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

01/02/20,AALI,14550.00,14650.00,14025.00,14025.00,799000
01/02/20,ABBA,106.00,108.00,105.00,105.00,6340800
01/02/20,ABDA,7075.00,7075.00,6925.00,6925.00,1700
01/02/20,ABMM,1530.00,1530.00,1530.00,1530.00,0
01/02/20,ACES,1500.00,1535.00,1500.00,1510.00,13727900
01/02/20,ACST,970.00,1010.00,965.00,995.00,48900
01/02/20,ADES,1045.00,1045.00,1045.00,1045.00,400
01/02/20,ADHI,1180.00,1190.00,1155.00,1170.00,5113900
01/02/20,ADMF,10400.00,10450.00,10375.00,10425.00,20000
01/02/20,ADMG,186.00,188.00,186.00,187.00,46500
01/02/20,ADRO,1555.00,1555.00,1490.00,1495.00,76612000
01/02/20,AGAR,396.00,396.00,390.00,392.00,127500
01/02/20,AGII,670.00,670.00,650.00,650.00,185800
01/02/20,AGRO,199.00,204.00,197.00,197.00,2467200
01/02/20,AGRS,135.00,178.00,135.00,150.00,418600
01/02/20,AHAP,60.00,65.00,57.00,58.00,357100
01/02/20,AIMS,180.00,180.00,180.00,180.00,0
01/02/20,AISA,168.00,168.00,168.00,168.00,0
01/02/20,AKKU,50.00,50.00,50.00,50.00,72000
01/02/20,AKPI,370.00,428.00,370.00,380.00,13300
01/02/20,AKRA,3950.00,3990.00,3850.00,3900.00,10907300
01/02/20,AKSI,1100.00,1200.00,1100.00,1150.00,384500
01/02/20,ALDO,386.00,410.00,386.00,400.00,18200
01/02/20,ALKA,418.00,418.00,410.00,410.00,12800
01/02/20,ALMI,358.00,358.00,358.00,358.00,0
01/02/20,ALTO,398.00,398.00,398.00,398.00,13394500
01/02/20,AMAG,296.00,296.00,296.00,296.00,400
01/02/20,AMFG,3430.00,4280.00,3430.00,3540.00,78100
01/02/20,AMIN,312.00,312.00,308.00,310.00,2600
01/02/20,AMRT,870.00,880.00,855.00,875.00,9600
01/02/20,ANDI,50.00,66.00,50.00,53.00,427504900
01/02/20,ANJT,965.00,1000.00,965.00,1000.00,90100
01/02/20,ANTM,845.00,850.00,825.00,840.00,26829200
01/02/20,APEX,346.00,346.00,346.00,346.00,0
01/02/20,APIC,690.00,700.00,680.00,685.00,22076600
01/02/20,APII,180.00,180.00,161.00,168.00,15400
01/02/20,APLI,179.00,179.00,174.00,175.00,219200
01/02/20,APLN,177.00,179.00,175.00,178.00,6813300
01/02/20,APOL,50.00,50.00,50.00,50.00,0
01/02/20,APOL-W2,29.00,29.00,29.00,29.00,0
01/02/20,ARGO,825.00,825.00,825.00,825.00,0
01/02/20,ARII,715.00,715.00,715.00,715.00,15000
01/02/20,ARKA,2090.00,2090.00,1990.00,2070.00,422700
01/02/20,ARMY,50.00,50.00,50.00,50.00,0
01/02/20,ARNA,434.00,450.00,432.00,440.00,141500
01/02/20,ARTA,450.00,450.00,450.00,450.00,0
01/02/20,ARTI,50.00,50.00,50.00,50.00,500
01/02/20,ARTO,3200.00,3300.00,3030.00,3100.00,96700
01/02/20,ASBI,304.00,304.00,304.00,304.00,700
01/02/20,ASDM,1090.00,1095.00,1090.00,1095.00,600
01/02/20,ASGR,950.00,995.00,940.00,945.00,439700
01/02/20,ASII,6925.00,6925.00,6775.00,6875.00,15008600
01/02/20,ASJT,120.00,125.00,114.00,121.00,718100
01/02/20,ASMI,1265.00,1265.00,1215.00,1240.00,16800
01/02/20,ASRI,238.00,240.00,236.00,238.00,3323600
01/02/20,ASRM,2010.00,2010.00,2010.00,2010.00,0
01/02/20,ASSA,740.00,745.00,715.00,720.00,7695000
01/02/20,ATIC,640.00,640.00,640.00,640.00,0
01/02/20,AUTO,1250.00,1325.00,1250.00,1300.00,5053900
01/02/20,BABP,50.00,50.00,50.00,50.00,29300
01/02/20,BABP-W3,45.00,45.00,45.00,45.00,2200
01/02/20,BABP-W4,12.00,17.00,12.00,15.00,14238600
01/02/20,BACA,300.00,304.00,300.00,300.00,6731200
01/02/20,BACA-W2,100.00,100.00,100.00,100.00,0
01/02/20,BAJA,61.00,62.00,61.00,62.00,141500
01/02/20,BALI,1100.00,1100.00,900.00,900.00,19000
01/02/20,BAPA,71.00,74.00,69.00,69.00,33270500
01/02/20,BAPI,50.00,50.00,50.00,50.00,55700
01/02/20,BAPI-W,5.00,5.00,4.00,5.00,4336000
01/02/20,BATA,650.00,650.00,645.00,645.00,400
01/02/20,BAYU,1150.00,1200.00,1150.00,1200.00,6300
01/02/20,BBCA,33475.00,33900.00,33400.00,33450.00,9889000
01/02/20,BBHI,125.00,139.00,110.00,117.00,272100
01/02/20,BBKP,224.00,242.00,222.00,242.00,16778700
01/02/20,BBLD,404.00,404.00,404.00,404.00,0
01/02/20,BBMD,2800.00,2800.00,2800.00,2800.00,0
01/02/20,BBNI,7875.00,7875.00,7775.00,7775.00,9301300
01/02/20,BBRI,4400.00,4410.00,4360.00,4410.00,41714100
01/02/20,BBRM,50.00,50.00,50.00,50.00,0
01/02/20,BBTN,2150.00,2150.00,2110.00,2130.00,5433500
01/02/20,BBYB,278.00,280.00,278.00,280.00,171000
01/02/20,BCAP,141.00,150.00,140.00,141.00,275400
01/02/20,BCIC,450.00,450.00,450.00,450.00,0
01/02/20,BCIP,64.00,65.00,60.00,60.00,1548600
01/02/20,BDMN,3950.00,3990.00,3920.00,3960.00,1140900
01/02/20,BEEF,404.00,404.00,386.00,392.00,1672800
01/02/20,BEEF-W,46.00,46.00,40.00,42.00,236100
01/02/20,BEKS,50.00,50.00,50.00,50.00,3200
01/02/20,BELL,525.00,525.00,525.00,525.00,68900
01/02/20,BEST,216.00,218.00,204.00,208.00,10256700
01/02/20,BFIN,560.00,570.00,555.00,555.00,85500
01/02/20,BGTG,66.00,66.00,62.00,64.00,1623700
01/02/20,BHIT,64.00,64.00,63.00,64.00,4770900
01/02/20,BIKA,152.00,152.00,152.00,152.00,100
01/02/20,BIMA,50.00,59.00,50.00,50.00,4960300
01/02/20,BINA,830.00,830.00,820.00,820.00,23200
01/02/20,BIPI,50.00,50.00,50.00,50.00,93300
01/02/20,BIPI-W,8.00,10.00,8.00,8.00,2094400
01/02/20,BIPP,50.00,67.00,50.00,50.00,1828400
01/02/20,BIPP-W2,1.00,1.00,1.00,1.00,0
01/02/20,BIRD,2490.00,2610.00,2400.00,2600.00,631100
01/02/20,BISI,1050.00,1050.00,1035.00,1040.00,83800
01/02/20,BJBR,1185.00,1210.00,1130.00,1175.00,6193900
01/02/20,BJTM,685.00,685.00,680.00,680.00,1581400
01/02/20,BKDP,61.00,61.00,55.00,60.00,31700
01/02/20,BKSL,85.00,87.00,82.00,83.00,35498100
01/02/20,BKSL-W,17.00,17.00,15.00,16.00,3020300
01/02/20,BKSW,168.00,168.00,130.00,149.00,6800
01/02/20,BLTA,50.00,50.00,50.00,50.00,100
01/02/20,BLTZ,3000.00,3000.00,3000.00,3000.00,0
01/02/20,BLUE,525.00,530.00,515.00,515.00,83100
01/02/20,BMAS,356.00,356.00,348.00,348.00,200
01/02/20,BMRI,7675.00,7775.00,7650.00,7750.00,18689900
01/02/20,BMSR,111.00,112.00,106.00,106.00,38400
01/02/20,BMTR,350.00,352.00,340.00,344.00,6857800
01/02/20,BNBA,320.00,320.00,314.00,318.00,36700
01/02/20,BNBR,50.00,50.00,50.00,50.00,93000
01/02/20,BNGA,970.00,975.00,960.00,965.00,470600
01/02/20,BNII,206.00,208.00,206.00,208.00,129400
01/02/20,BNLI,1270.00,1270.00,1255.00,1260.00,5081300
01/02/20,BOGA,1330.00,1340.00,1330.00,1330.00,11000200
01/02/20,BOLA,332.00,332.00,312.00,324.00,20800
01/02/20,BOLT,840.00,840.00,830.00,840.00,100200
01/02/20,BORN,50.00,50.00,50.00,50.00,0
01/02/20,BOSS,172.00,180.00,170.00,171.00,375700
01/02/20,BPFI,1310.00,1310.00,1310.00,1310.00,0
01/02/20,BPII,10000.00,10000.00,10000.00,10000.00,1800
01/02/20,BPTR,88.00,92.00,88.00,92.00,29000
01/02/20,BRAM,10800.00,10800.00,10800.00,10800.00,0
01/02/20,BRIS,330.00,336.00,330.00,332.00,1456400
01/02/20,BRMS,52.00,52.00,50.00,51.00,20436600
01/02/20,BRNA,1030.00,1030.00,1030.00,1030.00,100
01/02/20,BRPT,1510.00,1515.00,1400.00,1465.00,51385300
01/02/20,BRPT-W,1150.00,1150.00,1150.00,1150.00,300
01/02/20,BSDE,1255.00,1270.00,1250.00,1270.00,4199900
01/02/20,BSIM,530.00,580.00,530.00,580.00,200
01/02/20,BSIM-W3,40.00,40.00,40.00,40.00,100
01/02/20,BSSR,1820.00,1820.00,1820.00,1820.00,0
01/02/20,BSWD,1750.00,1750.00,1750.00,1750.00,0
01/02/20,BTEK,50.00,50.00,50.00,50.00,16600
01/02/20,BTEL,50.00,50.00,50.00,50.00,0
01/02/20,BTON,210.00,210.00,204.00,204.00,3500
01/02/20,BTPN,3250.00,3250.00,3200.00,3250.00,3700
01/02/20,BTPS,4250.00,4250.00,4100.00,4160.00,2564000
01/02/20,BUDI,103.00,103.00,102.00,102.00,756700
01/02/20,BUKK,1460.00,1460.00,1450.00,1450.00,1700
01/02/20,BULL,164.00,164.00,160.00,160.00,6132700
01/02/20,BULL-W,100.00,100.00,100.00,100.00,0
01/02/20,BULL-W2,28.00,28.00,24.00,28.00,1500
01/02/20,BUMI,66.00,67.00,66.00,66.00,46639800
01/02/20,BUVA,76.00,80.00,76.00,77.00,73200
01/02/20,BVIC,74.00,85.00,74.00,80.00,3112600
01/02/20,BWPT,156.00,162.00,144.00,153.00,130149300
01/02/20,BYAN,15900.00,15900.00,15900.00,15900.00,0
01/02/20,CAKK,70.00,74.00,66.00,69.00,397900
01/02/20,CAKK-W,19.00,20.00,18.00,20.00,198800
01/02/20,CAMP,374.00,376.00,370.00,374.00,969700
01/02/20,CANI,162.00,162.00,162.00,162.00,0
01/02/20,CARS,176.00,184.00,175.00,182.00,23200
01/02/20,CASA,418.00,418.00,412.00,416.00,10534500
01/02/20,CASA-W,133.00,133.00,133.00,133.00,0
01/02/20,CASS,600.00,600.00,560.00,560.00,200
01/02/20,CCSI,260.00,264.00,258.00,258.00,505300
01/02/20,CEKA,1675.00,1980.00,1675.00,1715.00,152600
01/02/20,CENT,73.00,83.00,73.00,81.00,21842200
01/02/20,CFIN,276.00,280.00,270.00,276.00,127500
01/02/20,CINT,300.00,300.00,276.00,278.00,30500
01/02/20,CITA,1700.00,1700.00,1700.00,1700.00,200
01/02/20,CITY,108.00,117.00,100.00,109.00,65200
01/02/20,CITY-W,38.00,40.00,35.00,40.00,20400
01/02/20,CKRA,76.00,76.00,76.00,76.00,0
01/02/20,CLAY,3600.00,3600.00,3300.00,3570.00,153300
01/02/20,CLEO,505.00,505.00,498.00,505.00,5880000
01/02/20,CLPI,775.00,775.00,770.00,775.00,30000
01/02/20,CMNP,1855.00,1855.00,1855.00,1855.00,2000
01/02/20,CMPP,184.00,184.00,184.00,184.00,0
01/02/20,CNKO,50.00,50.00,50.00,50.00,300
01/02/20,CNTB,250.00,250.00,250.00,250.00,0
01/02/20,CNTX,338.00,338.00,338.00,338.00,0
01/02/20,COCO,910.00,945.00,885.00,945.00,9800
01/02/20,COCO-W,464.00,464.00,464.00,464.00,200
01/02/20,COWL,50.00,50.00,50.00,50.00,6720000
01/02/20,CPIN,6600.00,6650.00,6500.00,6575.00,4949800
01/02/20,CPRI,50.00,50.00,50.00,50.00,98900
01/02/20,CPRI-W,25.00,27.00,22.00,24.00,85900
01/02/20,CPRO,50.00,50.00,50.00,50.00,100
01/02/20,CSAP,450.00,450.00,450.00,450.00,0
01/02/20,CSIS,90.00,90.00,86.00,90.00,214700
01/02/20,CTBN,3150.00,3150.00,3150.00,3150.00,0
01/02/20,CTRA,1040.00,1050.00,1025.00,1025.00,8099700
01/02/20,CTTH,70.00,70.00,67.00,70.00,30100
01/02/20,DART,312.00,312.00,312.00,312.00,0
01/02/20,DAYA,300.00,300.00,272.00,298.00,13400
01/02/20,DEAL,180.00,186.00,177.00,178.00,2324600
01/02/20,DEAL-W,25.00,25.00,25.00,25.00,0
01/02/20,DEFI,1900.00,1900.00,1890.00,1900.00,3000
01/02/20,DEWA,50.00,50.00,50.00,50.00,13100
01/02/20,DFAM,400.00,400.00,394.00,400.00,20640100
01/02/20,DFAM-W,21.00,21.00,21.00,21.00,0
01/02/20,DGIK,50.00,50.00,50.00,50.00,20200
01/02/20,DIGI,1700.00,2050.00,1690.00,2050.00,4300
01/02/20,DILD,280.00,318.00,280.00,312.00,2436200
01/02/20,DIVA,3620.00,3630.00,3410.00,3440.00,202800
01/02/20,DKFT,144.00,172.00,143.00,160.00,109235300
01/02/20,DLTA,6750.00,6750.00,6600.00,6700.00,1700
01/02/20,DMAS,294.00,298.00,288.00,292.00,15524200
01/02/20,DMMX,246.00,246.00,226.00,232.00,688900
01/02/20,DNAR,240.00,240.00,240.00,240.00,100
01/02/20,DNET,2980.00,3080.00,2980.00,3080.00,1000
01/02/20,DOID,280.00,290.00,280.00,282.00,3616400
01/02/20,DPNS,254.00,254.00,254.00,254.00,0
01/02/20,DPUM,111.00,111.00,111.00,111.00,100
01/02/20,DSFI,100.00,102.00,100.00,100.00,144500
01/02/20,DSNG,460.00,488.00,450.00,486.00,3640700
01/02/20,DSSA,13600.00,14350.00,13600.00,14350.00,500
01/02/20,DUCK,1220.00,1235.00,1210.00,1235.00,27100
01/02/20,DUTI,5000.00,5000.00,5000.00,5000.00,0
01/02/20,DVLA,2290.00,2300.00,2210.00,2230.00,8000
01/02/20,DWGL,390.00,390.00,340.00,342.00,347800
01/02/20,DWGL-W,154.00,155.00,139.00,145.00,618200
01/02/20,DYAN,118.00,118.00,113.00,115.00,117700
01/02/20,EAST,92.00,93.00,87.00,92.00,939200
01/02/20,EAST-W,13.00,14.00,13.00,14.00,3747800
01/02/20,ECII,1040.00,1040.00,1040.00,1040.00,12000
01/02/20,EKAD,1075.00,1100.00,1065.00,1100.00,331400
01/02/20,ELSA,306.00,310.00,300.00,302.00,10464900
01/02/20,ELTY,50.00,50.00,50.00,50.00,100
01/02/20,EMDE,224.00,224.00,224.00,224.00,50000
01/02/20,EMTK,5575.00,5575.00,5575.00,5575.00,200
01/02/20,ENRG,50.00,51.00,50.00,50.00,19020900
01/02/20,ENVY,900.00,935.00,890.00,895.00,545400
01/02/20,EPMT,2050.00,2050.00,2050.00,2050.00,0
01/02/20,ERAA,1810.00,1840.00,1800.00,1830.00,14741300
01/02/20,ERTX,138.00,138.00,136.00,136.00,32000
01/02/20,ESIP,300.00,300.00,296.00,298.00,13688800
01/02/20,ESIP-W,23.00,24.00,22.00,22.00,6574500
01/02/20,ESSA,268.00,272.00,266.00,266.00,3110700
01/02/20,ESTI,60.00,60.00,57.00,60.00,317000
01/02/20,ETWA,64.00,64.00,64.00,64.00,1900
01/02/20,EXCL,3170.00,3220.00,3140.00,3210.00,3718200
01/02/20,FAST,2550.00,2550.00,2450.00,2470.00,1400
01/02/20,FASW,7700.00,7700.00,7700.00,7700.00,0
01/02/20,FILM,179.00,184.00,176.00,179.00,2286000
01/02/20,FINN,50.00,50.00,50.00,50.00,0
01/02/20,FIRE,320.00,330.00,246.00,246.00,17256800
01/02/20,FIRE-W,990.00,990.00,990.00,990.00,0
01/02/20,FISH,3800.00,3800.00,3800.00,3800.00,0
01/02/20,FITT,74.00,75.00,70.00,73.00,247700
01/02/20,FITT-W,58.00,58.00,48.00,49.00,1168200
01/02/20,FMII,470.00,470.00,470.00,470.00,0
01/02/20,FOOD,120.00,125.00,113.00,113.00,452700
01/02/20,FORU,99.00,99.00,99.00,99.00,0
01/02/20,FORZ,50.00,50.00,50.00,50.00,189900
01/02/20,FORZ-W,610.00,610.00,610.00,610.00,0
01/02/20,FPNI,119.00,122.00,119.00,121.00,201300
01/02/20,FREN,139.00,140.00,136.00,136.00,32022100
01/02/20,FREN-W,86.00,90.00,85.00,88.00,369400
01/02/20,FUJI,102.00,115.00,102.00,113.00,17300
01/02/20,GAMA,50.00,51.00,50.00,50.00,1536000
01/02/20,GDST,63.00,68.00,62.00,63.00,609800
01/02/20,GDYR,2000.00,2000.00,2000.00,2000.00,0
01/02/20,GEMA,338.00,338.00,338.00,338.00,20000
01/02/20,GEMS,2550.00,2550.00,2550.00,2550.00,0
01/02/20,GGRM,53000.00,53500.00,52600.00,53350.00,725100
01/02/20,GGRP,386.00,388.00,382.00,386.00,27700
01/02/20,GHON,1650.00,1650.00,1650.00,1650.00,0
01/02/20,GIAA,498.00,500.00,494.00,494.00,5822400
01/02/20,GJTL,585.00,585.00,580.00,580.00,2992200
01/02/20,GLOB,382.00,476.00,382.00,424.00,48300
01/02/20,GLVA,300.00,306.00,262.00,300.00,4263800
01/02/20,GMFI,172.00,175.00,171.00,171.00,720800
01/02/20,GMTD,15950.00,15950.00,15950.00,15950.00,100
01/02/20,GOLD,220.00,228.00,220.00,228.00,500
01/02/20,GOLL,50.00,50.00,50.00,50.00,0
01/02/20,GOOD,1505.00,1525.00,1505.00,1510.00,366700
01/02/20,GPRA,75.00,76.00,75.00,75.00,36200
01/02/20,GREN,328.00,328.00,328.00,328.00,0
01/02/20,GSMF,100.00,100.00,100.00,100.00,0
01/02/20,GTBO,157.00,157.00,157.00,157.00,100
01/02/20,GWSA,152.00,169.00,151.00,154.00,11100
01/02/20,GZCO,50.00,51.00,50.00,50.00,25096200
01/02/20,HADE,50.00,50.00,50.00,50.00,100
01/02/20,HDFA,130.00,130.00,130.00,130.00,0
01/02/20,HDIT,700.00,700.00,670.00,670.00,700
01/02/20,HDTX,120.00,120.00,120.00,120.00,0
01/02/20,HEAL,3550.00,3690.00,3550.00,3670.00,124800
01/02/20,HELI,206.00,210.00,197.00,206.00,858000
01/02/20,HELI-W,14.00,14.00,13.00,13.00,102400
01/02/20,HERO,845.00,885.00,840.00,885.00,900
01/02/20,HEXA,3480.00,3480.00,3460.00,3480.00,47500
01/02/20,HITS,720.00,720.00,720.00,720.00,100
01/02/20,HKMU,258.00,260.00,254.00,256.00,7724800
01/02/20,HMSP,2110.00,2120.00,2080.00,2090.00,15983100
01/02/20,HOKI,940.00,950.00,925.00,930.00,20884300
01/02/20,HOKI-W,620.00,620.00,620.00,620.00,0
01/02/20,HOME,50.00,50.00,50.00,50.00,86300
01/02/20,HOTL,156.00,169.00,141.00,143.00,52213600
01/02/20,HRME,860.00,880.00,830.00,880.00,26150200
01/02/20,HRTA,220.00,220.00,195.00,197.00,682700
01/02/20,HRUM,1320.00,1325.00,1315.00,1320.00,263800
01/02/20,IATA,50.00,50.00,50.00,50.00,8300
01/02/20,IBFN,242.00,242.00,242.00,242.00,0
01/02/20,IBFN-W,25.00,28.00,21.00,27.00,14000
01/02/20,IBST,6525.00,6525.00,6525.00,6525.00,0
01/02/20,ICBP,11275.00,11300.00,11100.00,11150.00,1240200
01/02/20,ICON,70.00,70.00,65.00,67.00,469600
01/02/20,IDPR,368.00,368.00,368.00,368.00,0
01/02/20,IFII,210.00,212.00,200.00,200.00,768800
01/02/20,IFSH,600.00,650.00,560.00,645.00,83000
01/02/20,IGAR,340.00,340.00,330.00,340.00,17200
01/02/20,IIKP,50.00,50.00,50.00,50.00,1100
01/02/20,IKAI,73.00,77.00,73.00,74.00,7574500
01/02/20,IKBI,260.00,260.00,260.00,260.00,0
01/02/20,IMAS,1155.00,1155.00,1110.00,1125.00,783300
01/02/20,IMJS,292.00,304.00,292.00,304.00,108200
01/02/20,IMPC,1050.00,1050.00,1045.00,1045.00,396300
01/02/20,INAF,890.00,990.00,880.00,955.00,15762200
01/02/20,INAI,440.00,440.00,430.00,430.00,21700
01/02/20,INCF,50.00,60.00,50.00,50.00,16559600
01/02/20,INCI,418.00,418.00,418.00,418.00,300
01/02/20,INCO,3650.00,3670.00,3510.00,3620.00,9602500
01/02/20,INDF,7925.00,8000.00,7825.00,7975.00,5257300
01/02/20,INDR,2430.00,2500.00,2400.00,2470.00,31500
01/02/20,INDS,2300.00,2300.00,2200.00,2200.00,200
01/02/20,INDX,52.00,56.00,52.00,54.00,1400
01/02/20,INDY,1195.00,1210.00,1175.00,1210.00,2738700
01/02/20,INKP,7725.00,7750.00,7600.00,7625.00,1495800
01/02/20,INOV,378.00,378.00,370.00,372.00,2090100
01/02/20,INPC,61.00,63.00,61.00,63.00,151700
01/02/20,INPC-W,7.00,7.00,7.00,7.00,2000
01/02/20,INPP,840.00,840.00,840.00,840.00,200
01/02/20,INPS,4050.00,4060.00,4050.00,4060.00,49700
01/02/20,INRU,790.00,790.00,790.00,790.00,0
01/02/20,INTA,496.00,496.00,460.00,460.00,3400
01/02/20,INTA-W,210.00,210.00,210.00,210.00,0
01/02/20,INTD,350.00,350.00,348.00,348.00,12200
01/02/20,INTP,19350.00,19350.00,18300.00,18525.00,1451300
01/02/20,IPCC,685.00,685.00,675.00,680.00,160200
01/02/20,IPCM,165.00,187.00,165.00,185.00,223000
01/02/20,IPOL,93.00,93.00,93.00,93.00,500
01/02/20,IPTV,505.00,505.00,498.00,505.00,6440700
01/02/20,IPTV-W,140.00,144.00,135.00,137.00,4056200
01/02/20,IRRA,650.00,650.00,640.00,645.00,11512400
01/02/20,ISAT,2910.00,2930.00,2860.00,2870.00,1142700
01/02/20,ISSP,184.00,187.00,182.00,186.00,2800600
01/02/20,ITIC,2680.00,2730.00,2300.00,2630.00,16198100
01/02/20,ITMA,560.00,590.00,550.00,565.00,12700
01/02/20,ITMA-W,100.00,100.00,51.00,84.00,19600
01/02/20,ITMG,11450.00,11450.00,11225.00,11350.00,866600
01/02/20,ITTG,82.00,82.00,82.00,82.00,0
01/02/20,JAST,1425.00,1430.00,1415.00,1415.00,6316800
01/02/20,JAWA,92.00,92.00,88.00,88.00,10000
01/02/20,JAYA,81.00,84.00,80.00,81.00,496400
01/02/20,JAYA-W,19.00,20.00,19.00,20.00,910300
01/02/20,JECC,6175.00,6175.00,6175.00,6175.00,0
01/02/20,JGLE,50.00,50.00,50.00,50.00,0
01/02/20,JIHD,550.00,550.00,550.00,550.00,500
01/02/20,JKON,505.00,505.00,505.00,505.00,100
01/02/20,JKSW,60.00,60.00,60.00,60.00,0
01/02/20,JMAS,880.00,880.00,880.00,880.00,0
01/02/20,JPFA,1540.00,1565.00,1530.00,1535.00,9486700
01/02/20,JRPT,585.00,605.00,570.00,590.00,7496000
01/02/20,JSKY,210.00,212.00,202.00,206.00,6521800
01/02/20,JSMR,5225.00,5250.00,5175.00,5175.00,816700
01/02/20,JSPT,1025.00,1025.00,1025.00,1025.00,0
01/02/20,JTPE,980.00,980.00,975.00,980.00,265500
01/02/20,KAEF,1250.00,1300.00,1240.00,1250.00,5746400
01/02/20,KARW,64.00,66.00,63.00,63.00,46000
01/02/20,KAYU,68.00,69.00,66.00,66.00,1453100
01/02/20,KBLI,530.00,535.00,520.00,535.00,4565800
01/02/20,KBLM,314.00,314.00,302.00,302.00,49400
01/02/20,KBLV,274.00,274.00,274.00,274.00,200
01/02/20,KBRI,50.00,50.00,50.00,50.00,0
01/02/20,KDSI,1170.00,1390.00,1140.00,1155.00,18600
01/02/20,KEEN,550.00,555.00,545.00,555.00,3251500
01/02/20,KEJU,950.00,975.00,935.00,935.00,273700
01/02/20,KIAS,65.00,68.00,62.00,65.00,80200
01/02/20,KICI,210.00,250.00,202.00,202.00,19300
01/02/20,KIJA,296.00,302.00,286.00,294.00,1592600
01/02/20,KINO,3430.00,3440.00,3350.00,3380.00,519500
01/02/20,KIOS,310.00,310.00,310.00,310.00,0
01/02/20,KIOS-W,288.00,288.00,288.00,288.00,0
01/02/20,KJEN,2050.00,2050.00,1990.00,1990.00,235800
01/02/20,KKGI,238.00,254.00,228.00,230.00,70300
01/02/20,KLBF,1620.00,1635.00,1600.00,1615.00,14075700
01/02/20,KMTR,318.00,320.00,308.00,316.00,1900
01/02/20,KOBX,119.00,120.00,118.00,119.00,42300
01/02/20,KOIN,113.00,141.00,112.00,121.00,22800
01/02/20,KONI,630.00,630.00,630.00,630.00,0
01/02/20,KOPI,620.00,620.00,620.00,620.00,19300
01/02/20,KOTA,835.00,840.00,820.00,825.00,16392500
01/02/20,KOTA-W,141.00,145.00,132.00,141.00,8480100
01/02/20,KPAL,138.00,138.00,138.00,138.00,0
01/02/20,KPAS,65.00,67.00,65.00,65.00,884200
01/02/20,KPAS-W,29.00,29.00,26.00,28.00,119700
01/02/20,KPIG,138.00,138.00,132.00,135.00,910300
01/02/20,KRAH,1650.00,1650.00,1640.00,1645.00,462500
01/02/20,KRAS,306.00,306.00,298.00,302.00,2580800
01/02/20,KREN,500.00,500.00,492.00,500.00,39045700
01/02/20,LAND,985.00,1000.00,875.00,985.00,97600
01/02/20,LAPD,50.00,50.00,50.00,50.00,100
01/02/20,LCGP,114.00,114.00,114.00,114.00,0
01/02/20,LCKM,290.00,324.00,290.00,324.00,34500
01/02/20,LEAD,50.00,50.00,50.00,50.00,258600
01/02/20,LIFE,6000.00,6475.00,6000.00,6475.00,51000
01/02/20,LINK,3960.00,4000.00,3870.00,3950.00,272600
01/02/20,LION,470.00,470.00,468.00,468.00,200
01/02/20,LMAS,151.00,152.00,105.00,109.00,6830300
01/02/20,LMPI,91.00,91.00,91.00,91.00,3000
01/02/20,LMSH,476.00,476.00,476.00,476.00,0
01/02/20,LPCK,1015.00,1025.00,1005.00,1005.00,615900
01/02/20,LPGI,3600.00,3600.00,3600.00,3600.00,100
01/02/20,LPIN,284.00,284.00,284.00,284.00,0
01/02/20,LPKR,242.00,242.00,230.00,232.00,144593400
01/02/20,LPLI,102.00,102.00,75.00,75.00,3700
01/02/20,LPPF,4250.00,4270.00,4040.00,4120.00,8381300
01/02/20,LPPS,80.00,82.00,80.00,81.00,30400
01/02/20,LRNA,131.00,131.00,131.00,131.00,0
01/02/20,LSIP,1480.00,1480.00,1445.00,1450.00,6195900
01/02/20,LTLS,620.00,630.00,620.00,620.00,24200
01/02/20,LUCK,400.00,414.00,384.00,386.00,1256700
01/02/20,MABA,50.00,50.00,50.00,50.00,160100
01/02/20,MAGP,50.00,50.00,50.00,50.00,1200
01/02/20,MAIN,1015.00,1020.00,1000.00,1010.00,607400
01/02/20,MAMI,50.00,50.00,50.00,50.00,1826800
01/02/20,MAMI-W,12.00,13.00,11.00,13.00,10600500
01/02/20,MAMIP,600.00,600.00,600.00,600.00,0
01/02/20,MAPA,5300.00,5300.00,5050.00,5050.00,7400
01/02/20,MAPB,1700.00,1700.00,1665.00,1665.00,10600
01/02/20,MAPI,1050.00,1070.00,1035.00,1065.00,8012800
01/02/20,MARI,190.00,190.00,190.00,190.00,400
01/02/20,MARK,454.00,460.00,452.00,452.00,747400
01/02/20,MASA,460.00,498.00,458.00,460.00,11700
01/02/20,MAYA,9100.00,9100.00,9100.00,9100.00,0
01/02/20,MBAP,1980.00,2000.00,1975.00,1980.00,5100
01/02/20,MBSS,486.00,488.00,482.00,482.00,208200
01/02/20,MBTO,94.00,104.00,93.00,103.00,40800
01/02/20,MCAS,2880.00,2900.00,2840.00,2840.00,352100
01/02/20,MCOR,135.00,135.00,129.00,130.00,448600
01/02/20,MDIA,51.00,54.00,51.00,54.00,727500
01/02/20,MDKA,1075.00,1100.00,1070.00,1090.00,52337400
01/02/20,MDKI,202.00,204.00,199.00,200.00,12200
01/02/20,MDLN,214.00,214.00,210.00,214.00,339800
01/02/20,MDRN,50.00,50.00,50.00,50.00,100
01/02/20,MEDC,870.00,875.00,830.00,835.00,45941500
01/02/20,MEDC-W,234.00,242.00,214.00,216.00,2003500
01/02/20,MEGA,6400.00,6400.00,6350.00,6350.00,1500
01/02/20,MERK,2850.00,2900.00,2820.00,2900.00,10100
01/02/20,META,216.00,216.00,206.00,206.00,613100
01/02/20,MFIN,1350.00,1350.00,1320.00,1320.00,50100
01/02/20,MFMI,760.00,760.00,580.00,580.00,437700
01/02/20,MGNA,50.00,50.00,50.00,50.00,400
01/02/20,MGRO,900.00,910.00,890.00,895.00,1268500
01/02/20,MICE,346.00,346.00,342.00,344.00,37800
01/02/20,MIDI,1150.00,1150.00,1150.00,1150.00,400
01/02/20,MIKA,2670.00,2780.00,2660.00,2740.00,11330600
01/02/20,MINA,500.00,500.00,428.00,434.00,51300
01/02/20,MIRA,50.00,50.00,50.00,50.00,100
01/02/20,MITI,51.00,51.00,51.00,51.00,0
01/02/20,MKNT,50.00,50.00,50.00,50.00,5200
01/02/20,MKPI,16175.00,16200.00,16175.00,16200.00,1000
01/02/20,MLBI,15500.00,15500.00,15500.00,15500.00,200
01/02/20,MLIA,705.00,750.00,705.00,750.00,5726500
01/02/20,MLPL,87.00,88.00,81.00,82.00,24921800
01/02/20,MLPT,448.00,448.00,436.00,438.00,37000
01/02/20,MMLP,200.00,200.00,193.00,195.00,1734600
01/02/20,MNCN,1635.00,1655.00,1610.00,1625.00,14806700
01/02/20,MOLI,950.00,950.00,950.00,950.00,10000
01/02/20,MPMX,665.00,685.00,665.00,675.00,887400
01/02/20,MPOW,110.00,111.00,107.00,109.00,83600
01/02/20,MPPA,141.00,142.00,137.00,139.00,877100
01/02/20,MPRO,2280.00,2280.00,2250.00,2250.00,1300
01/02/20,MRAT,153.00,153.00,153.00,153.00,600
01/02/20,MREI,4200.00,4200.00,4150.00,4150.00,7700
01/02/20,MSIN,400.00,416.00,400.00,416.00,706000
01/02/20,MSKY,1450.00,1450.00,1450.00,1450.00,0
01/02/20,MTDL,1870.00,1870.00,1720.00,1800.00,3798300
01/02/20,MTFN,50.00,50.00,50.00,50.00,100
01/02/20,MTLA,575.00,575.00,510.00,550.00,168200
01/02/20,MTPS,890.00,890.00,890.00,890.00,600
01/02/20,MTPS-W,500.00,500.00,500.00,500.00,0
01/02/20,MTRA,338.00,338.00,338.00,338.00,100
01/02/20,MTSM,224.00,224.00,224.00,224.00,0
01/02/20,MTWI,67.00,68.00,63.00,64.00,3185000
01/02/20,MYOH,1300.00,1310.00,1295.00,1310.00,452400
01/02/20,MYOR,2050.00,2050.00,2000.00,2030.00,1547000
01/02/20,MYRX,50.00,50.00,50.00,50.00,25700
01/02/20,MYRXP,50.00,50.00,50.00,50.00,0
01/02/20,MYTX,56.00,75.00,56.00,56.00,23400
01/02/20,NASA,705.00,725.00,695.00,725.00,121700
01/02/20,NASA-W,640.00,640.00,640.00,640.00,0
01/02/20,NATO,1085.00,1100.00,1085.00,1085.00,30673400
01/02/20,NATO-W,900.00,900.00,900.00,900.00,0
01/02/20,NELY,141.00,141.00,141.00,141.00,3900
01/02/20,NFCX,2980.00,2980.00,2930.00,2930.00,28600
01/02/20,NICK,316.00,316.00,316.00,316.00,100
01/02/20,NIKL,660.00,780.00,660.00,760.00,35888700
01/02/20,NIPS,282.00,282.00,282.00,282.00,0
01/02/20,NIRO,140.00,140.00,140.00,140.00,12000
01/02/20,NISP,845.00,860.00,840.00,840.00,35800
01/02/20,NOBU,890.00,890.00,890.00,890.00,0
01/02/20,NRCA,384.00,384.00,378.00,384.00,121400
01/02/20,NUSA,50.00,50.00,50.00,50.00,27200
01/02/20,NUSA-W,6.00,6.00,5.00,6.00,141300
01/02/20,NZIA,860.00,860.00,810.00,810.00,4700
01/02/20,NZIA-W,118.00,119.00,106.00,106.00,59600
01/02/20,OASA,402.00,402.00,330.00,340.00,41700
01/02/20,OCAP,250.00,270.00,230.00,250.00,6900
01/02/20,OKAS,197.00,199.00,180.00,194.00,27600
01/02/20,OMRE,980.00,980.00,980.00,980.00,0
01/02/20,OPMS,100.00,102.00,99.00,100.00,468100
01/02/20,PADI,250.00,268.00,244.00,268.00,130200
01/02/20,PALM,220.00,220.00,200.00,218.00,11300
01/02/20,PAMG,67.00,68.00,66.00,67.00,1097000
01/02/20,PANI,105.00,111.00,105.00,109.00,2300
01/02/20,PANR,334.00,334.00,332.00,334.00,1022500
01/02/20,PANS,1425.00,1425.00,1350.00,1400.00,49400
01/02/20,PBID,1025.00,1025.00,1025.00,1025.00,100
01/02/20,PBRX,505.00,510.00,505.00,510.00,1100
01/02/20,PBSA,700.00,700.00,700.00,700.00,0
01/02/20,PCAR,1100.00,1100.00,905.00,1040.00,20100
01/02/20,PDES,960.00,960.00,900.00,900.00,3200
01/02/20,PEGE,200.00,218.00,200.00,218.00,700
01/02/20,PEHA,1075.00,1100.00,1060.00,1085.00,11900
01/02/20,PGAS,2170.00,2180.00,2110.00,2140.00,20783400
01/02/20,PGLI,326.00,326.00,326.00,326.00,100
01/02/20,PICO,1715.00,1755.00,1280.00,1600.00,95200
01/02/20,PJAA,985.00,990.00,985.00,990.00,4600
01/02/20,PKPK,66.00,70.00,66.00,69.00,67900
01/02/20,PLAS,50.00,50.00,50.00,50.00,0
01/02/20,PLIN,3290.00,3300.00,3290.00,3300.00,600
01/02/20,PMJS,133.00,149.00,133.00,137.00,2841800
01/02/20,PNBN,1335.00,1370.00,1310.00,1370.00,4365700
01/02/20,PNBS,50.00,50.00,50.00,50.00,221500
01/02/20,PNIN,1095.00,1130.00,1080.00,1095.00,282900
01/02/20,PNLF,302.00,310.00,294.00,310.00,38748800
01/02/20,PNSE,332.00,332.00,332.00,332.00,0
01/02/20,POLA,262.00,262.00,262.00,262.00,0
01/02/20,POLA-W,800.00,800.00,800.00,800.00,0
01/02/20,POLI,1490.00,1520.00,1480.00,1520.00,700
01/02/20,POLL,11050.00,11125.00,11050.00,11125.00,413000
01/02/20,POLU,2400.00,2400.00,2400.00,2400.00,0
01/02/20,POLY,60.00,62.00,59.00,61.00,827000
01/02/20,POOL,156.00,156.00,156.00,156.00,0
01/02/20,POOL-W,4010.00,4010.00,4010.00,4010.00,0
01/02/20,PORT,505.00,505.00,505.00,505.00,0
01/02/20,POSA,50.00,50.00,50.00,50.00,1234500
01/02/20,POSA-W,4.00,5.00,4.00,4.00,16546200
01/02/20,POWR,1000.00,1000.00,980.00,1000.00,848600
01/02/20,PPRE,240.00,254.00,238.00,254.00,12547000
01/02/20,PPRO,68.00,69.00,66.00,67.00,91644100
01/02/20,PRAS,136.00,136.00,136.00,136.00,100
01/02/20,PRDA,3620.00,3620.00,3600.00,3610.00,1900
01/02/20,PRIM,390.00,390.00,380.00,380.00,10016000
01/02/20,PRIM-W,35.00,35.00,30.00,30.00,74800
01/02/20,PSAB,262.00,274.00,260.00,260.00,102330900
01/02/20,PSDN,204.00,204.00,160.00,160.00,23800
01/02/20,PSGO,198.00,200.00,190.00,190.00,181600
01/02/20,PSKT,50.00,50.00,50.00,50.00,100
01/02/20,PSSI,185.00,185.00,179.00,179.00,1180500
01/02/20,PTBA,2640.00,2680.00,2600.00,2630.00,8093400
01/02/20,PTIS,256.00,256.00,194.00,194.00,4100
01/02/20,PTPP,1585.00,1620.00,1580.00,1610.00,9820100
01/02/20,PTRO,1605.00,1605.00,1590.00,1600.00,121000
01/02/20,PTSN,264.00,276.00,264.00,266.00,334900
01/02/20,PTSP,4550.00,4550.00,4550.00,4550.00,0
01/02/20,PUDP,302.00,302.00,302.00,302.00,2000
01/02/20,PURE,270.00,272.00,256.00,262.00,4332700
01/02/20,PURE-W,93.00,99.00,92.00,94.00,4086100
01/02/20,PWON,575.00,575.00,565.00,570.00,12286300
01/02/20,PYFA,206.00,206.00,206.00,206.00,500
01/02/20,PZZA,1110.00,1140.00,1110.00,1125.00,4500
01/02/20,R-ABFII,28600.00,28600.00,28600.00,28600.00,0
01/02/20,R-LQ45X,1055.00,1055.00,1051.00,1051.00,17200
01/02/20,RAJA,189.00,190.00,187.00,187.00,306200
01/02/20,RALS,1065.00,1070.00,1050.00,1070.00,3943800
01/02/20,RANC,330.00,330.00,320.00,330.00,8800
01/02/20,RBMS,65.00,69.00,64.00,66.00,411600
01/02/20,RDTX,5200.00,5200.00,5200.00,5200.00,1000
01/02/20,REAL,398.00,490.00,384.00,456.00,48620500
01/02/20,REAL-W,19.00,23.00,18.00,21.00,176049300
01/02/20,RELI,228.00,228.00,156.00,186.00,5200
01/02/20,RICY,149.00,159.00,149.00,159.00,300
01/02/20,RIGS,214.00,218.00,212.00,218.00,4600
01/02/20,RIMO,50.00,50.00,50.00,50.00,59900
01/02/20,RISE,605.00,605.00,570.00,600.00,1106600
01/02/20,RMBA,332.00,350.00,316.00,316.00,9600
01/02/20,RODA,50.00,67.00,50.00,67.00,31960200
01/02/20,ROTI,1305.00,1305.00,1300.00,1300.00,61900
01/02/20,RUIS,248.00,248.00,248.00,248.00,40500
01/02/20,SAFE,210.00,224.00,206.00,224.00,385300
01/02/20,SAME,248.00,248.00,238.00,238.00,35500
01/02/20,SAPX,830.00,830.00,830.00,830.00,0
01/02/20,SATU,77.00,86.00,67.00,78.00,320400
01/02/20,SCBD,2700.00,2700.00,2700.00,2700.00,0
01/02/20,SCCO,9175.00,9175.00,9175.00,9175.00,2700
01/02/20,SCMA,1410.00,1420.00,1380.00,1385.00,9445300
01/02/20,SCPI,29000.00,29000.00,29000.00,29000.00,0
01/02/20,SDMU,50.00,50.00,50.00,50.00,156000
01/02/20,SDPC,95.00,108.00,95.00,106.00,324200
01/02/20,SDRA,830.00,830.00,830.00,830.00,1400
01/02/20,SFAN,1075.00,1075.00,1040.00,1055.00,78600
01/02/20,SFAN-W,700.00,700.00,700.00,700.00,300
01/02/20,SGRO,2380.00,2400.00,2380.00,2400.00,20800
01/02/20,SHID,3450.00,3450.00,3450.00,3450.00,0
01/02/20,SHIP,765.00,765.00,760.00,760.00,740500
01/02/20,SIDO,1275.00,1295.00,1265.00,1280.00,1539400
01/02/20,SILO,6900.00,6950.00,6850.00,6900.00,33400
01/02/20,SIMA,50.00,50.00,50.00,50.00,34300
01/02/20,SIMP,434.00,436.00,422.00,428.00,8250100
01/02/20,SINI,1650.00,1650.00,1650.00,1650.00,0
01/02/20,SINI-W,880.00,880.00,880.00,880.00,0
01/02/20,SIPD,850.00,850.00,850.00,850.00,1000
01/02/20,SKBM,410.00,410.00,410.00,410.00,0
01/02/20,SKLT,1610.00,1610.00,1610.00,1610.00,0
01/02/20,SKRN,550.00,595.00,530.00,530.00,42500
01/02/20,SKYB,60.00,61.00,58.00,58.00,951200
01/02/20,SLIS,4300.00,4320.00,4270.00,4270.00,34800
01/02/20,SMAR,4050.00,4050.00,3850.00,3870.00,7400
01/02/20,SMBR,444.00,448.00,434.00,436.00,6027000
01/02/20,SMCB,1200.00,1200.00,1195.00,1195.00,300
01/02/20,SMDM,119.00,126.00,115.00,126.00,1200
01/02/20,SMDR,254.00,254.00,248.00,250.00,15700
01/02/20,SMGR,12150.00,12225.00,12000.00,12200.00,4494500
01/02/20,SMKL,240.00,240.00,218.00,236.00,37800
01/02/20,SMKL-W,25.00,27.00,22.00,24.00,3524900
01/02/20,SMMA,15225.00,15225.00,15225.00,15225.00,0
01/02/20,SMMT,117.00,124.00,115.00,124.00,272500
01/02/20,SMRA,1010.00,1010.00,995.00,1000.00,6500800
01/02/20,SMRU,50.00,50.00,50.00,50.00,551500
01/02/20,SMSM,1485.00,1490.00,1445.00,1470.00,2343300
01/02/20,SOCI,172.00,174.00,171.00,172.00,2498400
01/02/20,SONA,5975.00,5975.00,5975.00,5975.00,0
01/02/20,SOSS,410.00,420.00,400.00,402.00,12500
01/02/20,SOSS-W,70.00,70.00,60.00,63.00,24900
01/02/20,SOTS,238.00,238.00,238.00,238.00,200
01/02/20,SOTS-W,65.00,65.00,46.00,65.00,37400
01/02/20,SPMA,332.00,334.00,316.00,334.00,21300
01/02/20,SPTO,840.00,845.00,830.00,835.00,3980100
01/02/20,SQMI,232.00,244.00,232.00,234.00,1544800
01/02/20,SRAJ,264.00,264.00,238.00,238.00,257500
01/02/20,SRIL,260.00,262.00,258.00,258.00,8250100
01/02/20,SRSN,68.00,68.00,67.00,67.00,201500
01/02/20,SRTG,3620.00,3700.00,3620.00,3690.00,4100
01/02/20,SSIA,655.00,665.00,650.00,650.00,12690100
01/02/20,SSMS,845.00,850.00,810.00,825.00,53867800
01/02/20,SSTM,530.00,530.00,422.00,422.00,200
01/02/20,STAR,152.00,155.00,145.00,155.00,2408500
01/02/20,STTP,4500.00,4500.00,4500.00,4500.00,0
01/02/20,SUGI,50.00,50.00,50.00,50.00,0
01/02/20,SULI,50.00,63.00,50.00,52.00,30082700
01/02/20,SUPR,3280.00,3280.00,3280.00,3280.00,0
01/02/20,SURE,2940.00,2950.00,2940.00,2950.00,1800
01/02/20,SWAT,103.00,107.00,102.00,103.00,9721800
01/02/20,TALF,272.00,272.00,272.00,272.00,1100
01/02/20,TAMU,394.00,400.00,344.00,348.00,14831800
01/02/20,TARA,414.00,422.00,338.00,338.00,885500
01/02/20,TAXI,50.00,50.00,50.00,50.00,5000
01/02/20,TBIG,1230.00,1245.00,1225.00,1240.00,49833700
01/02/20,TBLA,1000.00,1000.00,955.00,960.00,1389600
01/02/20,TBMS,800.00,830.00,800.00,800.00,2000
01/02/20,TCID,11000.00,11000.00,11000.00,11000.00,300
01/02/20,TCPI,6625.00,6950.00,6275.00,6775.00,8780100
01/02/20,TDPM,252.00,270.00,252.00,256.00,2016000
01/02/20,TEBE,1830.00,1835.00,1830.00,1830.00,3364400
01/02/20,TELE,304.00,308.00,302.00,304.00,14184300
01/02/20,TFAS,197.00,197.00,178.00,178.00,667800
01/02/20,TFCO,384.00,400.00,384.00,400.00,300
01/02/20,TGKA,5000.00,5000.00,4950.00,4950.00,400
01/02/20,TGRA,130.00,139.00,123.00,123.00,7321200
01/02/20,TIFA,240.00,240.00,240.00,240.00,0
01/02/20,TINS,825.00,835.00,820.00,825.00,2885900
01/02/20,TIRA,248.00,256.00,248.00,256.00,7100
01/02/20,TIRT,52.00,55.00,51.00,54.00,9500
01/02/20,TKIM,10350.00,10350.00,10050.00,10075.00,242500
01/02/20,TLKM,3970.00,4000.00,3900.00,3910.00,52094000
01/02/20,TMAS,104.00,109.00,102.00,104.00,6303200
01/02/20,TMPO,166.00,166.00,156.00,156.00,700
01/02/20,TNCA,278.00,278.00,278.00,278.00,0
01/02/20,TOBA,370.00,370.00,350.00,368.00,29400
01/02/20,TOPS,272.00,272.00,240.00,258.00,1425100
01/02/20,TOTL,436.00,442.00,426.00,428.00,1090800
01/02/20,TOTO,292.00,296.00,292.00,294.00,56700
01/02/20,TOWR,800.00,810.00,780.00,800.00,59838700
01/02/20,TPIA,10450.00,10475.00,10175.00,10275.00,4741100
01/02/20,TPMA,254.00,254.00,220.00,220.00,200
01/02/20,TRAM,50.00,50.00,50.00,50.00,1080200
01/02/20,TRAM-W,15.00,18.00,15.00,15.00,2779500
01/02/20,TRIL,50.00,50.00,50.00,50.00,0
01/02/20,TRIM,141.00,141.00,141.00,141.00,300
01/02/20,TRIO,426.00,426.00,426.00,426.00,0
01/02/20,TRIS,266.00,266.00,264.00,266.00,36900
01/02/20,TRIS-W,26.00,26.00,26.00,26.00,0
01/02/20,TRST,380.00,380.00,380.00,380.00,0
01/02/20,TRUK,102.00,102.00,102.00,102.00,33300
01/02/20,TRUS,346.00,346.00,320.00,328.00,1200
01/02/20,TSPC,1360.00,1375.00,1335.00,1360.00,89900
01/02/20,TUGU,3450.00,3450.00,3450.00,3450.00,1000
01/02/20,TURI,900.00,900.00,900.00,900.00,0
01/02/20,UCID,1870.00,1890.00,1820.00,1830.00,3687700
01/02/20,ULTJ,1670.00,1670.00,1615.00,1650.00,678000
01/02/20,UNIC,3790.00,3850.00,3790.00,3850.00,700
01/02/20,UNIT,179.00,179.00,179.00,179.00,100
01/02/20,UNSP,100.00,105.00,100.00,103.00,1238100
01/02/20,UNTR,21700.00,21700.00,21025.00,21500.00,1530800
01/02/20,UNVR,8500.00,8700.00,8500.00,8550.00,11059800
01/02/20,URBN,2430.00,2430.00,2400.00,2400.00,188500
01/02/20,URBN-W,48.00,48.00,46.00,47.00,278500
01/02/20,VICO,112.00,112.00,112.00,112.00,200
01/02/20,VINS,123.00,123.00,120.00,121.00,58700
01/02/20,VINS-W,12.00,13.00,12.00,13.00,1303700
01/02/20,VIVA,75.00,75.00,70.00,72.00,7255900
01/02/20,VOKS,400.00,400.00,310.00,312.00,604000
01/02/20,VRNA,140.00,140.00,140.00,140.00,0
01/02/20,WAPO,78.00,78.00,68.00,68.00,38100
01/02/20,WEGE,306.00,330.00,304.00,328.00,53046300
01/02/20,WEHA,148.00,148.00,147.00,148.00,2053000
01/02/20,WICO,535.00,535.00,535.00,535.00,0
01/02/20,WIIM,169.00,171.00,165.00,166.00,977900
01/02/20,WIKA,1990.00,2030.00,1990.00,2020.00,9425200
01/02/20,WINS,120.00,124.00,117.00,124.00,953100
01/02/20,WOMF,280.00,280.00,276.00,278.00,29300
01/02/20,WOOD,690.00,695.00,650.00,660.00,7284900
01/02/20,WOWS,250.00,256.00,230.00,230.00,10977200
01/02/20,WSBP,304.00,308.00,304.00,304.00,11972100
01/02/20,WSKT,1485.00,1515.00,1480.00,1505.00,23547100
01/02/20,WTON,450.00,454.00,448.00,452.00,2825300
01/02/20,XAFA,1008.00,1008.00,1008.00,1008.00,10000
01/02/20,XAQA,963.00,963.00,963.00,963.00,40000
01/02/20,XASG,102.00,102.00,102.00,102.00,0
01/02/20,XBID,533.00,533.00,533.00,533.00,0
01/02/20,XBIN,495.00,495.00,495.00,495.00,40000
01/02/20,XBLQ,473.00,473.00,473.00,473.00,0
01/02/20,XBNI,1116.00,1116.00,1116.00,1116.00,0
01/02/20,XBSK,384.00,384.00,384.00,384.00,0
01/02/20,XCID,79.00,80.00,78.00,80.00,29200
01/02/20,XCIS,106.00,106.00,106.00,106.00,1100
01/02/20,XCLQ,105.00,105.00,104.00,104.00,14300
01/02/20,XDIF,508.00,508.00,508.00,508.00,0
01/02/20,XIHD,513.00,513.00,513.00,513.00,0
01/02/20,XIIC,1110.00,1110.00,1110.00,1110.00,0
01/02/20,XIIF,639.00,640.00,630.00,630.00,1200
01/02/20,XIIT,571.00,571.00,560.00,568.00,2000
01/02/20,XIJI,717.00,717.00,717.00,717.00,0
01/02/20,XIPI,181.00,182.00,178.00,178.00,2700
01/02/20,XISB,398.00,398.00,398.00,398.00,0
01/02/20,XISC,731.00,731.00,731.00,731.00,100
01/02/20,XISI,348.00,348.00,348.00,348.00,0
01/02/20,XISR,411.00,411.00,409.00,410.00,4000
01/02/20,XKIV,498.00,498.00,498.00,498.00,0
01/02/20,XMIG,173.00,173.00,173.00,173.00,0
01/02/20,XMJM,1000.00,1000.00,1000.00,1000.00,0
01/02/20,XMTS,499.00,499.00,499.00,499.00,0
01/02/20,XNVE,163.00,163.00,163.00,163.00,0
01/02/20,XPCR,955.00,955.00,955.00,955.00,0
01/02/20,XPDV,473.00,473.00,473.00,473.00,0
01/02/20,XPES,420.00,420.00,420.00,420.00,0
01/02/20,XPFT,565.00,565.00,565.00,565.00,0
01/02/20,XPID,544.00,544.00,544.00,544.00,0
01/02/20,XPLC,482.00,482.00,482.00,482.00,0
01/02/20,XPLQ,509.00,509.00,509.00,509.00,0
01/02/20,XPMI,990.00,990.00,990.00,990.00,0
01/02/20,XPSG,460.00,460.00,460.00,460.00,0
01/02/20,XPTD,549.00,549.00,549.00,549.00,0
01/02/20,XSBC,113.00,113.00,113.00,113.00,0
01/02/20,XSPI,750.00,750.00,750.00,750.00,0
01/02/20,XSSI,100.00,100.00,100.00,100.00,1500
01/02/20,YELO,77.00,79.00,76.00,78.00,1229600
01/02/20,YELO-W,18.00,21.00,18.00,20.00,1663800
01/02/20,YPAS,550.00,550.00,550.00,550.00,0
01/02/20,YULE,220.00,288.00,220.00,288.00,88400
01/02/20,ZBRA,88.00,99.00,85.00,97.00,307900
01/02/20,ZINC,394.00,402.00,390.00,390.00,40852400
01/02/20,ZONE,496.00,496.00,490.00,494.00,157300