00,140.00,140.00,140.00,0
01/07/20,WAPO,77.00,80.00,76.00,80.00,27000
01/07/20,WEGE,326.00,332.00,322.00,326.00,11961300
01/07/20,WEHA,149.00,149.00,148.00,149.00,2085800
01/07/20,WICO,520.00,570.00,520.00,570.00,200
01/07/20,WIIM,168.00,184.00,166.00,180.00,16325000
01/07/20,WIKA,2140.00,2150.00,2090.00,2120.00,13251900
01/07/20,WINS,123.00,125.00,123.00,125.00,99800
01/07/20,WOMF,276.00,280.00,276.00,280.00,97400
01/07/20,WOOD,650.00,650.00,645.00,650.00,4771600
01/07/20,WOWS,214.00,224.00,210.00,214.00,10111800
01/07/20,WSBP,312.00,312.00,304.00,304.00,19273200
01/07/20,WSKT,1525.00,1530.00,1495.00,1505.00,23919700
01/07/20,WTON,464.00,468.00,458.00,460.00,6131600
01/07/20,XAFA,1008.00,1008.00,1008.00,1008.00,1000
01/07/20,XAQA,963.00,963.00,963.00,963.00,0
01/07/20,XASG,102.00,102.00,102.00,102.00,0
01/07/20,XBID,533.00,533.00,533.00,533.00,0
01/07/20,XBIN,495.00,495.00,495.00,495.00,0
01/07/20,XBLQ,473.00,473.00,473.00,473.00,0
01/07/20,XBNI,1116.00,1116.00,1116.00,1116.00,0
01/07/20,XBSK,384.00,384.00,384.00,384.00,0
01/07/20,XCID,86.00,86.00,86.00,86.00,600
01/07/20,XCIS,105.00,105.00,105.00,105.00,16500
01/07/20,XCLQ,104.00,104.00,104.00,104.00,0
01/07/20,XDIF,508.00,508.00,508.00,508.00,0
01/07/20,XIHD,505.00,505.00,505.00,505.00,100
01/07/20,XIIC,1110.00,1110.00,1110.00,1110.00,0
01/07/20,XIIF,640.00,640.00,634.00,637.00,500
01/07/20,XIIT,572.00,572.00,570.00,570.00,2200
01/07/20,XIJI,695.00,695.00,695.00,695.00,200
01/07/20,XIPI,178.00,178.00,178.00,178.00,0
01/07/20,XISB,398.00,398.00,398.00,398.00,0
01/07/20,XISC,734.00,734.00,734.00,734.00,0
01/07/20,XISI,347.00,347.00,347.00,347.00,0
01/07/20,XISR,409.00,409.00,409.00,409.00,5000
01/07/20,XKIV,507.00,507.00,507.00,507.00,0
01/07/20,XMIG,179.00,179.00,179.00,179.00,200
01/07/20,XMJM,1000.00,1000.00,1000.00,1000.00,0
01/07/20,XMTS,499.00,499.00,499.00,499.00,0
01/07/20,XNVE,163.00,163.00,163.00,163.00,0
01/07/20,XPCR,955.00,955.00,955.00,955.00,0
01/07/20,XPDV,473.00,473.00,473.00,473.00,0
01/07/20,XPES,420.00,420.00,420.00,420.00,0
01/07/20,XPFT,561.00,561.00,552.00,552.00,15100
01/07/20,XPID,544.00,544.00,544.00,544.00,0
01/07/20,XPLC,482.00,482.00,482.00,482.00,0
01/07/20,XPLQ,509.00,509.00,509.00,509.00,0
01/07/20,XPMI,987.00,995.00,987.00,987.00,1600
01/07/20,XPSG,460.00,460.00,460.00,460.00,0
01/07/20,XPTD,549.00,549.00,549.00,549.00,0
01/07/20,XSBC,113.00,113.00,113.00,113.00,0
01/07/20,XSPI,750.00,750.00,750.00,750.00,0
01/07/20,XSSI,98.00,98.00,98.00,98.00,0
01/07/20,YELO,63.00,75.00,63.00,73.00,484000
01/07/20,YELO-W,18.00,20.00,18.00,19.00,158200
01/07/20,YPAS,550.00,550.00,550.00,550.00,0
01/07/20,YULE,220.00,268.00,220.00,268.00,100200
01/07/20,ZBRA,101.00,101.00,96.00,97.00,227000
01/07/20,ZINC,388.00,392.00,378.00,380.00,60941600
01/07/20,ZONE,494.00,494.00,492.00,494.00,47000