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

01/06/20,AALI,14100.00,14100.00,13500.00,13500.00,1109400
01/06/20,ABBA,106.00,107.00,104.00,104.00,8759800
01/06/20,ABDA,6925.00,6925.00,6925.00,6925.00,0
01/06/20,ABMM,1530.00,1530.00,1530.00,1530.00,0
01/06/20,ACES,1515.00,1515.00,1470.00,1470.00,18050000
01/06/20,ACST,1000.00,1000.00,970.00,1000.00,6600
01/06/20,ADES,1050.00,1050.00,1050.00,1050.00,300
01/06/20,ADHI,1210.00,1210.00,1185.00,1185.00,13004900
01/06/20,ADMF,10450.00,10450.00,10300.00,10350.00,46400
01/06/20,ADMG,187.00,187.00,175.00,186.00,879700
01/06/20,ADRO,1455.00,1515.00,1450.00,1465.00,61423200
01/06/20,AGAR,368.00,368.00,356.00,358.00,176200
01/06/20,AGII,595.00,675.00,595.00,645.00,79500
01/06/20,AGRO,199.00,202.00,196.00,196.00,2285000
01/06/20,AGRS,140.00,141.00,136.00,140.00,23600
01/06/20,AHAP,60.00,63.00,57.00,58.00,137100
01/06/20,AIMS,180.00,180.00,180.00,180.00,0
01/06/20,AISA,168.00,168.00,168.00,168.00,0
01/06/20,AKKU,50.00,50.00,50.00,50.00,500
01/06/20,AKPI,410.00,410.00,410.00,410.00,200
01/06/20,AKRA,3790.00,3790.00,3640.00,3640.00,12554400
01/06/20,AKSI,1220.00,1220.00,1000.00,1080.00,9600
01/06/20,ALDO,386.00,400.00,386.00,400.00,5800
01/06/20,ALKA,418.00,418.00,400.00,400.00,9600
01/06/20,ALMI,300.00,310.00,300.00,310.00,4600
01/06/20,ALTO,392.00,400.00,390.00,400.00,30797200
01/06/20,AMAG,296.00,296.00,296.00,296.00,0
01/06/20,AMFG,3600.00,3600.00,3600.00,3600.00,100
01/06/20,AMIN,310.00,310.00,310.00,310.00,0
01/06/20,AMRT,865.00,865.00,845.00,845.00,42000
01/06/20,ANDI,51.00,51.00,50.00,50.00,8892600
01/06/20,ANJT,950.00,950.00,900.00,945.00,17900
01/06/20,ANTM,860.00,890.00,855.00,885.00,153322300
01/06/20,APEX,312.00,340.00,312.00,336.00,12800
01/06/20,APIC,700.00,700.00,690.00,700.00,21335100
01/06/20,APII,167.00,180.00,165.00,179.00,29000
01/06/20,APLI,170.00,170.00,132.00,132.00,144400
01/06/20,APLN,177.00,177.00,173.00,175.00,21094400
01/06/20,APOL,50.00,50.00,50.00,50.00,0
01/06/20,APOL-W2,29.00,29.00,29.00,29.00,0
01/06/20,ARGO,825.00,825.00,825.00,825.00,0
01/06/20,ARII,715.00,715.00,715.00,715.00,0
01/06/20,ARKA,2080.00,2120.00,2070.00,2120.00,1452700
01/06/20,ARMY,50.00,50.00,50.00,50.00,0
01/06/20,ARNA,436.00,440.00,430.00,436.00,584600
01/06/20,ARTA,426.00,426.00,426.00,426.00,500
01/06/20,ARTI,50.00,50.00,50.00,50.00,10600
01/06/20,ARTO,3100.00,3100.00,2800.00,2850.00,165200
01/06/20,ASBI,304.00,304.00,304.00,304.00,0
01/06/20,ASDM,1095.00,1095.00,1095.00,1095.00,0
01/06/20,ASGR,965.00,965.00,930.00,945.00,242700
01/06/20,ASII,6900.00,6900.00,6750.00,6750.00,22261900
01/06/20,ASJT,125.00,134.00,121.00,129.00,1865100
01/06/20,ASMI,1235.00,1235.00,1230.00,1230.00,43200
01/06/20,ASRI,236.00,236.00,232.00,234.00,3246300
01/06/20,ASRM,2010.00,2010.00,2010.00,2010.00,0
01/06/20,ASSA,725.00,725.00,680.00,690.00,9434700
01/06/20,ATIC,615.00,615.00,615.00,615.00,2000
01/06/20,AUTO,1275.00,1280.00,1260.00,1260.00,814600
01/06/20,BABP,50.00,50.00,50.00,50.00,33300
01/06/20,BABP-W3,40.00,48.00,40.00,45.00,10200
01/06/20,BABP-W4,15.00,16.00,14.00,15.00,6643700
01/06/20,BACA,304.00,310.00,304.00,308.00,7913500
01/06/20,BACA-W2,100.00,100.00,100.00,100.00,0
01/06/20,BAJA,62.00,69.00,62.00,64.00,774800
01/06/20,BALI,870.00,875.00,870.00,870.00,4100
01/06/20,BAPA,70.00,70.00,70.00,70.00,200
01/06/20,BAPI,50.00,50.00,50.00,50.00,310800
01/06/20,BAPI-W,5.00,5.00,4.00,5.00,3408900
01/06/20,BATA,630.00,640.00,630.00,640.00,6000
01/06/20,BAYU,1160.00,1210.00,1145.00,1190.00,109200
01/06/20,BBCA,33600.00,33750.00,33450.00,33675.00,5460000
01/06/20,BBHI,113.00,124.00,113.00,124.00,201200
01/06/20,BBKP,238.00,238.00,228.00,230.00,4859200
01/06/20,BBLD,430.00,430.00,420.00,420.00,400
01/06/20,BBMD,2810.00,2810.00,2810.00,2810.00,0
01/06/20,BBNI,7750.00,7750.00,7600.00,7625.00,13124600
01/06/20,BBRI,4360.00,4390.00,4320.00,4370.00,44225100
01/06/20,BBRM,50.00,50.00,50.00,50.00,1100
01/06/20,BBTN,2130.00,2150.00,2110.00,2130.00,10804900
01/06/20,BBYB,276.00,276.00,274.00,276.00,121100
01/06/20,BCAP,140.00,144.00,137.00,138.00,2893700
01/06/20,BCIC,450.00,450.00,450.00,450.00,0
01/06/20,BCIP,60.00,62.00,59.00,60.00,547800
01/06/20,BDMN,3930.00,3930.00,3830.00,3860.00,3564000
01/06/20,BEEF,388.00,388.00,380.00,384.00,691800
01/06/20,BEEF-W,50.00,50.00,43.00,45.00,36400
01/06/20,BEKS,50.00,50.00,50.00,50.00,4000
01/06/20,BELL,525.00,525.00,515.00,525.00,81800
01/06/20,BEST,210.00,210.00,202.00,204.00,14311000
01/06/20,BFIN,570.00,575.00,565.00,570.00,201400
01/06/20,BGTG,64.00,64.00,62.00,63.00,885900
01/06/20,BHIT,63.00,63.00,62.00,62.00,6281800
01/06/20,BIKA,192.00,192.00,192.00,192.00,22300
01/06/20,BIMA,50.00,50.00,50.00,50.00,1100
01/06/20,BINA,855.00,880.00,810.00,860.00,2880900
01/06/20,BIPI,50.00,50.00,50.00,50.00,27100
01/06/20,BIPI-W,8.00,10.00,8.00,9.00,832000
01/06/20,BIPP,52.00,52.00,50.00,50.00,130300
01/06/20,BIPP-W2,1.00,1.00,1.00,1.00,0
01/06/20,BIRD,2690.00,2690.00,2650.00,2660.00,2223400
01/06/20,BISI,1050.00,1075.00,1040.00,1050.00,547400
01/06/20,BJBR,1215.00,1275.00,1195.00,1270.00,21422100
01/06/20,BJTM,680.00,680.00,675.00,675.00,1829000
01/06/20,BKDP,56.00,63.00,56.00,63.00,2400
01/06/20,BKSL,84.00,85.00,81.00,81.00,80622800
01/06/20,BKSL-W,16.00,17.00,14.00,16.00,6320300
01/06/20,BKSW,150.00,175.00,150.00,159.00,4800
01/06/20,BLTA,50.00,50.00,50.00,50.00,1700
01/06/20,BLTZ,3000.00,3000.00,3000.00,3000.00,0
01/06/20,BLUE,515.00,515.00,500.00,500.00,83700
01/06/20,BMAS,334.00,364.00,334.00,364.00,19400
01/06/20,BMRI,7650.00,7675.00,7525.00,7600.00,30946000
01/06/20,BMSR,105.00,107.00,105.00,105.00,112600
01/06/20,BMTR,342.00,342.00,334.00,336.00,20252400
01/06/20,BNBA,316.00,318.00,308.00,314.00,303700
01/06/20,BNBR,50.00,50.00,50.00,50.00,3000
01/06/20,BNGA,950.00,955.00,930.00,940.00,2230900
01/06/20,BNII,210.00,214.00,208.00,210.00,517100
01/06/20,BNLI,1255.00,1260.00,1240.00,1250.00,17608300
01/06/20,BOGA,1330.00,1345.00,1325.00,1330.00,11140400
01/06/20,BOLA,320.00,320.00,302.00,308.00,185400
01/06/20,BOLT,830.00,850.00,830.00,850.00,106200
01/06/20,BORN,50.00,50.00,50.00,50.00,0
01/06/20,BOSS,170.00,193.00,169.00,193.00,893500
01/06/20,BPFI,1310.00,1310.00,1310.00,1310.00,0
01/06/20,BPII,10000.00,10000.00,10000.00,10000.00,0
01/06/20,BPTR,92.00,92.00,92.00,92.00,700
01/06/20,BRAM,10800.00,10800.00,8700.00,8700.00,200
01/06/20,BRIS,328.00,334.00,320.00,324.00,6937900
01/06/20,BRMS,54.00,54.00,52.00,52.00,32422000
01/06/20,BRNA,1030.00,1030.00,1030.00,1030.00,0
01/06/20,BRPT,1415.00,1420.00,1270.00,1305.00,74986000
01/06/20,BRPT-W,1140.00,1140.00,2.00,900.00,3000
01/06/20,BSDE,1285.00,1285.00,1260.00,1280.00,7991500
01/06/20,BSIM,580.00,580.00,580.00,580.00,0
01/06/20,BSIM-W3,20.00,38.00,20.00,38.00,29900
01/06/20,BSSR,1950.00,1950.00,1895.00,1895.00,300
01/06/20,BSWD,1750.00,1750.00,1750.00,1750.00,0
01/06/20,BTEK,50.00,50.00,50.00,50.00,300
01/06/20,BTEL,50.00,50.00,50.00,50.00,0
01/06/20,BTON,200.00,204.00,198.00,198.00,14000
01/06/20,BTPN,3250.00,3280.00,3240.00,3280.00,12000
01/06/20,BTPS,4060.00,4070.00,3920.00,3990.00,5775600
01/06/20,BUDI,104.00,104.00,102.00,102.00,522100
01/06/20,BUKK,1390.00,1470.00,1350.00,1470.00,12100
01/06/20,BULL,164.00,166.00,159.00,163.00,36124100
01/06/20,BULL-W,60.00,64.00,58.00,61.00,70900
01/06/20,BULL-W2,22.00,23.00,20.00,21.00,441300
01/06/20,BUMI,73.00,73.00,68.00,69.00,388234900
01/06/20,BUVA,77.00,78.00,70.00,78.00,201600
01/06/20,BVIC,80.00,91.00,79.00,88.00,5754900
01/06/20,BWPT,153.00,154.00,144.00,146.00,64780200
01/06/20,BYAN,15550.00,15550.00,15550.00,15550.00,0
01/06/20,CAKK,68.00,70.00,68.00,68.00,641900
01/06/20,CAKK-W,19.00,20.00,19.00,20.00,85300
01/06/20,CAMP,372.00,374.00,360.00,364.00,1458600
01/06/20,CANI,144.00,144.00,144.00,144.00,0
01/06/20,CARS,182.00,187.00,176.00,187.00,168300
01/06/20,CASA,416.00,420.00,416.00,418.00,11745800
01/06/20,CASA-W,133.00,133.00,133.00,133.00,0
01/06/20,CASS,600.00,600.00,600.00,600.00,100
01/06/20,CCSI,264.00,266.00,262.00,262.00,1311400
01/06/20,CEKA,1700.00,1700.00,1605.00,1660.00,95800
01/06/20,CENT,84.00,85.00,80.00,83.00,2441400
01/06/20,CFIN,274.00,276.00,266.00,270.00,127200
01/06/20,CINT,298.00,302.00,298.00,302.00,72800
01/06/20,CITA,1750.00,1750.00,1750.00,1750.00,100
01/06/20,CITY,109.00,123.00,109.00,117.00,42300
01/06/20,CITY-W,39.00,50.00,35.00,41.00,1334100
01/06/20,CKRA,76.00,76.00,76.00,76.00,0
01/06/20,CLAY,3530.00,3540.00,3300.00,3510.00,321400
01/06/20,CLEO,505.00,510.00,500.00,505.00,4843100
01/06/20,CLPI,780.00,780.00,760.00,765.00,46900
01/06/20,CMNP,1870.00,1870.00,1870.00,1870.00,0
01/06/20,CMPP,184.00,184.00,184.00,184.00,0
01/06/20,CNKO,50.00,50.00,50.00,50.00,200
01/06/20,CNTB,250.00,250.00,250.00,250.00,0
01/06/20,CNTX,310.00,344.00,310.00,344.00,4900
01/06/20,COCO,860.00,860.00,850.00,860.00,13600
01/06/20,COCO-W,464.00,464.00,464.00,464.00,0
01/06/20,COWL,50.00,50.00,50.00,50.00,514800
01/06/20,CPIN,6850.00,6975.00,6775.00,6850.00,3840100
01/06/20,CPRI,50.00,50.00,50.00,50.00,71500
01/06/20,CPRI-W,24.00,25.00,23.00,24.00,22000
01/06/20,CPRO,50.00,50.00,50.00,50.00,100
01/06/20,CSAP,446.00,446.00,446.00,446.00,101100
01/06/20,CSIS,94.00,94.00,86.00,91.00,289300
01/06/20,CTBN,3150.00,3150.00,3150.00,3150.00,0
01/06/20,CTRA,1050.00,1050.00,1020.00,1020.00,15719600
01/06/20,CTTH,70.00,71.00,67.00,67.00,21900
01/06/20,DART,252.00,310.00,252.00,272.00,36200
01/06/20,DAYA,298.00,298.00,298.00,298.00,0
01/06/20,DEAL,173.00,185.00,165.00,177.00,6575100
01/06/20,DEAL-W,25.00,25.00,25.00,25.00,0
01/06/20,DEFI,1860.00,1890.00,1860.00,1890.00,13600
01/06/20,DEWA,50.00,50.00,50.00,50.00,100
01/06/20,DFAM,398.00,458.00,398.00,454.00,15476300
01/06/20,DFAM-W,21.00,21.00,21.00,21.00,0
01/06/20,DGIK,50.00,50.00,50.00,50.00,200
01/06/20,DIGI,2050.00,2050.00,2050.00,2050.00,0
01/06/20,DILD,306.00,310.00,296.00,304.00,4831800
01/06/20,DIVA,3430.00,3440.00,3360.00,3410.00,70500
01/06/20,DKFT,145.00,151.00,145.00,146.00,14037600
01/06/20,DLTA,6700.00,6700.00,6500.00,6500.00,30200
01/06/20,DMAS,288.00,292.00,272.00,272.00,45341500
01/06/20,DMMX,222.00,222.00,210.00,210.00,5755200
01/06/20,DNAR,224.00,224.00,224.00,224.00,0
01/06/20,DNET,3080.00,3080.00,3080.00,3080.00,2500
01/06/20,DOID,292.00,304.00,290.00,294.00,17182600
01/06/20,DPNS,282.00,282.00,282.00,282.00,600
01/06/20,DPUM,111.00,111.00,109.00,109.00,300
01/06/20,DSFI,98.00,100.00,97.00,100.00,38400
01/06/20,DSNG,492.00,492.00,478.00,490.00,848200
01/06/20,DSSA,14375.00,14375.00,14350.00,14350.00,300
01/06/20,DUCK,1275.00,1290.00,1240.00,1260.00,1909100
01/06/20,DUTI,5000.00,5000.00,4990.00,4990.00,2700
01/06/20,DVLA,2230.00,2230.00,2210.00,2210.00,12500
01/06/20,DWGL,336.00,362.00,320.00,324.00,37300
01/06/20,DWGL-W,130.00,150.00,130.00,130.00,235200
01/06/20,DYAN,111.00,114.00,106.00,112.00,212600
01/06/20,EAST,93.00,101.00,92.00,92.00,8973800
01/06/20,EAST-W,12.00,16.00,12.00,14.00,62510500
01/06/20,ECII,1035.00,1035.00,1035.00,1035.00,9900
01/06/20,EKAD,1150.00,1150.00,1085.00,1095.00,239600
01/06/20,ELSA,320.00,334.00,318.00,330.00,129529400
01/06/20,ELTY,50.00,50.00,50.00,50.00,2000
01/06/20,EMDE,220.00,220.00,220.00,220.00,50000
01/06/20,EMTK,5650.00,5650.00,5650.00,5650.00,0
01/06/20,ENRG,53.00,53.00,51.00,52.00,48983600
01/06/20,ENVY,865.00,870.00,805.00,825.00,2590600
01/06/20,EPMT,2050.00,2050.00,2050.00,2050.00,0
01/06/20,ERAA,1800.00,1805.00,1720.00,1725.00,17965600
01/06/20,ERTX,145.00,145.00,141.00,141.00,300
01/06/20,ESIP,298.00,300.00,294.00,294.00,3222300
01/06/20,ESIP-W,19.00,23.00,19.00,21.00,7216000
01/06/20,ESSA,278.00,280.00,268.00,270.00,2957100
01/06/20,ESTI,58.00,61.00,58.00,60.00,18700
01/06/20,ETWA,62.00,64.00,62.00,62.00,89300
01/06/20,EXCL,3170.00,3250.00,3160.00,3240.00,3513500
01/06/20,FAST,2470.00,2550.00,2450.00,2450.00,1000
01/06/20,FASW,7700.00,7700.00,7700.00,7700.00,0
01/06/20,FILM,183.00,192.00,180.00,182.00,8962800
01/06/20,FINN,50.00,50.00,50.00,50.00,0
01/06/20,FIRE,232.00,262.00,222.00,232.00,11495300
01/06/20,FIRE-W,990.00,990.00,990.00,990.00,0
01/06/20,FISH,3800.00,3800.00,3800.00,3800.00,0
01/06/20,FITT,72.00,74.00,67.00,69.00,632500
01/06/20,FITT-W,54.00,64.00,51.00,55.00,2291800
01/06/20,FMII,470.00,470.00,470.00,470.00,0
01/06/20,FOOD,111.00,114.00,110.00,111.00,257900
01/06/20,FORU,99.00,99.00,99.00,99.00,100
01/06/20,FORZ,50.00,50.00,50.00,50.00,3866700
01/06/20,FORZ-W,610.00,610.00,610.00,610.00,0
01/06/20,FPNI,120.00,121.00,119.00,119.00,415700
01/06/20,FREN,139.00,140.00,135.00,135.00,26953200
01/06/20,FREN-W,89.00,89.00,85.00,86.00,191600
01/06/20,FUJI,105.00,113.00,105.00,113.00,60300
01/06/20,GAMA,50.00,51.00,50.00,50.00,1666200
01/06/20,GDST,65.00,68.00,64.00,66.00,1282500
01/06/20,GDYR,2000.00,2000.00,2000.00,2000.00,0
01/06/20,GEMA,338.00,338.00,338.00,338.00,0
01/06/20,GEMS,2550.00,2550.00,2550.00,2550.00,0
01/06/20,GGRM,54000.00,54550.00,53500.00,54375.00,1054600
01/06/20,GGRP,382.00,396.00,382.00,384.00,29400
01/06/20,GHON,1650.00,1650.00,1650.00,1650.00,0
01/06/20,GIAA,494.00,500.00,490.00,494.00,11610700
01/06/20,GJTL,580.00,580.00,555.00,560.00,5787300
01/06/20,GLOB,440.00,440.00,360.00,424.00,24700
01/06/20,GLVA,278.00,298.00,274.00,278.00,934200
01/06/20,GMFI,170.00,173.00,168.00,168.00,2996600
01/06/20,GMTD,15750.00,16250.00,15750.00,16250.00,2800
01/06/20,GOLD,222.00,226.00,222.00,226.00,3200
01/06/20,GOLL,50.00,50.00,50.00,50.00,0
01/06/20,GOOD,1510.00,1510.00,1505.00,1510.00,319600
01/06/20,GPRA,77.00,79.00,76.00,76.00,607200
01/06/20,GREN,328.00,328.00,328.00,328.00,0
01/06/20,GSMF,100.00,100.00,100.00,100.00,0
01/06/20,GTBO,154.00,157.00,140.00,157.00,5700
01/06/20,GWSA,152.00,158.00,150.00,155.00,61300
01/06/20,GZCO,50.00,50.00,50.00,50.00,656700
01/06/20,HADE,50.00,50.00,50.00,50.00,100
01/06/20,HDFA,120.00,125.00,120.00,125.00,400
01/06/20,HDIT,680.00,680.00,630.00,650.00,20900
01/06/20,HDTX,120.00,120.00,120.00,120.00,0
01/06/20,HEAL,3660.00,3700.00,3580.00,3600.00,59100
01/06/20,HELI,195.00,196.00,195.00,196.00,20400
01/06/20,HELI-W,13.00,14.00,13.00,13.00,58100
01/06/20,HERO,890.00,890.00,890.00,890.00,0
01/06/20,HEXA,3500.00,3500.00,3420.00,3420.00,126700
01/06/20,HITS,720.00,720.00,720.00,720.00,0
01/06/20,HKMU,254.00,256.00,230.00,256.00,1068900
01/06/20,HMSP,2140.00,2180.00,2100.00,2150.00,38790400
01/06/20,HOKI,900.00,900.00,870.00,885.00,27912300
01/06/20,HOKI-W,620.00,620.00,620.00,620.00,0
01/06/20,HOME,50.00,50.00,50.00,50.00,62200
01/06/20,HOTL,139.00,146.00,139.00,141.00,34466800
01/06/20,HRME,925.00,955.00,915.00,955.00,30001300
01/06/20,HRTA,204.00,216.00,204.00,210.00,431700
01/06/20,HRUM,1340.00,1350.00,1320.00,1330.00,334800
01/06/20,IATA,50.00,50.00,50.00,50.00,400
01/06/20,IBFN,296.00,296.00,296.00,296.00,100
01/06/20,IBFN-W,45.00,45.00,24.00,26.00,31800
01/06/20,IBST,6525.00,6525.00,6525.00,6525.00,0
01/06/20,ICBP,11250.00,11550.00,11175.00,11500.00,3369400
01/06/20,ICON,63.00,67.00,62.00,62.00,144100
01/06/20,IDPR,350.00,350.00,350.00,350.00,0
01/06/20,IFII,208.00,208.00,198.00,199.00,386800
01/06/20,IFSH,580.00,625.00,580.00,580.00,7500
01/06/20,IGAR,342.00,342.00,320.00,336.00,20700
01/06/20,IIKP,50.00,50.00,50.00,50.00,600
01/06/20,IKAI,73.00,73.00,71.00,71.00,10784000
01/06/20,IKBI,260.00,262.00,260.00,260.00,54300
01/06/20,IMAS,1130.00,1140.00,1095.00,1100.00,662100
01/06/20,IMJS,296.00,300.00,292.00,296.00,664000
01/06/20,IMPC,1040.00,1040.00,1035.00,1040.00,370000
01/06/20,INAF,920.00,935.00,855.00,855.00,3979500
01/06/20,INAI,430.00,430.00,424.00,424.00,10000
01/06/20,INCF,51.00,51.00,50.00,50.00,1753500
01/06/20,INCI,418.00,418.00,418.00,418.00,10000
01/06/20,INCO,3490.00,3550.00,3450.00,3530.00,6444300
01/06/20,INDF,7900.00,8025.00,7875.00,8000.00,5142700
01/06/20,INDR,2470.00,2560.00,2450.00,2520.00,65500
01/06/20,INDS,2200.00,2200.00,2100.00,2200.00,13900
01/06/20,INDX,55.00,57.00,53.00,55.00,30400
01/06/20,INDY,1220.00,1255.00,1205.00,1235.00,9321000
01/06/20,INKP,8025.00,8100.00,7900.00,8000.00,4748600
01/06/20,INOV,362.00,362.00,336.00,338.00,3964800
01/06/20,INPC,63.00,63.00,61.00,63.00,105600
01/06/20,INPC-W,7.00,7.00,7.00,7.00,12100
01/06/20,INPP,765.00,860.00,765.00,860.00,8300
01/06/20,INPS,4010.00,4030.00,3980.00,4000.00,47100
01/06/20,INRU,790.00,790.00,790.00,790.00,0
01/06/20,INTA,436.00,454.00,430.00,454.00,154800
01/06/20,INTA-W,180.00,180.00,180.00,180.00,14000
01/06/20,INTD,300.00,300.00,240.00,240.00,83700
01/06/20,INTP,18875.00,19050.00,18550.00,18875.00,2604400
01/06/20,IPCC,680.00,680.00,645.00,645.00,1804000
01/06/20,IPCM,181.00,184.00,179.00,181.00,48600
01/06/20,IPOL,93.00,93.00,80.00,81.00,9728400
01/06/20,IPTV,500.00,505.00,496.00,500.00,25629000
01/06/20,IPTV-W,137.00,138.00,130.00,137.00,4152500
01/06/20,IRRA,650.00,675.00,640.00,670.00,14710100
01/06/20,ISAT,2900.00,2910.00,2850.00,2850.00,2895300
01/06/20,ISSP,187.00,200.00,184.00,198.00,36210900
01/06/20,ITIC,2540.00,2590.00,2310.00,2590.00,19110900
01/06/20,ITMA,550.00,550.00,550.00,550.00,24600
01/06/20,ITMA-W,97.00,97.00,92.00,92.00,17300
01/06/20,ITMG,11725.00,12025.00,11575.00,11800.00,1353300
01/06/20,ITTG,82.00,82.00,82.00,82.00,0
01/06/20,JAST,1400.00,1400.00,1380.00,1395.00,5426200
01/06/20,JAWA,88.00,88.00,88.00,88.00,306500
01/06/20,JAYA,81.00,82.00,80.00,81.00,137500
01/06/20,JAYA-W,20.00,20.00,19.00,19.00,407100
01/06/20,JECC,5800.00,5800.00,5800.00,5800.00,200
01/06/20,JGLE,50.00,50.00,50.00,50.00,100
01/06/20,JIHD,625.00,625.00,625.00,625.00,100
01/06/20,JKON,505.00,505.00,505.00,505.00,0
01/06/20,JKSW,60.00,60.00,60.00,60.00,0
01/06/20,JMAS,830.00,875.00,780.00,875.00,2200
01/06/20,JPFA,1535.00,1580.00,1530.00,1570.00,18793600
01/06/20,JRPT,580.00,585.00,560.00,585.00,4525300
01/06/20,JSKY,210.00,226.00,199.00,226.00,48842100
01/06/20,JSMR,5250.00,5250.00,5175.00,5175.00,1855300
01/06/20,JSPT,1025.00,1025.00,1025.00,1025.00,0
01/06/20,JTPE,980.00,980.00,975.00,975.00,260000
01/06/20,KAEF,1220.00,1250.00,1165.00,1170.00,4538400
01/06/20,KARW,62.00,64.00,62.00,64.00,33200
01/06/20,KAYU,67.00,69.00,65.00,68.00,14102500
01/06/20,KBLI,530.00,535.00,520.00,520.00,8104700
01/06/20,KBLM,310.00,316.00,306.00,306.00,20500
01/06/20,KBLV,274.00,274.00,274.00,274.00,1000
01/06/20,KBRI,50.00,50.00,50.00,50.00,0
01/06/20,KDSI,1160.00,1240.00,1150.00,1200.00,91500
01/06/20,KEEN,545.00,550.00,540.00,545.00,1497400
01/06/20,KEJU,950.00,950.00,820.00,860.00,404200
01/06/20,KIAS,65.00,65.00,62.00,62.00,9000
01/06/20,KICI,202.00,222.00,154.00,220.00,17700
01/06/20,KIJA,294.00,298.00,294.00,298.00,468800
01/06/20,KINO,3470.00,3500.00,3380.00,3500.00,5544500
01/06/20,KIOS,376.00,376.00,348.00,356.00,3300
01/06/20,KIOS-W,288.00,288.00,288.00,288.00,0
01/06/20,KJEN,1950.00,1950.00,1840.00,1840.00,260300
01/06/20,KKGI,230.00,232.00,228.00,228.00,509800
01/06/20,KLBF,1630.00,1640.00,1615.00,1640.00,10231400
01/06/20,KMTR,316.00,318.00,302.00,316.00,49000
01/06/20,KOBX,120.00,121.00,119.00,119.00,43600
01/06/20,KOIN,135.00,171.00,133.00,133.00,153100
01/06/20,KONI,630.00,630.00,630.00,630.00,0
01/06/20,KOPI,620.00,625.00,620.00,625.00,8500
01/06/20,KOTA,825.00,840.00,815.00,815.00,21162200
01/06/20,KOTA-W,137.00,145.00,137.00,144.00,4159800
01/06/20,KPAL,145.00,150.00,131.00,135.00,442500
01/06/20,KPAS,66.00,68.00,65.00,66.00,1448200
01/06/20,KPAS-W,28.00,30.00,28.00,28.00,326100
01/06/20,KPIG,133.00,136.00,130.00,132.00,9356100
01/06/20,KRAH,1635.00,1635.00,1600.00,1610.00,484300
01/06/20,KRAS,302.00,302.00,298.00,298.00,2059500
01/06/20,KREN,496.00,500.00,490.00,500.00,43448800
01/06/20,LAND,1000.00,1030.00,900.00,1000.00,34200
01/06/20,LAPD,50.00,50.00,50.00,50.00,100
01/06/20,LCGP,114.00,114.00,114.00,114.00,0
01/06/20,LCKM,324.00,324.00,324.00,324.00,3000
01/06/20,LEAD,50.00,50.00,50.00,50.00,24600
01/06/20,LIFE,6025.00,6025.00,6000.00,6000.00,2000
01/06/20,LINK,3950.00,3950.00,3860.00,3890.00,374600
01/06/20,LION,468.00,468.00,468.00,468.00,500
01/06/20,LMAS,101.00,140.00,101.00,118.00,6140300
01/06/20,LMPI,92.00,92.00,92.00,92.00,400
01/06/20,LMSH,476.00,476.00,476.00,476.00,0
01/06/20,LPCK,985.00,1010.00,970.00,980.00,2679200
01/06/20,LPGI,3600.00,3600.00,3510.00,3510.00,2700
01/06/20,LPIN,284.00,284.00,284.00,284.00,0
01/06/20,LPKR,238.00,240.00,232.00,236.00,38283700
01/06/20,LPLI,85.00,85.00,85.00,85.00,0
01/06/20,LPPF,3990.00,4260.00,3950.00,4200.00,22453200
01/06/20,LPPS,78.00,81.00,78.00,81.00,700
01/06/20,LRNA,121.00,121.00,121.00,121.00,100
01/06/20,LSIP,1435.00,1450.00,1370.00,1370.00,14582000
01/06/20,LTLS,620.00,625.00,620.00,620.00,6100
01/06/20,LUCK,400.00,448.00,390.00,402.00,11750400
01/06/20,MABA,50.00,50.00,50.00,50.00,400
01/06/20,MAGP,50.00,50.00,50.00,50.00,100
01/06/20,MAIN,1040.00,1040.00,1015.00,1030.00,1104800
01/06/20,MAMI,50.00,50.00,50.00,50.00,228100
01/06/20,MAMI-W,12.00,13.00,11.00,12.00,4306600
01/06/20,MAMIP,600.00,600.00,600.00,600.00,0
01/06/20,MAPA,4900.00,4900.00,4900.00,4900.00,42700
01/06/20,MAPB,1665.00,1665.00,1665.00,1665.00,600
01/06/20,MAPI,1070.00,1070.00,1040.00,1055.00,5459500
01/06/20,MARI,190.00,190.00,185.00,190.00,22300
01/06/20,MARK,458.00,460.00,452.00,452.00,1258100
01/06/20,MASA,494.00,525.00,432.00,488.00,83800
01/06/20,MAYA,9100.00,9100.00,9100.00,9100.00,0
01/06/20,MBAP,1985.00,2000.00,1980.00,1980.00,4200
01/06/20,MBSS,484.00,488.00,482.00,486.00,272500
01/06/20,MBTO,96.00,97.00,96.00,97.00,17700
01/06/20,MCAS,2840.00,2860.00,2810.00,2810.00,2167800
01/06/20,MCOR,139.00,139.00,130.00,132.00,1257200
01/06/20,MDIA,50.00,52.00,50.00,50.00,4233200
01/06/20,MDKA,1180.00,1245.00,1170.00,1185.00,168425400
01/06/20,MDKI,202.00,202.00,200.00,200.00,76900
01/06/20,MDLN,210.00,210.00,202.00,206.00,3745500
01/06/20,MDRN,50.00,50.00,50.00,50.00,100
01/06/20,MEDC,930.00,950.00,900.00,905.00,130502900
01/06/20,MEDC-W,262.00,280.00,256.00,258.00,17839700
01/06/20,MEGA,6100.00,6100.00,5700.00,5700.00,7200
01/06/20,MERK,2870.00,2900.00,2850.00,2900.00,11600
01/06/20,META,208.00,208.00,204.00,204.00,235800
01/06/20,MFIN,1310.00,1310.00,1310.00,1310.00,20000
01/06/20,MFMI,590.00,590.00,530.00,550.00,93800
01/06/20,MGNA,50.00,50.00,50.00,50.00,400
01/06/20,MGRO,885.00,895.00,880.00,885.00,1914500
01/06/20,MICE,344.00,344.00,344.00,344.00,2300
01/06/20,MIDI,1150.00,1150.00,1150.00,1150.00,100
01/06/20,MIKA,2670.00,2700.00,2660.00,2690.00,9740700
01/06/20,MINA,500.00,500.00,416.00,420.00,155400
01/06/20,MIRA,50.00,50.00,50.00,50.00,200
01/06/20,MITI,51.00,51.00,51.00,51.00,0
01/06/20,MKNT,50.00,50.00,50.00,50.00,2800
01/06/20,MKPI,16200.00,16200.00,16200.00,16200.00,0
01/06/20,MLBI,15750.00,15750.00,15400.00,15500.00,15500
01/06/20,MLIA,730.00,735.00,675.00,680.00,5100700
01/06/20,MLPL,82.00,84.00,80.00,80.00,13359100
01/06/20,MLPT,470.00,470.00,468.00,468.00,600
01/06/20,MMLP,196.00,197.00,195.00,195.00,1361000
01/06/20,MNCN,1605.00,1610.00,1570.00,1600.00,29957000
01/06/20,MOLI,975.00,1020.00,950.00,1020.00,82700
01/06/20,MPMX,680.00,685.00,670.00,675.00,665000
01/06/20,MPOW,110.00,120.00,106.00,112.00,1350900
01/06/20,MPPA,148.00,158.00,142.00,150.00,23390300
01/06/20,MPRO,2130.00,2130.00,2040.00,2100.00,2600
01/06/20,MRAT,155.00,155.00,150.00,155.00,73900
01/06/20,MREI,4150.00,4200.00,4100.00,4150.00,2200
01/06/20,MSIN,416.00,424.00,414.00,420.00,1425100
01/06/20,MSKY,1290.00,1355.00,1290.00,1335.00,3000
01/06/20,MTDL,1875.00,1875.00,1850.00,1850.00,3839600
01/06/20,MTFN,50.00,50.00,50.00,50.00,100
01/06/20,MTLA,490.00,530.00,490.00,530.00,22100
01/06/20,MTPS,880.00,1065.00,880.00,995.00,710500
01/06/20,MTPS-W,640.00,640.00,640.00,640.00,300
01/06/20,MTRA,340.00,340.00,324.00,324.00,37700
01/06/20,MTSM,224.00,224.00,168.00,168.00,1100
01/06/20,MTWI,61.00,68.00,61.00,65.00,3122100
01/06/20,MYOH,1305.00,1310.00,1260.00,1310.00,458100
01/06/20,MYOR,2030.00,2040.00,2000.00,2020.00,1177400
01/06/20,MYRX,50.00,50.00,50.00,50.00,135000
01/06/20,MYRXP,50.00,50.00,50.00,50.00,100
01/06/20,MYTX,52.00,55.00,52.00,53.00,125900
01/06/20,NASA,695.00,700.00,600.00,665.00,57600
01/06/20,NASA-W,700.00,700.00,700.00,700.00,0
01/06/20,NATO,1100.00,1105.00,1095.00,1100.00,29523000
01/06/20,NATO-W,900.00,900.00,900.00,900.00,400
01/06/20,NELY,140.00,140.00,140.00,140.00,0
01/06/20,NFCX,2930.00,2930.00,2910.00,2930.00,244300
01/06/20,NICK,302.00,312.00,302.00,312.00,200
01/06/20,NIKL,775.00,780.00,715.00,720.00,9010000
01/06/20,NIPS,282.00,282.00,282.00,282.00,0
01/06/20,NIRO,140.00,140.00,140.00,140.00,0
01/06/20,NISP,850.00,885.00,850.00,870.00,9600
01/06/20,NOBU,890.00,890.00,890.00,890.00,0
01/06/20,NRCA,388.00,388.00,382.00,382.00,53900
01/06/20,NUSA,50.00,50.00,50.00,50.00,2900
01/06/20,NUSA-W,6.00,6.00,5.00,6.00,2907300
01/06/20,NZIA,640.00,795.00,640.00,780.00,1334400
01/06/20,NZIA-W,86.00,165.00,85.00,134.00,1439300
01/06/20,OASA,350.00,352.00,350.00,352.00,2100
01/06/20,OCAP,270.00,270.00,190.00,195.00,75500
01/06/20,OKAS,195.00,195.00,195.00,195.00,3500
01/06/20,OMRE,980.00,980.00,980.00,980.00,0
01/06/20,OPMS,100.00,100.00,97.00,97.00,1098700
01/06/20,PADI,240.00,264.00,240.00,240.00,6200
01/06/20,PALM,208.00,208.00,200.00,202.00,20700
01/06/20,PAMG,68.00,68.00,66.00,68.00,32989400
01/06/20,PANI,95.00,95.00,95.00,95.00,26900
01/06/20,PANR,334.00,334.00,328.00,330.00,65700
01/06/20,PANS,1400.00,1400.00,1320.00,1390.00,20500
01/06/20,PBID,1020.00,1020.00,1010.00,1015.00,5400
01/06/20,PBRX,510.00,565.00,510.00,525.00,113600
01/06/20,PBSA,600.00,785.00,600.00,785.00,43300
01/06/20,PCAR,750.00,750.00,585.00,585.00,61200
01/06/20,PDES,900.00,900.00,900.00,900.00,0
01/06/20,PEGE,230.00,230.00,230.00,230.00,0
01/06/20,PEHA,1080.00,1085.00,1075.00,1085.00,10500
01/06/20,PGAS,2160.00,2200.00,2130.00,2150.00,46296100
01/06/20,PGLI,326.00,326.00,326.00,326.00,400
01/06/20,PICO,1550.00,1550.00,1200.00,1550.00,462700
01/06/20,PJAA,985.00,985.00,985.00,985.00,500
01/06/20,PKPK,70.00,72.00,67.00,67.00,754900
01/06/20,PLAS,50.00,50.00,50.00,50.00,0
01/06/20,PLIN,3250.00,3250.00,3200.00,3200.00,21200
01/06/20,PMJS,138.00,140.00,126.00,133.00,3755400
01/06/20,PNBN,1330.00,1360.00,1310.00,1320.00,1335200
01/06/20,PNBS,50.00,50.00,50.00,50.00,15500
01/06/20,PNIN,1075.00,1095.00,1075.00,1095.00,58700
01/06/20,PNLF,306.00,310.00,298.00,302.00,18748600
01/06/20,PNSE,332.00,332.00,332.00,332.00,0
01/06/20,POLA,262.00,262.00,262.00,262.00,0
01/06/20,POLA-W,800.00,800.00,800.00,800.00,0
01/06/20,POLI,1430.00,1430.00,1430.00,1430.00,100
01/06/20,POLL,11075.00,11325.00,11075.00,11175.00,391000
01/06/20,POLU,2500.00,2650.00,2500.00,2550.00,800
01/06/20,POLY,61.00,63.00,59.00,63.00,239700
01/06/20,POOL,156.00,156.00,156.00,156.00,0
01/06/20,POOL-W,4010.00,4010.00,4010.00,4010.00,0
01/06/20,PORT,505.00,505.00,505.00,505.00,0
01/06/20,POSA,50.00,50.00,50.00,50.00,70200
01/06/20,POSA-W,5.00,5.00,4.00,4.00,7186300
01/06/20,POWR,1000.00,1000.00,985.00,1000.00,765800
01/06/20,PPRE,258.00,258.00,240.00,248.00,7818600
01/06/20,PPRO,68.00,68.00,66.00,67.00,100978100
01/06/20,PRAS,136.00,136.00,136.00,136.00,0
01/06/20,PRDA,3620.00,3680.00,3490.00,3680.00,3800
01/06/20,PRIM,290.00,380.00,290.00,380.00,2300
01/06/20,PRIM-W,39.00,39.00,36.00,36.00,300
01/06/20,PSAB,296.00,312.00,294.00,298.00,154353200
01/06/20,PSDN,157.00,175.00,157.00,170.00,27400
01/06/20,PSGO,193.00,193.00,187.00,187.00,59200
01/06/20,PSKT,50.00,50.00,50.00,50.00,100
01/06/20,PSSI,180.00,180.00,177.00,178.00,159700
01/06/20,PTBA,2650.00,2740.00,2630.00,2730.00,26770600
01/06/20,PTIS,194.00,194.00,194.00,194.00,0
01/06/20,PTPP,1715.00,1750.00,1670.00,1695.00,40753900
01/06/20,PTRO,1610.00,1675.00,1610.00,1635.00,1681300
01/06/20,PTSN,270.00,290.00,270.00,272.00,378700
01/06/20,PTSP,4550.00,4550.00,4550.00,4550.00,0
01/06/20,PUDP,302.00,302.00,302.00,302.00,0
01/06/20,PURE,252.00,266.00,244.00,266.00,8526300
01/06/20,PURE-W,87.00,97.00,81.00,96.00,12206000
01/06/20,PWON,560.00,565.00,545.00,545.00,76881100
01/06/20,PYFA,200.00,200.00,192.00,192.00,7000
01/06/20,PZZA,1120.00,1125.00,1115.00,1115.00,19600
01/06/20,R-ABFII,28600.00,28600.00,28600.00,28600.00,0
01/06/20,R-LQ45X,1050.00,1057.00,1050.00,1054.00,14700
01/06/20,RAJA,197.00,202.00,193.00,193.00,668200
01/06/20,RALS,1065.00,1065.00,1040.00,1055.00,1778000
01/06/20,RANC,328.00,330.00,328.00,330.00,27000
01/06/20,RBMS,64.00,66.00,60.00,63.00,872400
01/06/20,RDTX,5200.00,5200.00,5100.00,5200.00,18300
01/06/20,REAL,540.00,550.00,456.00,456.00,28963300
01/06/20,REAL-W,27.00,31.00,22.00,27.00,599087400
01/06/20,RELI,186.00,186.00,186.00,186.00,0
01/06/20,RICY,159.00,159.00,159.00,159.00,0
01/06/20,RIGS,218.00,218.00,218.00,218.00,1000
01/06/20,RIMO,50.00,50.00,50.00,50.00,9300
01/06/20,RISE,585.00,585.00,550.00,550.00,1159600
01/06/20,RMBA,322.00,322.00,316.00,316.00,9200
01/06/20,RODA,60.00,65.00,50.00,50.00,26583700
01/06/20,ROTI,1295.00,1300.00,1285.00,1300.00,154200
01/06/20,RUIS,236.00,244.00,236.00,244.00,900
01/06/20,SAFE,218.00,218.00,200.00,214.00,425800
01/06/20,SAME,244.00,244.00,232.00,244.00,47100
01/06/20,SAPX,830.00,830.00,830.00,830.00,0
01/06/20,SATU,67.00,77.00,67.00,75.00,163400
01/06/20,SCBD,2700.00,2700.00,2700.00,2700.00,0
01/06/20,SCCO,9175.00,9175.00,9175.00,9175.00,0
01/06/20,SCMA,1390.00,1415.00,1350.00,1395.00,14473000
01/06/20,SCPI,29000.00,29000.00,29000.00,29000.00,0
01/06/20,SDMU,50.00,50.00,50.00,50.00,18600
01/06/20,SDPC,92.00,104.00,92.00,103.00,59600
01/06/20,SDRA,700.00,765.00,700.00,765.00,1500
01/06/20,SFAN,1025.00,1025.00,1025.00,1025.00,15300
01/06/20,SFAN-W,690.00,700.00,600.00,600.00,15800
01/06/20,SGRO,2380.00,2400.00,2380.00,2400.00,3800
01/06/20,SHID,3450.00,3450.00,3450.00,3450.00,1000
01/06/20,SHIP,765.00,765.00,755.00,760.00,644300
01/06/20,SIDO,1280.00,1315.00,1265.00,1290.00,7379600
01/06/20,SILO,6750.00,6775.00,6650.00,6700.00,53100
01/06/20,SIMA,50.00,51.00,50.00,50.00,1539200
01/06/20,SIMP,426.00,432.00,414.00,416.00,13708100
01/06/20,SINI,1650.00,1650.00,1650.00,1650.00,0
01/06/20,SINI-W,880.00,880.00,880.00,880.00,0
01/06/20,SIPD,830.00,830.00,830.00,830.00,0
01/06/20,SKBM,390.00,390.00,390.00,390.00,200
01/06/20,SKLT,1610.00,1610.00,1610.00,1610.00,0
01/06/20,SKRN,550.00,560.00,540.00,545.00,19700
01/06/20,SKYB,57.00,59.00,56.00,57.00,215500
01/06/20,SLIS,4160.00,4210.00,4090.00,4170.00,39200
01/06/20,SMAR,3910.00,3910.00,3800.00,3820.00,11600
01/06/20,SMBR,440.00,440.00,430.00,430.00,4837800
01/06/20,SMCB,1175.00,1175.00,1130.00,1140.00,4600
01/06/20,SMDM,117.00,117.00,117.00,117.00,0
01/06/20,SMDR,248.00,248.00,242.00,242.00,108400
01/06/20,SMGR,12200.00,12325.00,12075.00,12275.00,1859400
01/06/20,SMKL,234.00,236.00,208.00,212.00,2740000
01/06/20,SMKL-W,23.00,25.00,22.00,23.00,2868300
01/06/20,SMMA,15225.00,15225.00,15225.00,15225.00,2200
01/06/20,SMMT,98.00,114.00,98.00,112.00,647000
01/06/20,SMRA,1015.00,1025.00,990.00,990.00,10903100
01/06/20,SMRU,50.00,50.00,50.00,50.00,11100
01/06/20,SMSM,1430.00,1440.00,1400.00,1405.00,3580500
01/06/20,SOCI,171.00,171.00,168.00,168.00,9464600
01/06/20,SONA,5975.00,5975.00,5975.00,5975.00,0
01/06/20,SOSS,394.00,416.00,394.00,416.00,600
01/06/20,SOSS-W,67.00,67.00,62.00,62.00,67500
01/06/20,SOTS,238.00,238.00,238.00,238.00,0
01/06/20,SOTS-W,125.00,125.00,38.00,59.00,38600
01/06/20,SPMA,320.00,336.00,320.00,336.00,5000
01/06/20,SPTO,835.00,835.00,820.00,820.00,2604100
01/06/20,SQMI,236.00,294.00,236.00,294.00,40216800
01/06/20,SRAJ,244.00,244.00,242.00,244.00,20300
01/06/20,SRIL,260.00,262.00,256.00,260.00,9574900
01/06/20,SRSN,67.00,69.00,66.00,68.00,360100
01/06/20,SRTG,3690.00,3740.00,3670.00,3730.00,3100
01/06/20,SSIA,655.00,660.00,635.00,635.00,16288200
01/06/20,SSMS,830.00,835.00,810.00,825.00,66851500
01/06/20,SSTM,400.00,400.00,400.00,400.00,100
01/06/20,STAR,156.00,160.00,152.00,155.00,691600
01/06/20,STTP,4500.00,4500.00,4500.00,4500.00,0
01/06/20,SUGI,50.00,50.00,50.00,50.00,0
01/06/20,SULI,51.00,51.00,50.00,50.00,7301400
01/06/20,SUPR,3280.00,3280.00,3280.00,3280.00,0
01/06/20,SURE,2940.00,2940.00,2940.00,2940.00,3400
01/06/20,SWAT,104.00,106.00,101.00,104.00,10219400
01/06/20,TALF,272.00,272.00,260.00,260.00,300
01/06/20,TAMU,364.00,364.00,338.00,354.00,15078600
01/06/20,TARA,338.00,348.00,282.00,282.00,1313400
01/06/20,TAXI,50.00,50.00,50.00,50.00,8200
01/06/20,TBIG,1220.00,1240.00,1180.00,1235.00,66397200
01/06/20,TBLA,980.00,990.00,970.00,970.00,1211100
01/06/20,TBMS,800.00,800.00,800.00,800.00,1600
01/06/20,TCID,11000.00,11000.00,11000.00,11000.00,500
01/06/20,TCPI,6925.00,6950.00,6650.00,6825.00,8135000
01/06/20,TDPM,256.00,260.00,242.00,258.00,43200
01/06/20,TEBE,1825.00,1825.00,1810.00,1815.00,3608000
01/06/20,TELE,302.00,304.00,298.00,300.00,17327100
01/06/20,TFAS,171.00,171.00,161.00,164.00,293600
01/06/20,TFCO,400.00,400.00,400.00,400.00,0
01/06/20,TGKA,4950.00,4950.00,4950.00,4950.00,100
01/06/20,TGRA,139.00,139.00,123.00,124.00,6038100
01/06/20,TIFA,240.00,240.00,220.00,222.00,134300
01/06/20,TINS,815.00,845.00,815.00,835.00,17857600
01/06/20,TIRA,248.00,248.00,242.00,248.00,3000
01/06/20,TIRT,55.00,55.00,53.00,54.00,368300
01/06/20,TKIM,11000.00,11150.00,10700.00,11150.00,1118200
01/06/20,TLKM,3930.00,3970.00,3930.00,3960.00,42908900
01/06/20,TMAS,103.00,105.00,102.00,102.00,5119600
01/06/20,TMPO,155.00,155.00,155.00,155.00,600
01/06/20,TNCA,262.00,268.00,260.00,264.00,5900
01/06/20,TOBA,362.00,362.00,358.00,358.00,15200
01/06/20,TOPS,250.00,250.00,232.00,236.00,1400700
01/06/20,TOTL,422.00,424.00,418.00,422.00,193800
01/06/20,TOTO,294.00,294.00,294.00,294.00,19600
01/06/20,TOWR,805.00,815.00,790.00,800.00,55894900
01/06/20,TPIA,10200.00,10200.00,9725.00,9750.00,10245300
01/06/20,TPMA,220.00,220.00,220.00,220.00,0
01/06/20,TRAM,50.00,50.00,50.00,50.00,724200
01/06/20,TRAM-W,10.00,16.00,10.00,15.00,214900
01/06/20,TRIL,50.00,50.00,50.00,50.00,0
01/06/20,TRIM,132.00,141.00,132.00,141.00,1700
01/06/20,TRIO,426.00,426.00,426.00,426.00,0
01/06/20,TRIS,266.00,266.00,264.00,266.00,443000
01/06/20,TRIS-W,26.00,26.00,26.00,26.00,0
01/06/20,TRST,392.00,392.00,392.00,392.00,0
01/06/20,TRUK,100.00,100.00,98.00,99.00,54000
01/06/20,TRUS,350.00,350.00,330.00,338.00,900
01/06/20,TSPC,1385.00,1385.00,1345.00,1370.00,69600
01/06/20,TUGU,3300.00,3420.00,3300.00,3420.00,4800
01/06/20,TURI,895.00,895.00,895.00,895.00,294000
01/06/20,UCID,1870.00,1895.00,1820.00,1820.00,3373700
01/06/20,ULTJ,1610.00,1615.00,1575.00,1575.00,568900
01/06/20,UNIC,3800.00,3800.00,3800.00,3800.00,200
01/06/20,UNIT,178.00,180.00,178.00,178.00,5600
01/06/20,UNSP,104.00,110.00,101.00,105.00,1921600
01/06/20,UNTR,21275.00,21600.00,21125.00,21575.00,2010900
01/06/20,UNVR,8575.00,8600.00,8350.00,8475.00,7913300
01/06/20,URBN,2350.00,2350.00,2240.00,2240.00,360100
01/06/20,URBN-W,48.00,48.00,42.00,44.00,377600
01/06/20,VICO,112.00,113.00,112.00,113.00,200
01/06/20,VINS,123.00,123.00,118.00,120.00,122600
01/06/20,VINS-W,13.00,13.00,12.00,13.00,658900
01/06/20,VIVA,58.00,68.00,58.00,65.00,17165200
01/06/20,VOKS,322.00,328.00,312.00,324.00,1555400
01/06/20,VRNA,140.00,140.00,140.00,140.00,100
01/06/20,WAPO,69.00,79.00,69.00,77.00,1700
01/06/20,WEGE,334.00,334.00,322.00,324.00,27409900
01/06/20,WEHA,149.00,149.00,148.00,149.00,2220100
01/06/20,WICO,620.00,620.00,620.00,620.00,100
01/06/20,WIIM,166.00,169.00,165.00,168.00,1257100
01/06/20,WIKA,2120.00,2170.00,2060.00,2110.00,29021100
01/06/20,WINS,125.00,125.00,123.00,123.00,1631400
01/06/20,WOMF,280.00,280.00,274.00,278.00,96700
01/06/20,WOOD,660.00,675.00,650.00,650.00,11174300
01/06/20,WOWS,220.00,224.00,208.00,224.00,2884600
01/06/20,WSBP,312.00,314.00,308.00,308.00,16200500
01/06/20,WSKT,1540.00,1550.00,1490.00,1510.00,37655800
01/06/20,WTON,470.00,470.00,458.00,462.00,18128100
01/06/20,XAFA,1009.00,1009.00,1009.00,1009.00,1000
01/06/20,XAQA,963.00,963.00,963.00,963.00,0
01/06/20,XASG,102.00,102.00,102.00,102.00,0
01/06/20,XBID,533.00,533.00,533.00,533.00,0
01/06/20,XBIN,495.00,495.00,495.00,495.00,0
01/06/20,XBLQ,473.00,473.00,473.00,473.00,0
01/06/20,XBNI,1116.00,1116.00,1116.00,1116.00,0
01/06/20,XBSK,384.00,384.00,384.00,384.00,0
01/06/20,XCID,87.00,87.00,85.00,85.00,1100
01/06/20,XCIS,106.00,106.00,106.00,106.00,51000
01/06/20,XCLQ,104.00,104.00,104.00,104.00,0
01/06/20,XDIF,508.00,508.00,508.00,508.00,0
01/06/20,XIHD,505.00,506.00,505.00,506.00,1200
01/06/20,XIIC,1110.00,1110.00,1110.00,1110.00,0
01/06/20,XIIF,640.00,642.00,640.00,642.00,300
01/06/20,XIIT,568.00,571.00,563.00,571.00,27300
01/06/20,XIJI,707.00,708.00,694.00,694.00,1100
01/06/20,XIPI,178.00,178.00,178.00,178.00,0
01/06/20,XISB,398.00,398.00,398.00,398.00,0
01/06/20,XISC,734.00,734.00,734.00,734.00,100
01/06/20,XISI,340.00,347.00,340.00,347.00,200
01/06/20,XISR,412.00,412.00,405.00,410.00,11600
01/06/20,XKIV,503.00,507.00,503.00,507.00,10000
01/06/20,XMIG,173.00,173.00,173.00,173.00,0
01/06/20,XMJM,1000.00,1000.00,1000.00,1000.00,0
01/06/20,XMTS,499.00,499.00,499.00,499.00,0
01/06/20,XNVE,163.00,163.00,163.00,163.00,0
01/06/20,XPCR,955.00,955.00,955.00,955.00,0
01/06/20,XPDV,473.00,473.00,473.00,473.00,0
01/06/20,XPES,420.00,420.00,420.00,420.00,0
01/06/20,XPFT,565.00,565.00,565.00,565.00,0
01/06/20,XPID,544.00,544.00,544.00,544.00,0
01/06/20,XPLC,482.00,482.00,482.00,482.00,0
01/06/20,XPLQ,509.00,509.00,509.00,509.00,0
01/06/20,XPMI,990.00,990.00,982.00,983.00,300
01/06/20,XPSG,460.00,460.00,460.00,460.00,0
01/06/20,XPTD,549.00,549.00,549.00,549.00,0
01/06/20,XSBC,112.00,113.00,112.00,113.00,700
01/06/20,XSPI,750.00,750.00,750.00,750.00,0
01/06/20,XSSI,98.00,98.00,98.00,98.00,100
01/06/20,YELO,77.00,77.00,73.00,73.00,2558300
01/06/20,YELO-W,19.00,20.00,18.00,19.00,1773800
01/06/20,YPAS,550.00,550.00,550.00,550.00,0
01/06/20,YULE,268.00,268.00,252.00,252.00,100100
01/06/20,ZBRA,99.00,100.00,90.00,100.00,514900
01/06/20,ZINC,388.00,396.00,376.00,388.00,56757500
01/06/20,ZONE,492.00,496.00,480.00,496.00,123000