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

01/03/20,AALI,14100.00,14450.00,14025.00,14100.00,1282400
01/03/20,ABBA,104.00,107.00,104.00,106.00,7456200
01/03/20,ABDA,6925.00,6925.00,6925.00,6925.00,0
01/03/20,ABMM,1530.00,1530.00,1530.00,1530.00,0
01/03/20,ACES,1520.00,1525.00,1500.00,1515.00,15248800
01/03/20,ACST,995.00,1000.00,995.00,1000.00,29500
01/03/20,ADES,1045.00,1060.00,1045.00,1050.00,1300
01/03/20,ADHI,1175.00,1215.00,1175.00,1210.00,13514500
01/03/20,ADMF,10425.00,10425.00,10350.00,10425.00,250300
01/03/20,ADMG,187.00,191.00,185.00,187.00,323100
01/03/20,ADRO,1460.00,1470.00,1425.00,1465.00,117795600
01/03/20,AGAR,392.00,392.00,360.00,368.00,380300
01/03/20,AGII,640.00,650.00,635.00,645.00,173900
01/03/20,AGRO,197.00,206.00,194.00,199.00,4323900
01/03/20,AGRS,160.00,165.00,144.00,146.00,99900
01/03/20,AHAP,50.00,60.00,50.00,59.00,24600
01/03/20,AIMS,180.00,180.00,180.00,180.00,0
01/03/20,AISA,168.00,168.00,168.00,168.00,0
01/03/20,AKKU,50.00,50.00,50.00,50.00,21300
01/03/20,AKPI,418.00,418.00,382.00,410.00,6000
01/03/20,AKRA,3900.00,3930.00,3780.00,3790.00,7915400
01/03/20,AKSI,1140.00,1275.00,1100.00,1220.00,48700
01/03/20,ALDO,400.00,414.00,390.00,390.00,8100
01/03/20,ALKA,418.00,418.00,410.00,418.00,10100
01/03/20,ALMI,276.00,310.00,276.00,310.00,14300
01/03/20,ALTO,388.00,400.00,388.00,400.00,2629100
01/03/20,AMAG,296.00,296.00,296.00,296.00,0
01/03/20,AMFG,3600.00,3750.00,3540.00,3550.00,4400
01/03/20,AMIN,310.00,322.00,310.00,310.00,15000
01/03/20,AMRT,880.00,880.00,855.00,865.00,51800
01/03/20,ANDI,55.00,59.00,50.00,50.00,208307000
01/03/20,ANJT,980.00,980.00,980.00,980.00,100
01/03/20,ANTM,845.00,850.00,840.00,850.00,52105900
01/03/20,APEX,346.00,346.00,346.00,346.00,0
01/03/20,APIC,685.00,700.00,665.00,700.00,18709500
01/03/20,APII,168.00,168.00,162.00,165.00,3200
01/03/20,APLI,175.00,175.00,170.00,170.00,18300
01/03/20,APLN,180.00,180.00,176.00,176.00,28216100
01/03/20,APOL,50.00,50.00,50.00,50.00,0
01/03/20,APOL-W2,29.00,29.00,29.00,29.00,0
01/03/20,ARGO,825.00,825.00,825.00,825.00,0
01/03/20,ARII,715.00,715.00,715.00,715.00,6000
01/03/20,ARKA,2050.00,2090.00,2010.00,2070.00,1474900
01/03/20,ARMY,50.00,50.00,50.00,50.00,0
01/03/20,ARNA,440.00,444.00,438.00,440.00,657700
01/03/20,ARTA,430.00,430.00,430.00,430.00,200
01/03/20,ARTI,50.00,50.00,50.00,50.00,31600
01/03/20,ARTO,3100.00,3200.00,3100.00,3100.00,34300
01/03/20,ASBI,304.00,304.00,304.00,304.00,0
01/03/20,ASDM,1095.00,1095.00,1095.00,1095.00,0
01/03/20,ASGR,945.00,970.00,945.00,965.00,195200
01/03/20,ASII,6925.00,6950.00,6825.00,6950.00,19068800
01/03/20,ASJT,122.00,147.00,119.00,125.00,1275200
01/03/20,ASMI,1240.00,1240.00,1235.00,1235.00,9500
01/03/20,ASRI,238.00,240.00,236.00,236.00,15815400
01/03/20,ASRM,2010.00,2010.00,2010.00,2010.00,0
01/03/20,ASSA,720.00,730.00,710.00,725.00,7133900
01/03/20,ATIC,610.00,615.00,610.00,615.00,300
01/03/20,AUTO,1310.00,1315.00,1270.00,1275.00,1995500
01/03/20,BABP,50.00,50.00,50.00,50.00,13700
01/03/20,BABP-W3,45.00,45.00,45.00,45.00,0
01/03/20,BABP-W4,16.00,16.00,13.00,15.00,8479600
01/03/20,BACA,300.00,304.00,300.00,304.00,7891900
01/03/20,BACA-W2,100.00,100.00,100.00,100.00,0
01/03/20,BAJA,62.00,64.00,62.00,64.00,52000
01/03/20,BALI,935.00,935.00,880.00,880.00,6600
01/03/20,BAPA,70.00,73.00,70.00,72.00,223500
01/03/20,BAPI,50.00,50.00,50.00,50.00,20500
01/03/20,BAPI-W,5.00,5.00,4.00,4.00,15751500
01/03/20,BATA,635.00,635.00,635.00,635.00,300
01/03/20,BAYU,1225.00,1225.00,1200.00,1210.00,21100
01/03/20,BBCA,33750.00,34000.00,33625.00,34000.00,9551100
01/03/20,BBHI,117.00,125.00,111.00,120.00,16100
01/03/20,BBKP,244.00,246.00,234.00,238.00,13794900
01/03/20,BBLD,404.00,404.00,404.00,404.00,0
01/03/20,BBMD,2810.00,2810.00,2810.00,2810.00,200
01/03/20,BBNI,7800.00,7875.00,7650.00,7800.00,16125700
01/03/20,BBRI,4420.00,4440.00,4390.00,4420.00,82898300
01/03/20,BBRM,50.00,50.00,50.00,50.00,100
01/03/20,BBTN,2150.00,2150.00,2110.00,2150.00,8274400
01/03/20,BBYB,278.00,280.00,276.00,276.00,112800
01/03/20,BCAP,131.00,145.00,131.00,140.00,214700
01/03/20,BCIC,450.00,450.00,450.00,450.00,0
01/03/20,BCIP,50.00,63.00,50.00,59.00,868500
01/03/20,BDMN,3980.00,3980.00,3900.00,3930.00,1382100
01/03/20,BEEF,392.00,392.00,380.00,388.00,1136200
01/03/20,BEEF-W,45.00,45.00,40.00,44.00,53100
01/03/20,BEKS,50.00,50.00,50.00,50.00,205300
01/03/20,BELL,525.00,525.00,520.00,520.00,66300
01/03/20,BEST,210.00,212.00,206.00,208.00,6755000
01/03/20,BFIN,570.00,570.00,565.00,570.00,64800
01/03/20,BGTG,64.00,64.00,63.00,64.00,1055000
01/03/20,BHIT,64.00,64.00,63.00,63.00,3314400
01/03/20,BIKA,154.00,194.00,154.00,192.00,900
01/03/20,BIMA,50.00,50.00,50.00,50.00,131700
01/03/20,BINA,810.00,855.00,810.00,830.00,48800
01/03/20,BIPI,50.00,50.00,50.00,50.00,10500
01/03/20,BIPI-W,9.00,10.00,8.00,9.00,3395200
01/03/20,BIPP,59.00,59.00,50.00,50.00,121000
01/03/20,BIPP-W2,1.00,1.00,1.00,1.00,0
01/03/20,BIRD,2610.00,2690.00,2580.00,2690.00,1222700
01/03/20,BISI,1040.00,1090.00,1040.00,1050.00,110900
01/03/20,BJBR,1180.00,1220.00,1175.00,1205.00,11911700
01/03/20,BJTM,680.00,685.00,680.00,680.00,1546300
01/03/20,BKDP,56.00,58.00,56.00,58.00,200
01/03/20,BKSL,84.00,87.00,83.00,85.00,64060400
01/03/20,BKSL-W,16.00,17.00,15.00,17.00,3464100
01/03/20,BKSW,149.00,150.00,149.00,150.00,9700
01/03/20,BLTA,50.00,50.00,50.00,50.00,100
01/03/20,BLTZ,3000.00,3000.00,3000.00,3000.00,0
01/03/20,BLUE,520.00,525.00,510.00,510.00,100200
01/03/20,BMAS,308.00,340.00,308.00,336.00,5100
01/03/20,BMRI,7750.00,7825.00,7625.00,7725.00,35147300
01/03/20,BMSR,107.00,114.00,105.00,108.00,707400
01/03/20,BMTR,344.00,350.00,342.00,342.00,7228500
01/03/20,BNBA,316.00,316.00,314.00,316.00,145500
01/03/20,BNBR,50.00,50.00,50.00,50.00,30300
01/03/20,BNGA,965.00,970.00,950.00,955.00,4552500
01/03/20,BNII,208.00,212.00,208.00,210.00,548000
01/03/20,BNLI,1260.00,1265.00,1250.00,1255.00,12680900
01/03/20,BOGA,1330.00,1345.00,1325.00,1330.00,8860600
01/03/20,BOLA,312.00,320.00,308.00,320.00,706900
01/03/20,BOLT,840.00,850.00,840.00,850.00,102200
01/03/20,BORN,50.00,50.00,50.00,50.00,0
01/03/20,BOSS,161.00,175.00,161.00,174.00,197000
01/03/20,BPFI,1310.00,1310.00,1310.00,1310.00,0
01/03/20,BPII,10000.00,10000.00,10000.00,10000.00,100
01/03/20,BPTR,92.00,92.00,92.00,92.00,0
01/03/20,BRAM,10800.00,10800.00,10800.00,10800.00,0
01/03/20,BRIS,334.00,336.00,326.00,328.00,4989600
01/03/20,BRMS,51.00,54.00,51.00,53.00,53119000
01/03/20,BRNA,1030.00,1030.00,1030.00,1030.00,0
01/03/20,BRPT,1460.00,1460.00,1410.00,1425.00,49750900
01/03/20,BRPT-W,1150.00,1150.00,1150.00,1150.00,100
01/03/20,BSDE,1270.00,1295.00,1260.00,1290.00,8805700
01/03/20,BSIM,580.00,580.00,580.00,580.00,0
01/03/20,BSIM-W3,40.00,40.00,36.00,36.00,600
01/03/20,BSSR,1810.00,1840.00,1810.00,1840.00,400
01/03/20,BSWD,1750.00,1750.00,1750.00,1750.00,0
01/03/20,BTEK,50.00,50.00,50.00,50.00,200
01/03/20,BTEL,50.00,50.00,50.00,50.00,0
01/03/20,BTON,200.00,204.00,200.00,204.00,8000
01/03/20,BTPN,3300.00,3300.00,3200.00,3290.00,11200
01/03/20,BTPS,4200.00,4200.00,4100.00,4100.00,2720500
01/03/20,BUDI,103.00,104.00,103.00,103.00,919400
01/03/20,BUKK,1450.00,1450.00,1380.00,1380.00,21200
01/03/20,BULL,161.00,164.00,153.00,163.00,71730400
01/03/20,BULL-W,62.00,99.00,60.00,64.00,337200
01/03/20,BULL-W2,20.00,25.00,20.00,22.00,4071700
01/03/20,BUMI,66.00,74.00,66.00,73.00,584259800
01/03/20,BUVA,77.00,77.00,77.00,77.00,0
01/03/20,BVIC,82.00,82.00,80.00,81.00,792300
01/03/20,BWPT,155.00,161.00,152.00,153.00,82958000
01/03/20,BYAN,15550.00,15550.00,15550.00,15550.00,100
01/03/20,CAKK,68.00,73.00,68.00,68.00,670400
01/03/20,CAKK-W,20.00,20.00,19.00,19.00,178900
01/03/20,CAMP,372.00,372.00,368.00,372.00,805400
01/03/20,CANI,161.00,161.00,109.00,144.00,3600
01/03/20,CARS,188.00,188.00,178.00,183.00,36200
01/03/20,CASA,416.00,416.00,410.00,416.00,9961900
01/03/20,CASA-W,133.00,133.00,133.00,133.00,0
01/03/20,CASS,600.00,630.00,600.00,600.00,83200
01/03/20,CCSI,258.00,266.00,258.00,260.00,2262200
01/03/20,CEKA,1715.00,1765.00,1700.00,1700.00,105400
01/03/20,CENT,81.00,88.00,80.00,84.00,37440500
01/03/20,CFIN,276.00,284.00,270.00,278.00,55800
01/03/20,CINT,276.00,298.00,276.00,298.00,102000
01/03/20,CITA,1700.00,1700.00,1690.00,1690.00,1800
01/03/20,CITY,108.00,110.00,104.00,110.00,4900
01/03/20,CITY-W,38.00,39.00,33.00,34.00,65500
01/03/20,CKRA,76.00,76.00,76.00,76.00,0
01/03/20,CLAY,3620.00,3630.00,3320.00,3510.00,368500
01/03/20,CLEO,505.00,510.00,500.00,510.00,5325400
01/03/20,CLPI,780.00,800.00,775.00,780.00,56100
01/03/20,CMNP,1805.00,1870.00,1800.00,1870.00,37000
01/03/20,CMPP,184.00,184.00,184.00,184.00,0
01/03/20,CNKO,50.00,50.00,50.00,50.00,300
01/03/20,CNTB,250.00,250.00,250.00,250.00,0
01/03/20,CNTX,338.00,338.00,338.00,338.00,0
01/03/20,COCO,945.00,945.00,865.00,865.00,15800
01/03/20,COCO-W,464.00,464.00,464.00,464.00,0
01/03/20,COWL,50.00,59.00,50.00,50.00,55699600
01/03/20,CPIN,6625.00,6925.00,6600.00,6900.00,8940400
01/03/20,CPRI,50.00,50.00,50.00,50.00,76300
01/03/20,CPRI-W,26.00,26.00,23.00,24.00,31800
01/03/20,CPRO,50.00,50.00,50.00,50.00,2800
01/03/20,CSAP,450.00,450.00,450.00,450.00,1000
01/03/20,CSIS,97.00,97.00,87.00,93.00,489700
01/03/20,CTBN,3150.00,3150.00,3150.00,3150.00,0
01/03/20,CTRA,1030.00,1060.00,1025.00,1050.00,17901300
01/03/20,CTTH,70.00,70.00,68.00,70.00,19900
01/03/20,DART,312.00,312.00,312.00,312.00,0
01/03/20,DAYA,298.00,298.00,298.00,298.00,100
01/03/20,DEAL,172.00,180.00,172.00,173.00,2354300
01/03/20,DEAL-W,25.00,25.00,25.00,25.00,0
01/03/20,DEFI,1900.00,1900.00,1860.00,1860.00,3400
01/03/20,DEWA,50.00,50.00,50.00,50.00,1300
01/03/20,DFAM,400.00,400.00,392.00,396.00,13061300
01/03/20,DFAM-W,21.00,21.00,21.00,21.00,0
01/03/20,DGIK,50.00,50.00,50.00,50.00,100
01/03/20,DIGI,2050.00,2050.00,2050.00,2050.00,0
01/03/20,DILD,312.00,312.00,302.00,310.00,1056800
01/03/20,DIVA,3440.00,3450.00,3300.00,3430.00,226900
01/03/20,DKFT,162.00,168.00,150.00,150.00,39287300
01/03/20,DLTA,6700.00,6700.00,6700.00,6700.00,400
01/03/20,DMAS,294.00,296.00,286.00,288.00,14244000
01/03/20,DMMX,232.00,232.00,220.00,222.00,2252500
01/03/20,DNAR,224.00,224.00,224.00,224.00,100
01/03/20,DNET,3000.00,3080.00,3000.00,3080.00,1900
01/03/20,DOID,284.00,296.00,282.00,294.00,16536900
01/03/20,DPNS,254.00,254.00,254.00,254.00,0
01/03/20,DPUM,111.00,111.00,111.00,111.00,0
01/03/20,DSFI,97.00,102.00,97.00,100.00,84100
01/03/20,DSNG,488.00,515.00,488.00,490.00,4218300
01/03/20,DSSA,14350.00,14350.00,14350.00,14350.00,0
01/03/20,DUCK,1235.00,1280.00,1235.00,1275.00,463300
01/03/20,DUTI,5000.00,5000.00,5000.00,5000.00,0
01/03/20,DVLA,2250.00,2250.00,2210.00,2230.00,12900
01/03/20,DWGL,340.00,356.00,336.00,336.00,125100
01/03/20,DWGL-W,132.00,147.00,132.00,145.00,240300
01/03/20,DYAN,118.00,118.00,108.00,111.00,90700
01/03/20,EAST,82.00,93.00,82.00,91.00,409000
01/03/20,EAST-W,14.00,14.00,13.00,13.00,1571700
01/03/20,ECII,1040.00,1040.00,1040.00,1040.00,10000
01/03/20,EKAD,1095.00,1165.00,1080.00,1150.00,239100
01/03/20,ELSA,302.00,320.00,302.00,316.00,65092900
01/03/20,ELTY,50.00,50.00,50.00,50.00,271200
01/03/20,EMDE,220.00,220.00,220.00,220.00,31000
01/03/20,EMTK,5575.00,5650.00,5575.00,5650.00,2600
01/03/20,ENRG,50.00,53.00,50.00,52.00,61371000
01/03/20,ENVY,900.00,905.00,860.00,865.00,706300
01/03/20,EPMT,2050.00,2050.00,2050.00,2050.00,0
01/03/20,ERAA,1840.00,1845.00,1755.00,1810.00,23604200
01/03/20,ERTX,140.00,142.00,140.00,140.00,500
01/03/20,ESIP,300.00,302.00,296.00,298.00,9372300
01/03/20,ESIP-W,22.00,25.00,21.00,22.00,15760100
01/03/20,ESSA,270.00,278.00,266.00,274.00,7416700
01/03/20,ESTI,60.00,60.00,58.00,59.00,52400
01/03/20,ETWA,64.00,64.00,64.00,64.00,0
01/03/20,EXCL,3230.00,3230.00,3190.00,3200.00,3907700
01/03/20,FAST,2470.00,2470.00,2460.00,2470.00,5000
01/03/20,FASW,7700.00,7700.00,7700.00,7700.00,600
01/03/20,FILM,181.00,182.00,177.00,180.00,3537900
01/03/20,FINN,50.00,50.00,50.00,50.00,0
01/03/20,FIRE,246.00,246.00,246.00,246.00,0
01/03/20,FIRE-W,990.00,990.00,990.00,990.00,0
01/03/20,FISH,3800.00,3800.00,3800.00,3800.00,0
01/03/20,FITT,73.00,79.00,71.00,72.00,1888500
01/03/20,FITT-W,54.00,67.00,47.00,53.00,6300200
01/03/20,FMII,470.00,470.00,470.00,470.00,0
01/03/20,FOOD,114.00,114.00,108.00,111.00,257800
01/03/20,FORU,99.00,99.00,99.00,99.00,0
01/03/20,FORZ,50.00,50.00,50.00,50.00,221200
01/03/20,FORZ-W,610.00,610.00,610.00,610.00,0
01/03/20,FPNI,120.00,123.00,120.00,121.00,111300
01/03/20,FREN,137.00,142.00,136.00,139.00,43130600
01/03/20,FREN-W,88.00,99.00,85.00,89.00,866600
01/03/20,FUJI,113.00,114.00,105.00,114.00,250600
01/03/20,GAMA,50.00,51.00,50.00,50.00,2842400
01/03/20,GDST,64.00,66.00,62.00,65.00,251400
01/03/20,GDYR,2000.00,2000.00,2000.00,2000.00,0
01/03/20,GEMA,338.00,338.00,338.00,338.00,0
01/03/20,GEMS,2550.00,2550.00,2550.00,2550.00,0
01/03/20,GGRM,53650.00,54100.00,53400.00,54100.00,1296800
01/03/20,GGRP,380.00,400.00,380.00,384.00,13800
01/03/20,GHON,1650.00,1650.00,1650.00,1650.00,0
01/03/20,GIAA,494.00,498.00,494.00,494.00,4973300
01/03/20,GJTL,580.00,585.00,580.00,580.00,1074900
01/03/20,GLOB,440.00,440.00,440.00,440.00,200
01/03/20,GLVA,300.00,300.00,272.00,298.00,1338500
01/03/20,GMFI,175.00,175.00,170.00,171.00,891000
01/03/20,GMTD,15900.00,15900.00,15900.00,15900.00,800
01/03/20,GOLD,226.00,226.00,222.00,224.00,800
01/03/20,GOLL,50.00,50.00,50.00,50.00,0
01/03/20,GOOD,1510.00,1520.00,1505.00,1510.00,278200
01/03/20,GPRA,76.00,84.00,76.00,76.00,2432200
01/03/20,GREN,328.00,328.00,328.00,328.00,0
01/03/20,GSMF,100.00,100.00,100.00,100.00,0
01/03/20,GTBO,147.00,160.00,140.00,160.00,47100
01/03/20,GWSA,152.00,164.00,152.00,158.00,27400
01/03/20,GZCO,50.00,51.00,50.00,50.00,3759100
01/03/20,HADE,50.00,50.00,50.00,50.00,100
01/03/20,HDFA,130.00,130.00,130.00,130.00,0
01/03/20,HDIT,710.00,710.00,640.00,670.00,39200
01/03/20,HDTX,120.00,120.00,120.00,120.00,0
01/03/20,HEAL,3680.00,3690.00,3650.00,3670.00,20000
01/03/20,HELI,197.00,198.00,197.00,197.00,129100
01/03/20,HELI-W,14.00,15.00,13.00,13.00,615500
01/03/20,HERO,885.00,940.00,840.00,890.00,3300
01/03/20,HEXA,3480.00,3500.00,3450.00,3500.00,118700
01/03/20,HITS,720.00,720.00,720.00,720.00,5000
01/03/20,HKMU,260.00,260.00,250.00,256.00,212000
01/03/20,HMSP,2110.00,2140.00,2100.00,2140.00,20613000
01/03/20,HOKI,930.00,930.00,895.00,900.00,24423300
01/03/20,HOKI-W,620.00,620.00,620.00,620.00,150000
01/03/20,HOME,50.00,50.00,50.00,50.00,10500
01/03/20,HOTL,145.00,150.00,140.00,143.00,7201800
01/03/20,HRME,880.00,925.00,880.00,920.00,36564100
01/03/20,HRTA,197.00,216.00,196.00,210.00,398800
01/03/20,HRUM,1320.00,1340.00,1320.00,1325.00,367200
01/03/20,IATA,50.00,50.00,50.00,50.00,100
01/03/20,IBFN,242.00,242.00,242.00,242.00,0
01/03/20,IBFN-W,21.00,27.00,21.00,24.00,99300
01/03/20,IBST,6525.00,6525.00,6525.00,6525.00,0
01/03/20,ICBP,11150.00,11275.00,11050.00,11250.00,3044300
01/03/20,ICON,66.00,66.00,63.00,64.00,110900
01/03/20,IDPR,350.00,350.00,350.00,350.00,500
01/03/20,IFII,202.00,208.00,198.00,202.00,1094700
01/03/20,IFSH,635.00,635.00,580.00,580.00,15000
01/03/20,IGAR,340.00,340.00,338.00,338.00,3600
01/03/20,IIKP,50.00,50.00,50.00,50.00,2000
01/03/20,IKAI,74.00,76.00,73.00,73.00,8230600
01/03/20,IKBI,260.00,260.00,260.00,260.00,0
01/03/20,IMAS,1125.00,1155.00,1115.00,1130.00,639600
01/03/20,IMJS,304.00,304.00,294.00,302.00,26400
01/03/20,IMPC,1045.00,1045.00,1040.00,1045.00,394800
01/03/20,INAF,975.00,1000.00,920.00,925.00,9951200
01/03/20,INAI,430.00,430.00,430.00,430.00,12600
01/03/20,INCF,50.00,54.00,50.00,50.00,5766100
01/03/20,INCI,420.00,420.00,420.00,420.00,100
01/03/20,INCO,3640.00,3650.00,3500.00,3500.00,15293400
01/03/20,INDF,7975.00,8025.00,7950.00,8025.00,7682700
01/03/20,INDR,2470.00,2500.00,2470.00,2470.00,31800
01/03/20,INDS,2200.00,2200.00,2200.00,2200.00,100
01/03/20,INDX,56.00,56.00,51.00,53.00,1400
01/03/20,INDY,1210.00,1230.00,1210.00,1225.00,6196500
01/03/20,INKP,7600.00,8125.00,7600.00,8100.00,6037700
01/03/20,INOV,372.00,376.00,362.00,362.00,4270100
01/03/20,INPC,63.00,63.00,62.00,62.00,220300
01/03/20,INPC-W,6.00,7.00,6.00,7.00,32300
01/03/20,INPP,760.00,860.00,755.00,860.00,24600
01/03/20,INPS,4060.00,4070.00,4000.00,4000.00,50600
01/03/20,INRU,790.00,790.00,790.00,790.00,0
01/03/20,INTA,460.00,460.00,436.00,440.00,86900
01/03/20,INTA-W,210.00,210.00,210.00,210.00,0
01/03/20,INTD,300.00,300.00,264.00,300.00,34400
01/03/20,INTP,18650.00,19000.00,18650.00,18875.00,1876600
01/03/20,IPCC,685.00,695.00,675.00,680.00,160700
01/03/20,IPCM,180.00,185.00,180.00,184.00,66800
01/03/20,IPOL,93.00,93.00,91.00,93.00,146400
01/03/20,IPTV,505.00,505.00,494.00,498.00,21333400
01/03/20,IPTV-W,138.00,141.00,134.00,137.00,3574500
01/03/20,IRRA,645.00,655.00,645.00,645.00,11760600
01/03/20,ISAT,2870.00,2920.00,2870.00,2890.00,1172600
01/03/20,ISSP,186.00,189.00,184.00,187.00,3093900
01/03/20,ITIC,2640.00,2650.00,2470.00,2540.00,18224100
01/03/20,ITMA,565.00,570.00,540.00,550.00,47900
01/03/20,ITMA-W,100.00,111.00,54.00,75.00,181500
01/03/20,ITMG,11550.00,11775.00,11400.00,11725.00,1902800
01/03/20,ITTG,82.00,82.00,82.00,82.00,0
01/03/20,JAST,1420.00,1430.00,1395.00,1395.00,9908000
01/03/20,JAWA,88.00,88.00,88.00,88.00,0
01/03/20,JAYA,81.00,84.00,81.00,83.00,222500
01/03/20,JAYA-W,18.00,20.00,18.00,19.00,1368700
01/03/20,JECC,5950.00,5950.00,5800.00,5800.00,200
01/03/20,JGLE,50.00,50.00,50.00,50.00,400
01/03/20,JIHD,675.00,675.00,675.00,675.00,100
01/03/20,JKON,505.00,505.00,505.00,505.00,0
01/03/20,JKSW,60.00,60.00,60.00,60.00,0
01/03/20,JMAS,880.00,880.00,880.00,880.00,0
01/03/20,JPFA,1545.00,1560.00,1530.00,1535.00,13643700
01/03/20,JRPT,585.00,595.00,575.00,580.00,9680100
01/03/20,JSKY,206.00,214.00,204.00,204.00,9376100
01/03/20,JSMR,5175.00,5275.00,5175.00,5250.00,1525900
01/03/20,JSPT,1025.00,1025.00,1025.00,1025.00,0
01/03/20,JTPE,980.00,980.00,975.00,980.00,258900
01/03/20,KAEF,1265.00,1265.00,1215.00,1215.00,3686800
01/03/20,KARW,62.00,64.00,61.00,64.00,161800
01/03/20,KAYU,66.00,73.00,64.00,67.00,17138200
01/03/20,KBLI,535.00,540.00,525.00,535.00,1592800
01/03/20,KBLM,308.00,312.00,302.00,310.00,22400
01/03/20,KBLV,274.00,274.00,274.00,274.00,5300
01/03/20,KBRI,50.00,50.00,50.00,50.00,0
01/03/20,KDSI,1160.00,1160.00,1155.00,1155.00,900
01/03/20,KEEN,550.00,550.00,540.00,550.00,1725000
01/03/20,KEJU,935.00,950.00,935.00,950.00,358900
01/03/20,KIAS,65.00,65.00,62.00,65.00,117000
01/03/20,KICI,202.00,202.00,202.00,202.00,100
01/03/20,KIJA,294.00,296.00,294.00,294.00,820700
01/03/20,KINO,3380.00,3480.00,3370.00,3480.00,780000
01/03/20,KIOS,376.00,376.00,376.00,376.00,100
01/03/20,KIOS-W,288.00,288.00,288.00,288.00,0
01/03/20,KJEN,1990.00,2000.00,1840.00,1950.00,234600
01/03/20,KKGI,232.00,232.00,230.00,230.00,609500
01/03/20,KLBF,1620.00,1635.00,1610.00,1635.00,20606000
01/03/20,KMTR,308.00,316.00,302.00,316.00,21800
01/03/20,KOBX,120.00,122.00,119.00,120.00,98800
01/03/20,KOIN,157.00,163.00,133.00,133.00,14100
01/03/20,KONI,630.00,630.00,630.00,630.00,0
01/03/20,KOPI,620.00,625.00,620.00,625.00,13300
01/03/20,KOTA,825.00,830.00,815.00,815.00,21019600
01/03/20,KOTA-W,141.00,142.00,134.00,140.00,6028200
01/03/20,KPAL,142.00,182.00,142.00,145.00,2845900
01/03/20,KPAS,64.00,67.00,64.00,66.00,1408700
01/03/20,KPAS-W,28.00,31.00,27.00,28.00,162700
01/03/20,KPIG,135.00,135.00,132.00,132.00,417300
01/03/20,KRAH,1640.00,1640.00,1630.00,1635.00,475200
01/03/20,KRAS,302.00,308.00,302.00,302.00,2538700
01/03/20,KREN,500.00,500.00,486.00,496.00,38941500
01/03/20,LAND,1025.00,1030.00,985.00,1000.00,24000
01/03/20,LAPD,50.00,50.00,50.00,50.00,100
01/03/20,LCGP,114.00,114.00,114.00,114.00,0
01/03/20,LCKM,324.00,324.00,324.00,324.00,6000
01/03/20,LEAD,50.00,50.00,50.00,50.00,34800
01/03/20,LIFE,6450.00,6450.00,6450.00,6450.00,200
01/03/20,LINK,4000.00,4000.00,3880.00,3910.00,534200
01/03/20,LION,468.00,468.00,468.00,468.00,0
01/03/20,LMAS,103.00,130.00,103.00,111.00,5543900
01/03/20,LMPI,91.00,91.00,91.00,91.00,4100
01/03/20,LMSH,476.00,476.00,476.00,476.00,0
01/03/20,LPCK,1010.00,1015.00,975.00,990.00,2403200
01/03/20,LPGI,3600.00,3600.00,3600.00,3600.00,0
01/03/20,LPIN,284.00,284.00,284.00,284.00,0
01/03/20,LPKR,234.00,236.00,230.00,236.00,23812400
01/03/20,LPLI,85.00,85.00,85.00,85.00,100
01/03/20,LPPF,4170.00,4180.00,4040.00,4040.00,7862200
01/03/20,LPPS,81.00,82.00,75.00,81.00,7400
01/03/20,LRNA,130.00,131.00,130.00,131.00,1000
01/03/20,LSIP,1460.00,1480.00,1430.00,1435.00,15043700
01/03/20,LTLS,620.00,625.00,615.00,625.00,9100
01/03/20,LUCK,388.00,412.00,370.00,400.00,9335100
01/03/20,MABA,50.00,50.00,50.00,50.00,102300
01/03/20,MAGP,50.00,50.00,50.00,50.00,100
01/03/20,MAIN,1010.00,1040.00,1005.00,1030.00,2114500
01/03/20,MAMI,50.00,50.00,50.00,50.00,523800
01/03/20,MAMI-W,13.00,13.00,12.00,12.00,4650100
01/03/20,MAMIP,600.00,600.00,600.00,600.00,0
01/03/20,MAPA,5125.00,5300.00,4810.00,4900.00,129100
01/03/20,MAPB,1665.00,1665.00,1665.00,1665.00,0
01/03/20,MAPI,1065.00,1070.00,1050.00,1070.00,6591500
01/03/20,MARI,189.00,200.00,189.00,197.00,114500
01/03/20,MARK,450.00,458.00,450.00,458.00,1039600
01/03/20,MASA,460.00,496.00,460.00,496.00,70400
01/03/20,MAYA,9100.00,9100.00,9100.00,9100.00,0
01/03/20,MBAP,1975.00,2000.00,1970.00,1980.00,12700
01/03/20,MBSS,482.00,486.00,480.00,484.00,149100
01/03/20,MBTO,96.00,96.00,95.00,95.00,15100
01/03/20,MCAS,2830.00,2840.00,2830.00,2840.00,134600
01/03/20,MCOR,135.00,139.00,130.00,134.00,4045800
01/03/20,MDIA,54.00,54.00,50.00,50.00,42620600
01/03/20,MDKA,1095.00,1180.00,1090.00,1170.00,171828200
01/03/20,MDKI,204.00,204.00,199.00,202.00,79200
01/03/20,MDLN,214.00,214.00,210.00,210.00,1416900
01/03/20,MDRN,50.00,50.00,50.00,50.00,100
01/03/20,MEDC,840.00,910.00,840.00,910.00,95967000
01/03/20,MEDC-W,220.00,256.00,220.00,256.00,11143600
01/03/20,MEGA,6350.00,6350.00,6350.00,6350.00,100
01/03/20,MERK,2900.00,2900.00,2850.00,2870.00,2700
01/03/20,META,204.00,212.00,204.00,208.00,56000
01/03/20,MFIN,1320.00,1320.00,1300.00,1315.00,139300
01/03/20,MFMI,560.00,615.00,462.00,590.00,511800
01/03/20,MGNA,50.00,50.00,50.00,50.00,800
01/03/20,MGRO,890.00,905.00,885.00,885.00,1680800
01/03/20,MICE,348.00,348.00,344.00,344.00,18500
01/03/20,MIDI,1150.00,1150.00,1150.00,1150.00,0
01/03/20,MIKA,2800.00,2810.00,2660.00,2670.00,9738400
01/03/20,MINA,414.00,535.00,362.00,492.00,9888500
01/03/20,MIRA,50.00,50.00,50.00,50.00,100
01/03/20,MITI,51.00,51.00,51.00,51.00,0
01/03/20,MKNT,50.00,50.00,50.00,50.00,34200
01/03/20,MKPI,16200.00,16200.00,16200.00,16200.00,0
01/03/20,MLBI,15500.00,15500.00,15500.00,15500.00,5900
01/03/20,MLIA,750.00,760.00,730.00,735.00,5888500
01/03/20,MLPL,82.00,83.00,80.00,82.00,11174500
01/03/20,MLPT,470.00,470.00,470.00,470.00,100
01/03/20,MMLP,195.00,200.00,195.00,196.00,875900
01/03/20,MNCN,1630.00,1640.00,1605.00,1615.00,12527600
01/03/20,MOLI,1075.00,1075.00,1075.00,1075.00,30000
01/03/20,MPMX,675.00,685.00,665.00,670.00,1018400
01/03/20,MPOW,109.00,111.00,108.00,109.00,282900
01/03/20,MPPA,139.00,149.00,139.00,148.00,3207100
01/03/20,MPRO,2180.00,2180.00,2100.00,2180.00,3200
01/03/20,MRAT,149.00,153.00,149.00,153.00,1500
01/03/20,MREI,4130.00,4250.00,4130.00,4250.00,4400
01/03/20,MSIN,416.00,418.00,410.00,416.00,110600
01/03/20,MSKY,1455.00,1455.00,1090.00,1090.00,2500
01/03/20,MTDL,1800.00,1920.00,1795.00,1875.00,3971900
01/03/20,MTFN,50.00,50.00,50.00,50.00,100
01/03/20,MTLA,550.00,550.00,530.00,530.00,113200
01/03/20,MTPS,890.00,890.00,890.00,890.00,0
01/03/20,MTPS-W,312.00,312.00,312.00,312.00,15000
01/03/20,MTRA,336.00,340.00,336.00,340.00,58500
01/03/20,MTSM,224.00,224.00,224.00,224.00,0
01/03/20,MTWI,62.00,67.00,62.00,64.00,2034000
01/03/20,MYOH,1310.00,1310.00,1280.00,1310.00,405500
01/03/20,MYOR,2030.00,2040.00,2020.00,2030.00,2578900
01/03/20,MYRX,50.00,50.00,50.00,50.00,2180600
01/03/20,MYRXP,50.00,50.00,50.00,50.00,100
01/03/20,MYTX,56.00,56.00,56.00,56.00,10600
01/03/20,NASA,705.00,715.00,695.00,695.00,86300
01/03/20,NASA-W,700.00,700.00,700.00,700.00,700
01/03/20,NATO,1085.00,1095.00,1085.00,1095.00,58856400
01/03/20,NATO-W,900.00,900.00,900.00,900.00,0
01/03/20,NELY,140.00,140.00,140.00,140.00,100
01/03/20,NFCX,2920.00,2930.00,2860.00,2930.00,189900
01/03/20,NICK,316.00,316.00,316.00,316.00,0
01/03/20,NIKL,785.00,815.00,755.00,775.00,23029300
01/03/20,NIPS,282.00,282.00,282.00,282.00,0
01/03/20,NIRO,134.00,142.00,120.00,140.00,86700
01/03/20,NISP,850.00,850.00,845.00,845.00,12800
01/03/20,NOBU,890.00,890.00,890.00,890.00,0
01/03/20,NRCA,388.00,388.00,384.00,386.00,75500
01/03/20,NUSA,50.00,50.00,50.00,50.00,4300
01/03/20,NUSA-W,6.00,6.00,5.00,5.00,10044400
01/03/20,NZIA,800.00,800.00,640.00,645.00,28000
01/03/20,NZIA-W,106.00,129.00,95.00,100.00,127600
01/03/20,OASA,340.00,380.00,340.00,350.00,3900
01/03/20,OCAP,270.00,270.00,218.00,230.00,13400
01/03/20,OKAS,199.00,199.00,189.00,195.00,1000
01/03/20,OMRE,980.00,980.00,980.00,980.00,0
01/03/20,OPMS,99.00,102.00,98.00,98.00,1278100
01/03/20,PADI,268.00,268.00,212.00,240.00,186800
01/03/20,PALM,238.00,238.00,200.00,208.00,133300
01/03/20,PAMG,67.00,68.00,66.00,68.00,640000
01/03/20,PANI,109.00,109.00,109.00,109.00,0
01/03/20,PANR,334.00,336.00,334.00,334.00,958200
01/03/20,PANS,1400.00,1415.00,1395.00,1400.00,49900
01/03/20,PBID,1015.00,1020.00,995.00,1020.00,58200
01/03/20,PBRX,510.00,510.00,510.00,510.00,0
01/03/20,PBSA,700.00,700.00,700.00,700.00,0
01/03/20,PCAR,1040.00,1040.00,780.00,780.00,100100
01/03/20,PDES,900.00,900.00,900.00,900.00,0
01/03/20,PEGE,230.00,230.00,230.00,230.00,500
01/03/20,PEHA,1100.00,1100.00,1075.00,1080.00,34700
01/03/20,PGAS,2140.00,2160.00,2110.00,2160.00,24049800
01/03/20,PGLI,326.00,326.00,326.00,326.00,0
01/03/20,PICO,1600.00,1600.00,1200.00,1550.00,110300
01/03/20,PJAA,990.00,990.00,985.00,985.00,2600
01/03/20,PKPK,67.00,67.00,66.00,67.00,61000
01/03/20,PLAS,50.00,50.00,50.00,50.00,0
01/03/20,PLIN,3300.00,3300.00,3300.00,3300.00,0
01/03/20,PMJS,137.00,140.00,136.00,138.00,1459000
01/03/20,PNBN,1380.00,1400.00,1325.00,1340.00,3589100
01/03/20,PNBS,50.00,50.00,50.00,50.00,3900
01/03/20,PNIN,1095.00,1105.00,1095.00,1100.00,571000
01/03/20,PNLF,310.00,314.00,306.00,306.00,19888300
01/03/20,PNSE,332.00,332.00,332.00,332.00,0
01/03/20,POLA,262.00,262.00,262.00,262.00,0
01/03/20,POLA-W,800.00,800.00,800.00,800.00,0
01/03/20,POLI,1500.00,1500.00,1480.00,1480.00,1000
01/03/20,POLL,11125.00,11125.00,11075.00,11075.00,406800
01/03/20,POLU,2400.00,2400.00,2400.00,2400.00,300
01/03/20,POLY,62.00,62.00,59.00,61.00,252700
01/03/20,POOL,156.00,156.00,156.00,156.00,0
01/03/20,POOL-W,4010.00,4010.00,4010.00,4010.00,0
01/03/20,PORT,505.00,505.00,505.00,505.00,0
01/03/20,POSA,50.00,50.00,50.00,50.00,358600
01/03/20,POSA-W,5.00,5.00,4.00,5.00,11531800
01/03/20,POWR,995.00,1000.00,985.00,1000.00,820000
01/03/20,PPRE,256.00,262.00,254.00,254.00,6628700
01/03/20,PPRO,67.00,69.00,66.00,68.00,129169000
01/03/20,PRAS,136.00,136.00,136.00,136.00,0
01/03/20,PRDA,3660.00,3700.00,3660.00,3700.00,20900
01/03/20,PRIM,380.00,380.00,380.00,380.00,0
01/03/20,PRIM-W,31.00,37.00,31.00,36.00,6200
01/03/20,PSAB,266.00,292.00,260.00,290.00,151602900
01/03/20,PSDN,160.00,160.00,160.00,160.00,5300
01/03/20,PSGO,190.00,196.00,190.00,193.00,183600
01/03/20,PSKT,50.00,50.00,50.00,50.00,1100
01/03/20,PSSI,179.00,181.00,178.00,180.00,128700
01/03/20,PTBA,2610.00,2670.00,2600.00,2670.00,13483900
01/03/20,PTIS,194.00,194.00,194.00,194.00,0
01/03/20,PTPP,1620.00,1710.00,1615.00,1710.00,52951600
01/03/20,PTRO,1600.00,1610.00,1595.00,1605.00,127300
01/03/20,PTSN,272.00,280.00,270.00,270.00,675200
01/03/20,PTSP,4550.00,4550.00,4550.00,4550.00,0
01/03/20,PUDP,302.00,302.00,302.00,302.00,0
01/03/20,PURE,262.00,270.00,250.00,252.00,6360200
01/03/20,PURE-W,97.00,97.00,89.00,89.00,4709900
01/03/20,PWON,575.00,575.00,555.00,565.00,84199700
01/03/20,PYFA,204.00,204.00,204.00,204.00,500
01/03/20,PZZA,1125.00,1130.00,1115.00,1130.00,18900
01/03/20,R-ABFII,28600.00,28600.00,28600.00,28600.00,0
01/03/20,R-LQ45X,1060.00,1060.00,1045.00,1045.00,10500
01/03/20,RAJA,187.00,200.00,187.00,193.00,1028800
01/03/20,RALS,1070.00,1070.00,1050.00,1070.00,1343200
01/03/20,RANC,322.00,328.00,322.00,328.00,3100
01/03/20,RBMS,56.00,68.00,56.00,65.00,734600
01/03/20,RDTX,5200.00,5200.00,5200.00,5200.00,2000
01/03/20,REAL,460.00,550.00,458.00,540.00,33373700
01/03/20,REAL-W,21.00,31.00,21.00,27.00,787384700
01/03/20,RELI,186.00,186.00,186.00,186.00,0
01/03/20,RICY,159.00,159.00,159.00,159.00,0
01/03/20,RIGS,218.00,226.00,210.00,218.00,77600
01/03/20,RIMO,50.00,50.00,50.00,50.00,505700
01/03/20,RISE,600.00,600.00,570.00,585.00,823000
01/03/20,RMBA,316.00,316.00,316.00,316.00,1100
01/03/20,RODA,72.00,89.00,62.00,65.00,66554000
01/03/20,ROTI,1300.00,1300.00,1285.00,1300.00,155500
01/03/20,RUIS,246.00,248.00,246.00,248.00,1000
01/03/20,SAFE,222.00,222.00,204.00,218.00,401200
01/03/20,SAME,250.00,250.00,228.00,244.00,176000
01/03/20,SAPX,830.00,830.00,830.00,830.00,0
01/03/20,SATU,88.00,88.00,75.00,77.00,95900
01/03/20,SCBD,2700.00,2700.00,2700.00,2700.00,0
01/03/20,SCCO,9175.00,9175.00,9175.00,9175.00,0
01/03/20,SCMA,1385.00,1410.00,1385.00,1390.00,15140400
01/03/20,SCPI,29000.00,29000.00,29000.00,29000.00,0
01/03/20,SDMU,50.00,50.00,50.00,50.00,100
01/03/20,SDPC,92.00,98.00,92.00,98.00,6000
01/03/20,SDRA,830.00,830.00,830.00,830.00,0
01/03/20,SFAN,1055.00,1060.00,995.00,1030.00,178700
01/03/20,SFAN-W,700.00,700.00,700.00,700.00,0
01/03/20,SGRO,2460.00,2500.00,2460.00,2500.00,200100
01/03/20,SHID,3450.00,3450.00,3450.00,3450.00,0
01/03/20,SHIP,760.00,765.00,760.00,765.00,850800
01/03/20,SIDO,1280.00,1295.00,1260.00,1280.00,1844100
01/03/20,SILO,6900.00,6900.00,6750.00,6750.00,129200
01/03/20,SIMA,50.00,54.00,50.00,50.00,4934800
01/03/20,SIMP,430.00,440.00,426.00,426.00,14377400
01/03/20,SINI,1650.00,1650.00,1650.00,1650.00,0
01/03/20,SINI-W,880.00,880.00,880.00,880.00,0
01/03/20,SIPD,830.00,830.00,830.00,830.00,3500
01/03/20,SKBM,410.00,410.00,410.00,410.00,0
01/03/20,SKLT,1610.00,1610.00,1610.00,1610.00,0
01/03/20,SKRN,575.00,575.00,545.00,550.00,13800
01/03/20,SKYB,60.00,60.00,56.00,57.00,652600
01/03/20,SLIS,4270.00,4280.00,4160.00,4160.00,26600
01/03/20,SMAR,3950.00,4050.00,3900.00,3900.00,20300
01/03/20,SMBR,436.00,444.00,432.00,438.00,3603800
01/03/20,SMCB,1195.00,1195.00,1195.00,1195.00,200
01/03/20,SMDM,116.00,117.00,116.00,117.00,6400
01/03/20,SMDR,250.00,252.00,246.00,248.00,43500
01/03/20,SMGR,12300.00,12400.00,12250.00,12325.00,3119300
01/03/20,SMKL,236.00,240.00,218.00,232.00,86300
01/03/20,SMKL-W,24.00,24.00,22.00,23.00,1464200
01/03/20,SMMA,15225.00,15225.00,15225.00,15225.00,200
01/03/20,SMMT,118.00,124.00,100.00,108.00,1546100
01/03/20,SMRA,1000.00,1040.00,990.00,1020.00,25281700
01/03/20,SMRU,50.00,50.00,50.00,50.00,651600
01/03/20,SMSM,1470.00,1495.00,1430.00,1440.00,3882400
01/03/20,SOCI,172.00,174.00,168.00,171.00,6244300
01/03/20,SONA,5975.00,5975.00,5975.00,5975.00,0
01/03/20,SOSS,402.00,416.00,400.00,416.00,20300
01/03/20,SOSS-W,66.00,66.00,65.00,65.00,13100
01/03/20,SOTS,238.00,238.00,238.00,238.00,0
01/03/20,SOTS-W,125.00,125.00,35.00,59.00,83700
01/03/20,SPMA,320.00,334.00,320.00,332.00,4300
01/03/20,SPTO,835.00,840.00,830.00,830.00,2465900
01/03/20,SQMI,234.00,242.00,234.00,236.00,2359100
01/03/20,SRAJ,250.00,250.00,244.00,246.00,23000
01/03/20,SRIL,258.00,260.00,256.00,258.00,4862400
01/03/20,SRSN,67.00,68.00,67.00,67.00,464500
01/03/20,SRTG,3690.00,3690.00,3690.00,3690.00,2500
01/03/20,SSIA,660.00,665.00,645.00,650.00,19500200
01/03/20,SSMS,830.00,840.00,820.00,830.00,11644400
01/03/20,SSTM,500.00,515.00,500.00,500.00,22200
01/03/20,STAR,155.00,156.00,152.00,156.00,211000
01/03/20,STTP,4500.00,4500.00,4500.00,4500.00,0
01/03/20,SUGI,50.00,50.00,50.00,50.00,0
01/03/20,SULI,52.00,53.00,51.00,51.00,2148600
01/03/20,SUPR,3280.00,3280.00,3280.00,3280.00,0
01/03/20,SURE,2950.00,2950.00,2950.00,2950.00,0
01/03/20,SWAT,103.00,105.00,103.00,104.00,9746200
01/03/20,TALF,272.00,272.00,272.00,272.00,0
01/03/20,TAMU,352.00,360.00,334.00,358.00,6899000
01/03/20,TARA,338.00,366.00,320.00,338.00,698900
01/03/20,TAXI,50.00,50.00,50.00,50.00,3300
01/03/20,TBIG,1240.00,1245.00,1215.00,1220.00,42527600
01/03/20,TBLA,960.00,995.00,960.00,975.00,1114000
01/03/20,TBMS,800.00,800.00,800.00,800.00,200
01/03/20,TCID,11000.00,11000.00,11000.00,11000.00,0
01/03/20,TCPI,6800.00,7050.00,6800.00,6900.00,11616500
01/03/20,TDPM,256.00,266.00,234.00,256.00,1284200
01/03/20,TEBE,1830.00,1830.00,1825.00,1825.00,3422000
01/03/20,TELE,304.00,306.00,302.00,302.00,20537400
01/03/20,TFAS,176.00,180.00,170.00,176.00,117400
01/03/20,TFCO,400.00,400.00,400.00,400.00,0
01/03/20,TGKA,4950.00,4950.00,4950.00,4950.00,0
01/03/20,TGRA,115.00,139.00,115.00,139.00,9459700
01/03/20,TIFA,234.00,240.00,222.00,238.00,43200
01/03/20,TINS,830.00,835.00,820.00,825.00,6477400
01/03/20,TIRA,256.00,256.00,256.00,256.00,0
01/03/20,TIRT,54.00,54.00,54.00,54.00,0
01/03/20,TKIM,10075.00,11075.00,10075.00,11025.00,1302700
01/03/20,TLKM,3960.00,3980.00,3930.00,3980.00,70032900
01/03/20,TMAS,104.00,105.00,101.00,103.00,4815600
01/03/20,TMPO,156.00,156.00,156.00,156.00,0
01/03/20,TNCA,278.00,278.00,240.00,248.00,47200
01/03/20,TOBA,352.00,362.00,352.00,362.00,130000
01/03/20,TOPS,258.00,270.00,244.00,250.00,1213900
01/03/20,TOTL,426.00,428.00,420.00,420.00,811700
01/03/20,TOTO,294.00,300.00,292.00,294.00,36000
01/03/20,TOWR,805.00,805.00,785.00,805.00,46687100
01/03/20,TPIA,10275.00,10275.00,9675.00,10275.00,4564200
01/03/20,TPMA,220.00,220.00,220.00,220.00,0
01/03/20,TRAM,50.00,50.00,50.00,50.00,2095200
01/03/20,TRAM-W,8.00,17.00,8.00,15.00,84800
01/03/20,TRIL,50.00,50.00,50.00,50.00,0
01/03/20,TRIM,141.00,141.00,141.00,141.00,11400
01/03/20,TRIO,426.00,426.00,426.00,426.00,0
01/03/20,TRIS,266.00,266.00,266.00,266.00,112600
01/03/20,TRIS-W,26.00,26.00,26.00,26.00,0
01/03/20,TRST,404.00,404.00,392.00,392.00,200
01/03/20,TRUK,101.00,102.00,100.00,100.00,234600
01/03/20,TRUS,328.00,344.00,328.00,332.00,11100
01/03/20,TSPC,1360.00,1360.00,1345.00,1345.00,39400
01/03/20,TUGU,3300.00,3430.00,3300.00,3400.00,41200
01/03/20,TURI,890.00,895.00,890.00,895.00,543800
01/03/20,UCID,1830.00,1940.00,1830.00,1870.00,5622800
01/03/20,ULTJ,1650.00,1650.00,1605.00,1610.00,441900
01/03/20,UNIC,3900.00,3900.00,3900.00,3900.00,100
01/03/20,UNIT,179.00,179.00,179.00,179.00,0
01/03/20,UNSP,103.00,105.00,101.00,104.00,386000
01/03/20,UNTR,21450.00,21450.00,21125.00,21275.00,2052700
01/03/20,UNVR,8675.00,8675.00,8550.00,8575.00,8071700
01/03/20,URBN,2400.00,2400.00,2350.00,2350.00,214500
01/03/20,URBN-W,47.00,48.00,41.00,47.00,63400
01/03/20,VICO,113.00,113.00,112.00,112.00,400
01/03/20,VINS,125.00,125.00,119.00,120.00,75000
01/03/20,VINS-W,12.00,13.00,12.00,13.00,60900
01/03/20,VIVA,69.00,72.00,66.00,68.00,119611200
01/03/20,VOKS,312.00,342.00,310.00,322.00,1875200
01/03/20,VRNA,140.00,140.00,140.00,140.00,0
01/03/20,WAPO,80.00,80.00,70.00,70.00,1300
01/03/20,WEGE,330.00,340.00,328.00,334.00,51153300
01/03/20,WEHA,148.00,149.00,148.00,149.00,1975700
01/03/20,WICO,515.00,645.00,515.00,645.00,200
01/03/20,WIIM,166.00,170.00,166.00,166.00,835800
01/03/20,WIKA,2040.00,2150.00,2030.00,2130.00,46657600
01/03/20,WINS,124.00,125.00,124.00,125.00,4300
01/03/20,WOMF,278.00,280.00,278.00,280.00,138000
01/03/20,WOOD,660.00,665.00,645.00,665.00,9060900
01/03/20,WOWS,230.00,234.00,220.00,220.00,5796300
01/03/20,WSBP,306.00,314.00,304.00,312.00,26728200
01/03/20,WSKT,1515.00,1560.00,1505.00,1545.00,72618700
01/03/20,WTON,454.00,470.00,454.00,468.00,18265100
01/03/20,XAFA,1009.00,1009.00,1009.00,1009.00,200
01/03/20,XAQA,963.00,963.00,963.00,963.00,0
01/03/20,XASG,102.00,102.00,102.00,102.00,0
01/03/20,XBID,533.00,533.00,533.00,533.00,0
01/03/20,XBIN,495.00,495.00,495.00,495.00,0
01/03/20,XBLQ,473.00,473.00,473.00,473.00,0
01/03/20,XBNI,1116.00,1116.00,1116.00,1116.00,0
01/03/20,XBSK,384.00,384.00,384.00,384.00,0
01/03/20,XCID,88.00,88.00,80.00,87.00,20400
01/03/20,XCIS,106.00,106.00,105.00,105.00,23000
01/03/20,XCLQ,104.00,104.00,104.00,104.00,0
01/03/20,XDIF,508.00,508.00,508.00,508.00,0
01/03/20,XIHD,513.00,513.00,513.00,513.00,0
01/03/20,XIIC,1110.00,1110.00,1110.00,1110.00,0
01/03/20,XIIF,646.00,647.00,646.00,647.00,200
01/03/20,XIIT,565.00,565.00,565.00,565.00,200
01/03/20,XIJI,717.00,717.00,717.00,717.00,0
01/03/20,XIPI,178.00,178.00,178.00,178.00,0
01/03/20,XISB,398.00,398.00,398.00,398.00,0
01/03/20,XISC,731.00,731.00,731.00,731.00,0
01/03/20,XISI,348.00,348.00,348.00,348.00,0
01/03/20,XISR,412.00,413.00,412.00,412.00,8200
01/03/20,XKIV,498.00,498.00,498.00,498.00,0
01/03/20,XMIG,173.00,173.00,173.00,173.00,0
01/03/20,XMJM,1000.00,1000.00,1000.00,1000.00,0
01/03/20,XMTS,499.00,499.00,499.00,499.00,0
01/03/20,XNVE,163.00,163.00,163.00,163.00,0
01/03/20,XPCR,955.00,955.00,955.00,955.00,0
01/03/20,XPDV,473.00,473.00,473.00,473.00,0
01/03/20,XPES,420.00,420.00,420.00,420.00,0
01/03/20,XPFT,565.00,565.00,565.00,565.00,0
01/03/20,XPID,544.00,544.00,544.00,544.00,0
01/03/20,XPLC,482.00,482.00,482.00,482.00,0
01/03/20,XPLQ,509.00,509.00,509.00,509.00,0
01/03/20,XPMI,990.00,990.00,990.00,990.00,0
01/03/20,XPSG,460.00,460.00,460.00,460.00,0
01/03/20,XPTD,549.00,549.00,549.00,549.00,0
01/03/20,XSBC,113.00,113.00,113.00,113.00,0
01/03/20,XSPI,750.00,750.00,750.00,750.00,0
01/03/20,XSSI,100.00,100.00,100.00,100.00,0
01/03/20,YELO,78.00,80.00,75.00,77.00,1696100
01/03/20,YELO-W,21.00,21.00,19.00,20.00,930000
01/03/20,YPAS,550.00,550.00,550.00,550.00,0
01/03/20,YULE,222.00,290.00,222.00,270.00,201500
01/03/20,ZBRA,97.00,100.00,97.00,99.00,108400
01/03/20,ZINC,390.00,396.00,386.00,390.00,33103400
01/03/20,ZONE,492.00,496.00,492.00,494.00,71500