,,,,,, 01/07/2020,AALI,13500.00,13750.00,13225.00,13400.00,1397200 01/07/2020,ABBA,104.00,108.00,103.00,104.00,19001800 01/07/2020,ABDA,6925.00,6925.00,6925.00,6925.00,0 01/07/2020,ABMM,1530.00,1530.00,1530.00,1530.00,0 01/07/2020,ACES,1470.00,1485.00,1415.00,1440.00,34751300 01/07/2020,ACST,1000.00,1000.00,980.00,1000.00,2100 01/07/2020,ADES,1050.00,1080.00,1025.00,1065.00,20600 01/07/2020,ADHI,1190.00,1200.00,1180.00,1185.00,5072100 01/07/2020,ADMF,10350.00,10400.00,10300.00,10300.00,273700 01/07/2020,ADMG,188.00,194.00,186.00,186.00,565000 01/07/2020,ADRO,1480.00,1540.00,1460.00,1540.00,74336500 01/07/2020,AGAR,358.00,370.00,356.00,370.00,61400 01/07/2020,AGII,645.00,645.00,625.00,625.00,126300 01/07/2020,AGRO,196.00,199.00,196.00,199.00,1191700 01/07/2020,AGRS,141.00,150.00,140.00,141.00,135900 01/07/2020,AHAP,59.00,62.00,59.00,60.00,9300 01/07/2020,AIMS,180.00,180.00,180.00,180.00,0 01/07/2020,AISA,168.00,168.00,168.00,168.00,0 01/07/2020,AKKU,50.00,50.00,50.00,50.00,2500 01/07/2020,AKPI,410.00,410.00,410.00,410.00,6200 01/07/2020,AKRA,3690.00,3700.00,3490.00,3530.00,17326000 01/07/2020,AKSI,1080.00,1080.00,810.00,810.00,82300 01/07/2020,ALDO,400.00,400.00,390.00,400.00,10800 01/07/2020,ALKA,380.00,410.00,380.00,410.00,300 01/07/2020,ALMI,310.00,386.00,310.00,348.00,27200 01/07/2020,ALTO,386.00,400.00,380.00,400.00,2631100 01/07/2020,AMAG,296.00,296.00,296.00,296.00,100 01/07/2020,AMFG,3700.00,3900.00,3700.00,3860.00,4700 01/07/2020,AMIN,310.00,310.00,310.00,310.00,2500 01/07/2020,AMRT,845.00,850.00,840.00,840.00,20500 01/07/2020,ANDI,50.00,50.00,50.00,50.00,1235300 01/07/2020,ANJT,945.00,945.00,945.00,945.00,0 01/07/2020,ANTM,885.00,895.00,865.00,875.00,93750600 01/07/2020,APEX,332.00,332.00,332.00,332.00,100 01/07/2020,APIC,700.00,700.00,690.00,700.00,17354500 01/07/2020,APII,171.00,171.00,171.00,171.00,100 01/07/2020,APLI,132.00,157.00,132.00,142.00,86000 01/07/2020,APLN,177.00,177.00,175.00,175.00,8621200 01/07/2020,APOL,50.00,50.00,50.00,50.00,0 01/07/2020,APOL-W2,29.00,29.00,29.00,29.00,0 01/07/2020,ARGO,825.00,825.00,825.00,825.00,0 01/07/2020,ARII,715.00,715.00,715.00,715.00,0 01/07/2020,ARKA,2120.00,2140.00,2000.00,2120.00,1479000 01/07/2020,ARMY,50.00,50.00,50.00,50.00,0 01/07/2020,ARNA,440.00,456.00,440.00,446.00,1236800 01/07/2020,ARTA,422.00,422.00,422.00,422.00,5000 01/07/2020,ARTI,50.00,50.00,50.00,50.00,11100 01/07/2020,ARTO,2850.00,2850.00,2850.00,2850.00,18600 01/07/2020,ASBI,292.00,304.00,292.00,304.00,400 01/07/2020,ASDM,1025.00,1025.00,1015.00,1015.00,600 01/07/2020,ASGR,945.00,965.00,935.00,965.00,350200 01/07/2020,ASII,6800.00,6825.00,6675.00,6775.00,27963000 01/07/2020,ASJT,129.00,136.00,125.00,130.00,120100 01/07/2020,ASMI,1225.00,1235.00,1225.00,1235.00,46000 01/07/2020,ASRI,236.00,238.00,232.00,236.00,3340600 01/07/2020,ASRM,2010.00,2010.00,2010.00,2010.00,0 01/07/2020,ASSA,690.00,705.00,680.00,690.00,8500300 01/07/2020,ATIC,615.00,615.00,615.00,615.00,0 01/07/2020,AUTO,1265.00,1270.00,1245.00,1255.00,1125100 01/07/2020,BABP,50.00,50.00,50.00,50.00,1500 01/07/2020,BABP-W3,44.00,44.00,36.00,36.00,1000 01/07/2020,BABP-W4,14.00,15.00,14.00,15.00,1601100 01/07/2020,BACA,308.00,310.00,308.00,308.00,4953600 01/07/2020,BACA-W2,308.00,100.00,100.00,100.00,0 01/07/2020,BAJA,63.00,65.00,62.00,62.00,704000 01/07/2020,BALI,935.00,950.00,935.00,935.00,4000 01/07/2020,BAPA,72.00,72.00,71.00,71.00,700 01/07/2020,BAPI,50.00,50.00,50.00,50.00,388900 01/07/2020,BAPI-W,5.00,5.00,4.00,5.00,8081500 01/07/2020,BATA,640.00,640.00,630.00,635.00,75000 01/07/2020,BAYU,1150.00,1190.00,1100.00,1185.00,134600 01/07/2020,BBCA,33675.00,33850.00,33650.00,33700.00,9004500 01/07/2020,BBHI,120.00,122.00,120.00,121.00,10400 01/07/2020,BBKP,230.00,238.00,226.00,234.00,5119100 01/07/2020,BBLD,420.00,420.00,420.00,420.00,0 01/07/2020,BBMD,2400.00,2550.00,2400.00,2400.00,20500 01/07/2020,BBNI,7675.00,7700.00,7525.00,7550.00,19024900 01/07/2020,BBRI,4410.00,4410.00,4380.00,4400.00,103948100 01/07/2020,BBRM,50.00,50.00,50.00,50.00,204000 01/07/2020,BBTN,2110.00,2140.00,2100.00,2120.00,18636600 01/07/2020,BBYB,274.00,276.00,272.00,276.00,60300 01/07/2020,BCAP,136.00,140.00,136.00,140.00,120000 01/07/2020,BCIC,450.00,450.00,450.00,450.00,0 01/07/2020,BCIP,59.00,61.00,58.00,60.00,916800 01/07/2020,BDMN,3850.00,3900.00,3850.00,3870.00,1456200 01/07/2020,BEEF,384.00,394.00,382.00,386.00,1030500 01/07/2020,BEEF-W,44.00,46.00,40.00,43.00,266600 01/07/2020,BEKS,50.00,50.00,50.00,50.00,4300 01/07/2020,BELL,525.00,525.00,525.00,525.00,63100 01/07/2020,BEST,206.00,206.00,200.00,202.00,12880500 01/07/2020,BFIN,575.00,580.00,570.00,570.00,128700 01/07/2020,BGTG,64.00,64.00,61.00,62.00,223200 01/07/2020,BHIT,62.00,63.00,61.00,62.00,26650900 01/07/2020,BIKA,192.00,192.00,192.00,192.00,100 01/07/2020,BIMA,50.00,50.00,50.00,50.00,600 01/07/2020,BINA,860.00,860.00,810.00,815.00,448400 01/07/2020,BIPI,50.00,50.00,50.00,50.00,2300 01/07/2020,BIPI-W,9.00,9.00,8.00,8.00,1143800 01/07/2020,BIPP,50.00,50.00,50.00,50.00,0 01/07/2020,BIPP-W2,1.00,1.00,1.00,1.00,0 01/07/2020,BIRD,2670.00,2670.00,2620.00,2650.00,594600 01/07/2020,BISI,1050.00,1050.00,1030.00,1050.00,89000 01/07/2020,BJBR,1270.00,1285.00,1230.00,1230.00,12649100 01/07/2020,BJTM,680.00,685.00,675.00,680.00,5003300 01/07/2020,BKDP,57.00,61.00,57.00,58.00,2800 01/07/2020,BKSL,83.00,83.00,81.00,83.00,45982900 01/07/2020,BKSL-W,15.00,16.00,15.00,15.00,1904000 01/07/2020,BKSW,155.00,155.00,152.00,152.00,16800 01/07/2020,BLTA,50.00,50.00,50.00,50.00,0 01/07/2020,BLTZ,3000.00,3000.00,3000.00,3000.00,0 01/07/2020,BLUE,505.00,525.00,505.00,510.00,85700 01/07/2020,BMAS,350.00,358.00,350.00,358.00,3400 01/07/2020,BMRI,7725.00,7725.00,7575.00,7600.00,35447800 01/07/2020,BMSR,89.00,109.00,89.00,106.00,212800 01/07/2020,BMTR,336.00,346.00,336.00,342.00,8704700 01/07/2020,BNBA,314.00,336.00,314.00,316.00,324300 01/07/2020,BNBR,50.00,50.00,50.00,50.00,129100 01/07/2020,BNGA,940.00,950.00,935.00,950.00,1018900 01/07/2020,BNII,212.00,218.00,208.00,210.00,930200 01/07/2020,BNLI,1250.00,1260.00,1250.00,1255.00,11775800 01/07/2020,BOGA,1330.00,1340.00,1330.00,1340.00,8531200 01/07/2020,BOLA,308.00,310.00,306.00,308.00,19300 01/07/2020,BOLT,850.00,850.00,845.00,850.00,91200 01/07/2020,BORN,50.00,50.00,50.00,50.00,0 01/07/2020,BOSS,200.00,200.00,180.00,194.00,1311700 01/07/2020,BPFI,1310.00,1310.00,1310.00,1310.00,50000 01/07/2020,BPII,10000.00,10000.00,10000.00,10000.00,0 01/07/2020,BPTR,92.00,92.00,87.00,91.00,10500 01/07/2020,BRAM,8750.00,8750.00,8700.00,8700.00,900 01/07/2020,BRIS,324.00,324.00,316.00,318.00,6319400 01/07/2020,BRMS,53.00,53.00,52.00,52.00,23172600 01/07/2020,BRNA,1030.00,1030.00,1030.00,1030.00,0 01/07/2020,BRPT,1310.00,1355.00,1285.00,1325.00,71855600 01/07/2020,BRPT-W,975.00,975.00,850.00,900.00,21300 01/07/2020,BSDE,1270.00,1280.00,1245.00,1250.00,12635200 01/07/2020,BSIM,530.00,535.00,505.00,535.00,2400 01/07/2020,BSIM-W3,25.00,36.00,25.00,36.00,13300 01/07/2020,BSSR,1870.00,1875.00,1810.00,1860.00,2200 01/07/2020,BSWD,1750.00,1750.00,1750.00,1750.00,0 01/07/2020,BTEK,50.00,50.00,50.00,50.00,100 01/07/2020,BTEL,50.00,50.00,50.00,50.00,0 01/07/2020,BTON,199.00,200.00,199.00,200.00,60200 01/07/2020,BTPN,3220.00,3240.00,3220.00,3240.00,300 01/07/2020,BTPS,4000.00,4200.00,4000.00,4190.00,4454500 01/07/2020,BUDI,103.00,103.00,101.00,103.00,141600 01/07/2020,BUKK,1400.00,1450.00,1400.00,1450.00,400 01/07/2020,BULL,163.00,164.00,160.00,164.00,84436100 01/07/2020,BULL-W,61.00,61.00,56.00,61.00,82600 01/07/2020,BULL-W2,21.00,23.00,20.00,21.00,657000 01/07/2020,BUMI,69.00,70.00,68.00,69.00,106576500 01/07/2020,BUVA,78.00,78.00,72.00,78.00,22300 01/07/2020,BVIC,88.00,88.00,80.00,83.00,4105900 01/07/2020,BWPT,146.00,154.00,146.00,150.00,71985800 01/07/2020,BYAN,15550.00,15550.00,15550.00,15550.00,1000 01/07/2020,CAKK,67.00,69.00,60.00,65.00,3878500 01/07/2020,CAKK-W,19.00,20.00,18.00,19.00,562200 01/07/2020,CAMP,372.00,372.00,362.00,366.00,728200 01/07/2020,CANI,144.00,144.00,144.00,144.00,100 01/07/2020,CARS,180.00,186.00,179.00,179.00,66200 01/07/2020,CASA,418.00,420.00,416.00,420.00,11081600 01/07/2020,CASA-W,418.00,133.00,133.00,133.00,0 01/07/2020,CASS,600.00,600.00,600.00,600.00,0 01/07/2020,CCSI,264.00,264.00,260.00,260.00,1032100 01/07/2020,CEKA,1660.00,1665.00,1610.00,1645.00,179600 01/07/2020,CENT,83.00,84.00,81.00,83.00,632100 01/07/2020,CFIN,270.00,270.00,268.00,268.00,139800 01/07/2020,CINT,300.00,300.00,300.00,300.00,43000 01/07/2020,CITA,1715.00,1790.00,1700.00,1790.00,37100 01/07/2020,CITY,121.00,121.00,111.00,116.00,72900 01/07/2020,CITY-W,43.00,44.00,38.00,39.00,647300 01/07/2020,CKRA,76.00,76.00,76.00,76.00,0 01/07/2020,CLAY,3530.00,3530.00,3230.00,3230.00,183200 01/07/2020,CLEO,505.00,510.00,500.00,505.00,5520100 01/07/2020,CLPI,765.00,775.00,760.00,775.00,4800 01/07/2020,CMNP,1790.00,2100.00,1780.00,2000.00,62100 01/07/2020,CMPP,184.00,184.00,184.00,184.00,0 01/07/2020,CNKO,50.00,50.00,50.00,50.00,1400 01/07/2020,CNTB,250.00,250.00,250.00,250.00,0 01/07/2020,CNTX,344.00,344.00,320.00,320.00,95000 01/07/2020,COCO,860.00,860.00,855.00,860.00,8000 01/07/2020,COCO-W,860.00,464.00,464.00,464.00,0 01/07/2020,COWL,50.00,50.00,50.00,50.00,14200 01/07/2020,CPIN,6850.00,7325.00,6850.00,7325.00,16621000 01/07/2020,CPRI,50.00,50.00,50.00,50.00,205300 01/07/2020,CPRI-W,25.00,25.00,22.00,24.00,57100 01/07/2020,CPRO,50.00,50.00,50.00,50.00,2600 01/07/2020,CSAP,446.00,446.00,446.00,446.00,202500 01/07/2020,CSIS,96.00,96.00,88.00,88.00,107900 01/07/2020,CTBN,3150.00,3150.00,3150.00,3150.00,0 01/07/2020,CTRA,1020.00,1030.00,1005.00,1020.00,20064800 01/07/2020,CTTH,70.00,70.00,67.00,67.00,33300 01/07/2020,DART,284.00,284.00,276.00,276.00,1700 01/07/2020,DAYA,296.00,298.00,226.00,282.00,16000 01/07/2020,DEAL,181.00,238.00,179.00,238.00,98172900 01/07/2020,DEAL-W,181.00,25.00,25.00,25.00,0 01/07/2020,DEFI,1890.00,1910.00,1890.00,1910.00,7400 01/07/2020,DEWA,50.00,50.00,50.00,50.00,1900 01/07/2020,DFAM,454.00,470.00,440.00,450.00,12986200 01/07/2020,DFAM-W,454.00,21.00,21.00,21.00,0 01/07/2020,DGIK,50.00,50.00,50.00,50.00,0 01/07/2020,DIGI,1700.00,1700.00,1700.00,1700.00,100 01/07/2020,DILD,306.00,308.00,298.00,308.00,2092300 01/07/2020,DIVA,3410.00,3410.00,3300.00,3300.00,185700 01/07/2020,DKFT,146.00,148.00,143.00,144.00,7641100 01/07/2020,DLTA,6600.00,6650.00,6600.00,6650.00,1100 01/07/2020,DMAS,274.00,280.00,264.00,268.00,48091300 01/07/2020,DMMX,210.00,224.00,206.00,220.00,27812600 01/07/2020,DNAR,224.00,224.00,224.00,224.00,0 01/07/2020,DNET,3020.00,3080.00,3010.00,3080.00,2300 01/07/2020,DOID,296.00,300.00,290.00,294.00,5032100 01/07/2020,DPNS,282.00,282.00,282.00,282.00,100 01/07/2020,DPUM,109.00,109.00,109.00,109.00,17000 01/07/2020,DSFI,95.00,102.00,95.00,98.00,21700 01/07/2020,DSNG,490.00,490.00,474.00,478.00,1322300 01/07/2020,DSSA,14350.00,14350.00,14350.00,14350.00,0 01/07/2020,DUCK,1280.00,1280.00,1230.00,1250.00,178200 01/07/2020,DUTI,4990.00,4990.00,4990.00,4990.00,0 01/07/2020,DVLA,2210.00,2220.00,2200.00,2200.00,12500 01/07/2020,DWGL,324.00,330.00,306.00,306.00,34200 01/07/2020,DWGL-W,130.00,135.00,110.00,115.00,170000 01/07/2020,DYAN,112.00,112.00,112.00,112.00,600 01/07/2020,EAST,91.00,99.00,91.00,95.00,3024000 01/07/2020,EAST-W,14.00,15.00,13.00,14.00,13591900 01/07/2020,ECII,1010.00,1030.00,1010.00,1025.00,30200 01/07/2020,EKAD,1095.00,1120.00,1090.00,1120.00,74900 01/07/2020,ELSA,332.00,334.00,322.00,326.00,37406600 01/07/2020,ELTY,50.00,50.00,50.00,50.00,225100 01/07/2020,EMDE,220.00,220.00,220.00,220.00,20000 01/07/2020,EMTK,5650.00,5650.00,5650.00,5650.00,0 01/07/2020,ENRG,52.00,53.00,51.00,51.00,10836200 01/07/2020,ENVY,825.00,860.00,815.00,840.00,1467100 01/07/2020,EPMT,2050.00,2050.00,2050.00,2050.00,0 01/07/2020,ERAA,1735.00,1765.00,1685.00,1710.00,16673700 01/07/2020,ERTX,143.00,143.00,142.00,142.00,1800 01/07/2020,ESIP,294.00,296.00,288.00,290.00,1682800 01/07/2020,ESIP-W,21.00,22.00,19.00,20.00,27492400 01/07/2020,ESSA,274.00,276.00,260.00,260.00,3888000 01/07/2020,ESTI,58.00,61.00,58.00,59.00,68900 01/07/2020,ETWA,62.00,62.00,62.00,62.00,0 01/07/2020,EXCL,3250.00,3270.00,3220.00,3250.00,3419200 01/07/2020,FAST,2450.00,2450.00,2440.00,2440.00,10400 01/07/2020,FASW,7700.00,7700.00,7700.00,7700.00,0 01/07/2020,FILM,180.00,184.00,180.00,180.00,6474900 01/07/2020,FINN,50.00,50.00,50.00,50.00,0 01/07/2020,FIRE,232.00,246.00,220.00,228.00,10063300 01/07/2020,FIRE-W,232.00,990.00,990.00,990.00,0 01/07/2020,FISH,2900.00,3390.00,2900.00,3380.00,4100 01/07/2020,FITT,65.00,72.00,65.00,71.00,472100 01/07/2020,FITT-W,51.00,60.00,50.00,57.00,1375200 01/07/2020,FMII,470.00,470.00,470.00,470.00,0 01/07/2020,FOOD,114.00,114.00,111.00,112.00,228900 01/07/2020,FORU,99.00,99.00,99.00,99.00,900 01/07/2020,FORZ,50.00,50.00,50.00,50.00,113400 01/07/2020,FORZ-W,50.00,610.00,610.00,610.00,0 01/07/2020,FPNI,119.00,119.00,118.00,119.00,119300 01/07/2020,FREN,136.00,138.00,133.00,134.00,51366400 01/07/2020,FREN-W,86.00,90.00,80.00,86.00,418000 01/07/2020,FUJI,103.00,112.00,103.00,112.00,26700 01/07/2020,GAMA,50.00,51.00,50.00,50.00,496200 01/07/2020,GDST,68.00,72.00,66.00,66.00,671900 01/07/2020,GDYR,2000.00,2000.00,2000.00,2000.00,0 01/07/2020,GEMA,320.00,334.00,320.00,334.00,20500 01/07/2020,GEMS,2550.00,2550.00,2550.00,2550.00,0 01/07/2020,GGRM,54000.00,56000.00,54000.00,56000.00,2648800 01/07/2020,GGRP,388.00,400.00,386.00,394.00,28400 01/07/2020,GHON,1650.00,1650.00,1650.00,1650.00,0 01/07/2020,GIAA,494.00,498.00,482.00,486.00,24567800 01/07/2020,GJTL,565.00,575.00,550.00,570.00,4585600 01/07/2020,GLOB,424.00,424.00,386.00,408.00,13500 01/07/2020,GLVA,278.00,320.00,270.00,300.00,3357000 01/07/2020,GMFI,168.00,170.00,165.00,166.00,435900 01/07/2020,GMTD,16250.00,16250.00,16250.00,16250.00,0 01/07/2020,GOLD,222.00,226.00,222.00,226.00,1600 01/07/2020,GOLL,50.00,50.00,50.00,50.00,0 01/07/2020,GOOD,1510.00,1520.00,1510.00,1515.00,261300 01/07/2020,GPRA,77.00,81.00,73.00,77.00,18710600 01/07/2020,GREN,328.00,328.00,328.00,328.00,0 01/07/2020,GSMF,100.00,100.00,100.00,100.00,0 01/07/2020,GTBO,150.00,150.00,142.00,147.00,3300 01/07/2020,GWSA,155.00,155.00,155.00,155.00,182300 01/07/2020,GZCO,50.00,50.00,50.00,50.00,660000 01/07/2020,HADE,50.00,50.00,50.00,50.00,100 01/07/2020,HDFA,115.00,127.00,115.00,127.00,1500 01/07/2020,HDIT,680.00,680.00,680.00,680.00,100 01/07/2020,HDTX,120.00,120.00,120.00,120.00,0 01/07/2020,HEAL,3600.00,3600.00,3560.00,3570.00,64900 01/07/2020,HELI,186.00,195.00,186.00,187.00,400 01/07/2020,HELI-W,13.00,14.00,12.00,14.00,192900 01/07/2020,HERO,890.00,890.00,890.00,890.00,0 01/07/2020,HEXA,3400.00,3500.00,3400.00,3470.00,84400 01/07/2020,HITS,700.00,725.00,700.00,725.00,13600 01/07/2020,HKMU,256.00,270.00,242.00,270.00,3616800 01/07/2020,HMSP,2170.00,2270.00,2140.00,2250.00,83712300 01/07/2020,HOKI,885.00,900.00,880.00,895.00,26174600 01/07/2020,HOKI-W,620.00,620.00,620.00,620.00,190000 01/07/2020,HOME,50.00,50.00,50.00,50.00,319000 01/07/2020,HOTL,141.00,141.00,130.00,137.00,15407500 01/07/2020,HRME,955.00,970.00,950.00,965.00,29729700 01/07/2020,HRTA,212.00,228.00,210.00,214.00,572900 01/07/2020,HRUM,1330.00,1335.00,1320.00,1325.00,313700 01/07/2020,IATA,50.00,50.00,50.00,50.00,0 01/07/2020,IBFN,296.00,296.00,296.00,296.00,0 01/07/2020,IBFN-W,26.00,26.00,25.00,25.00,100100 01/07/2020,IBST,6525.00,6525.00,6525.00,6525.00,0 01/07/2020,ICBP,11550.00,11550.00,11200.00,11500.00,4636500 01/07/2020,ICON,62.00,66.00,62.00,62.00,232400 01/07/2020,IDPR,334.00,334.00,328.00,328.00,15800 01/07/2020,IFII,195.00,204.00,194.00,199.00,797300 01/07/2020,IFSH,580.00,580.00,550.00,580.00,33100 01/07/2020,IGAR,338.00,338.00,324.00,336.00,5300 01/07/2020,IIKP,50.00,50.00,50.00,50.00,900 01/07/2020,IKAI,68.00,73.00,68.00,70.00,13405900 01/07/2020,IKBI,260.00,260.00,260.00,260.00,0 01/07/2020,IMAS,1105.00,1120.00,1060.00,1095.00,806000 01/07/2020,IMJS,296.00,296.00,292.00,294.00,90900 01/07/2020,IMPC,1040.00,1045.00,1040.00,1040.00,393400 01/07/2020,INAF,860.00,910.00,830.00,865.00,4712800 01/07/2020,INAI,430.00,430.00,424.00,430.00,2900 01/07/2020,INCF,51.00,51.00,50.00,50.00,569900 01/07/2020,INCI,420.00,510.00,400.00,400.00,82700 01/07/2020,INCO,3520.00,3570.00,3500.00,3560.00,8089400 01/07/2020,INDF,8000.00,8200.00,7975.00,8200.00,7510200 01/07/2020,INDR,2500.00,2500.00,2480.00,2480.00,12700 01/07/2020,INDS,2200.00,2200.00,2200.00,2200.00,5500 01/07/2020,INDX,54.00,55.00,53.00,53.00,9100 01/07/2020,INDY,1245.00,1275.00,1235.00,1275.00,9192600 01/07/2020,INKP,8000.00,8125.00,7850.00,8000.00,2557900 01/07/2020,INOV,338.00,338.00,320.00,320.00,1239900 01/07/2020,INPC,63.00,63.00,61.00,63.00,10100 01/07/2020,INPC-W,6.00,7.00,6.00,7.00,21600 01/07/2020,INPP,860.00,860.00,860.00,860.00,200 01/07/2020,INPS,4000.00,4100.00,3960.00,4100.00,55200 01/07/2020,INRU,790.00,790.00,790.00,790.00,0 01/07/2020,INTA,460.00,460.00,450.00,450.00,200 01/07/2020,INTA-W,460.00,180.00,180.00,180.00,0 01/07/2020,INTD,242.00,242.00,240.00,240.00,19800 01/07/2020,INTP,19200.00,19200.00,18825.00,18900.00,2131000 01/07/2020,IPCC,650.00,655.00,635.00,640.00,430400 01/07/2020,IPCM,182.00,187.00,180.00,183.00,58600 01/07/2020,IPOL,79.00,83.00,79.00,82.00,1621000 01/07/2020,IPTV,500.00,505.00,496.00,500.00,23848800 01/07/2020,IPTV-W,137.00,158.00,130.00,130.00,19349500 01/07/2020,IRRA,670.00,695.00,665.00,685.00,13719300 01/07/2020,ISAT,2860.00,2940.00,2860.00,2900.00,3543300 01/07/2020,ISSP,198.00,204.00,191.00,191.00,21487000 01/07/2020,ITIC,2550.00,2600.00,2490.00,2530.00,17352100 01/07/2020,ITMA,550.00,585.00,550.00,555.00,15500 01/07/2020,ITMA-W,125.00,125.00,60.00,93.00,85300 01/07/2020,ITMG,11900.00,11950.00,11750.00,11900.00,1004200 01/07/2020,ITTG,82.00,82.00,82.00,82.00,0 01/07/2020,JAST,1395.00,1460.00,1375.00,1460.00,7696000 01/07/2020,JAWA,91.00,91.00,91.00,91.00,100 01/07/2020,JAYA,80.00,83.00,80.00,83.00,370800 01/07/2020,JAYA-W,19.00,20.00,19.00,20.00,434300 01/07/2020,JECC,5800.00,5800.00,5800.00,5800.00,0 01/07/2020,JGLE,50.00,50.00,50.00,50.00,0 01/07/2020,JIHD,625.00,625.00,625.00,625.00,0 01/07/2020,JKON,505.00,505.00,505.00,505.00,0 01/07/2020,JKSW,60.00,60.00,60.00,60.00,0 01/07/2020,JMAS,820.00,855.00,820.00,855.00,300 01/07/2020,JPFA,1575.00,1675.00,1575.00,1665.00,88618000 01/07/2020,JRPT,560.00,590.00,560.00,580.00,10218900 01/07/2020,JSKY,232.00,234.00,218.00,220.00,46873500 01/07/2020,JSMR,5175.00,5275.00,5025.00,5075.00,3912800 01/07/2020,JSPT,1025.00,1025.00,1025.00,1025.00,0 01/07/2020,JTPE,975.00,975.00,975.00,975.00,197400 01/07/2020,KAEF,1175.00,1215.00,1155.00,1160.00,3563800 01/07/2020,KARW,61.00,65.00,61.00,61.00,277400 01/07/2020,KAYU,68.00,70.00,66.00,67.00,10618700 01/07/2020,KBLI,520.00,545.00,520.00,525.00,9955700 01/07/2020,KBLM,312.00,324.00,306.00,320.00,26000 01/07/2020,KBLV,274.00,274.00,274.00,274.00,0 01/07/2020,KBRI,50.00,50.00,50.00,50.00,0 01/07/2020,KDSI,1190.00,1250.00,1190.00,1250.00,6000 01/07/2020,KEEN,545.00,545.00,510.00,510.00,704500 01/07/2020,KEJU,860.00,880.00,840.00,860.00,119900 01/07/2020,KIAS,62.00,65.00,62.00,63.00,326400 01/07/2020,KICI,272.00,272.00,220.00,220.00,7000 01/07/2020,KIJA,298.00,300.00,292.00,296.00,723300 01/07/2020,KINO,3520.00,3540.00,3360.00,3360.00,363000 01/07/2020,KIOS,356.00,356.00,342.00,356.00,6800 01/07/2020,KIOS-W,356.00,288.00,288.00,288.00,0 01/07/2020,KJEN,1910.00,1990.00,1900.00,1970.00,185600 01/07/2020,KKGI,228.00,240.00,228.00,240.00,54500 01/07/2020,KLBF,1635.00,1635.00,1600.00,1635.00,17153100 01/07/2020,KMTR,304.00,316.00,304.00,316.00,6100 01/07/2020,KOBX,119.00,121.00,119.00,120.00,20900 01/07/2020,KOIN,133.00,166.00,131.00,148.00,44900 01/07/2020,KONI,620.00,620.00,620.00,620.00,10100 01/07/2020,KOPI,620.00,620.00,620.00,620.00,31000 01/07/2020,KOTA,815.00,820.00,805.00,810.00,19396100 01/07/2020,KOTA-W,144.00,208.00,142.00,195.00,23309800 01/07/2020,KPAL,130.00,139.00,96.00,107.00,7576200 01/07/2020,KPAS,65.00,67.00,65.00,66.00,1293400 01/07/2020,KPAS-W,30.00,30.00,30.00,30.00,200 01/07/2020,KPIG,133.00,134.00,131.00,134.00,12257300 01/07/2020,KRAH,1600.00,1605.00,1590.00,1605.00,488400 01/07/2020,KRAS,298.00,304.00,298.00,298.00,1379700 01/07/2020,KREN,500.00,500.00,494.00,498.00,42113600 01/07/2020,LAND,1000.00,1100.00,890.00,895.00,69200 01/07/2020,LAPD,50.00,50.00,50.00,50.00,0 01/07/2020,LCGP,114.00,114.00,114.00,114.00,0 01/07/2020,LCKM,324.00,324.00,324.00,324.00,3900 01/07/2020,LEAD,50.00,50.00,50.00,50.00,486600 01/07/2020,LIFE,6000.00,6000.00,6000.00,6000.00,16500 01/07/2020,LINK,3950.00,3950.00,3840.00,3900.00,228800 01/07/2020,LION,468.00,468.00,468.00,468.00,600 01/07/2020,LMAS,118.00,159.00,116.00,159.00,30387100 01/07/2020,LMPI,91.00,93.00,90.00,93.00,3000 01/07/2020,LMSH,476.00,476.00,476.00,476.00,0 01/07/2020,LPCK,980.00,990.00,975.00,980.00,844200 01/07/2020,LPGI,3510.00,3510.00,3510.00,3510.00,0 01/07/2020,LPIN,284.00,284.00,284.00,284.00,0 01/07/2020,LPKR,236.00,242.00,232.00,238.00,55779600 01/07/2020,LPLI,75.00,75.00,75.00,75.00,100 01/07/2020,LPPF,4200.00,4240.00,4160.00,4190.00,15214600 01/07/2020,LPPS,81.00,83.00,81.00,82.00,13400 01/07/2020,LRNA,121.00,121.00,121.00,121.00,1000 01/07/2020,LSIP,1365.00,1420.00,1365.00,1375.00,22586700 01/07/2020,LTLS,620.00,620.00,615.00,615.00,30700 01/07/2020,LUCK,406.00,406.00,394.00,400.00,1743500 01/07/2020,MABA,50.00,50.00,50.00,50.00,100 01/07/2020,MAGP,50.00,50.00,50.00,50.00,100 01/07/2020,MAIN,1040.00,1080.00,1040.00,1065.00,13315900 01/07/2020,MAMI,50.00,50.00,50.00,50.00,243800 01/07/2020,MAMI-W,12.00,13.00,11.00,12.00,4665400 01/07/2020,MAMIP,50.00,600.00,600.00,600.00,0 01/07/2020,MAPA,4850.00,4900.00,4850.00,4900.00,439000 01/07/2020,MAPB,1665.00,1665.00,1665.00,1665.00,200 01/07/2020,MAPI,1055.00,1065.00,1045.00,1055.00,5688100 01/07/2020,MARI,178.00,189.00,178.00,189.00,26100 01/07/2020,MARK,452.00,456.00,452.00,456.00,1220700 01/07/2020,MASA,474.00,474.00,466.00,466.00,3100 01/07/2020,MAYA,9100.00,9100.00,9100.00,9100.00,0 01/07/2020,MBAP,2000.00,2050.00,2000.00,2050.00,38500 01/07/2020,MBSS,486.00,496.00,482.00,490.00,352700 01/07/2020,MBTO,97.00,110.00,94.00,110.00,549100 01/07/2020,MCAS,2810.00,2830.00,2800.00,2810.00,530800 01/07/2020,MCOR,133.00,133.00,131.00,131.00,762600 01/07/2020,MDIA,50.00,51.00,50.00,51.00,1828100 01/07/2020,MDKA,1185.00,1210.00,1165.00,1195.00,85863200 01/07/2020,MDKI,200.00,206.00,200.00,204.00,14600 01/07/2020,MDLN,206.00,210.00,204.00,206.00,3130800 01/07/2020,MDRN,50.00,50.00,50.00,50.00,0 01/07/2020,MEDC,905.00,905.00,880.00,900.00,73823600 01/07/2020,MEDC-W,258.00,258.00,240.00,252.00,5140800 01/07/2020,MEGA,5700.00,6400.00,5675.00,6400.00,17000 01/07/2020,MERK,2900.00,2900.00,2800.00,2830.00,9400 01/07/2020,META,202.00,206.00,200.00,204.00,264600 01/07/2020,MFIN,1305.00,1305.00,1305.00,1305.00,20100 01/07/2020,MFMI,550.00,550.00,505.00,540.00,27000 01/07/2020,MGNA,50.00,50.00,50.00,50.00,0 01/07/2020,MGRO,885.00,900.00,880.00,880.00,1513100 01/07/2020,MICE,344.00,350.00,344.00,350.00,66000 01/07/2020,MIDI,1150.00,1150.00,1150.00,1150.00,0 01/07/2020,MIKA,2690.00,2720.00,2600.00,2630.00,10550100 01/07/2020,MINA,400.00,460.00,316.00,400.00,3128200 01/07/2020,MIRA,50.00,50.00,50.00,50.00,0 01/07/2020,MITI,51.00,51.00,51.00,51.00,0 01/07/2020,MKNT,50.00,50.00,50.00,50.00,2161000 01/07/2020,MKPI,16200.00,16200.00,16200.00,16200.00,1900 01/07/2020,MLBI,15400.00,15400.00,15400.00,15400.00,100 01/07/2020,MLIA,680.00,695.00,665.00,675.00,6568300 01/07/2020,MLPL,80.00,82.00,80.00,81.00,3752600 01/07/2020,MLPT,466.00,466.00,442.00,464.00,1700 01/07/2020,MMLP,195.00,198.00,194.00,194.00,1360000 01/07/2020,MNCN,1605.00,1625.00,1590.00,1600.00,18095300 01/07/2020,MOLI,975.00,1000.00,975.00,1000.00,2100 01/07/2020,MPMX,680.00,685.00,675.00,675.00,326100 01/07/2020,MPOW,115.00,119.00,111.00,112.00,543000 01/07/2020,MPPA,150.00,153.00,147.00,148.00,2575600 01/07/2020,MPRO,2090.00,2090.00,2090.00,2090.00,100 01/07/2020,MRAT,155.00,155.00,153.00,153.00,2800 01/07/2020,MREI,4200.00,4200.00,4200.00,4200.00,100 01/07/2020,MSIN,420.00,420.00,414.00,418.00,1113000 01/07/2020,MSKY,1335.00,1380.00,1335.00,1380.00,1100 01/07/2020,MTDL,1850.00,1900.00,1840.00,1895.00,3534700 01/07/2020,MTFN,50.00,50.00,50.00,50.00,0 01/07/2020,MTLA,500.00,530.00,500.00,530.00,1500 01/07/2020,MTPS,995.00,1010.00,990.00,990.00,2300 01/07/2020,MTPS-W,314.00,635.00,314.00,635.00,200 01/07/2020,MTRA,324.00,324.00,324.00,324.00,0 01/07/2020,MTSM,170.00,226.00,170.00,226.00,32000 01/07/2020,MTWI,60.00,66.00,60.00,63.00,1222900 01/07/2020,MYOH,1300.00,1330.00,1265.00,1310.00,2182400 01/07/2020,MYOR,2020.00,2040.00,2020.00,2030.00,1406500 01/07/2020,MYRX,50.00,50.00,50.00,50.00,1559100 01/07/2020,MYRXP,50.00,50.00,50.00,50.00,0 01/07/2020,MYTX,54.00,57.00,50.00,57.00,31300 01/07/2020,NASA,665.00,665.00,600.00,645.00,90100 01/07/2020,NASA-W,665.00,700.00,700.00,700.00,0 01/07/2020,NATO,1100.00,1105.00,1080.00,1090.00,57619000 01/07/2020,NATO-W,950.00,950.00,950.00,950.00,2700 01/07/2020,NELY,140.00,140.00,140.00,140.00,0 01/07/2020,NFCX,2930.00,2930.00,2870.00,2900.00,79000 01/07/2020,NICK,312.00,312.00,312.00,312.00,0 01/07/2020,NIKL,725.00,775.00,715.00,740.00,8126900 01/07/2020,NIPS,282.00,282.00,282.00,282.00,0 01/07/2020,NIRO,140.00,140.00,140.00,140.00,0 01/07/2020,NISP,855.00,855.00,840.00,850.00,31600 01/07/2020,NOBU,885.00,985.00,885.00,985.00,1300 01/07/2020,NRCA,380.00,384.00,380.00,384.00,24200 01/07/2020,NUSA,50.00,50.00,50.00,50.00,1000 01/07/2020,NUSA-W,6.00,6.00,5.00,5.00,3225200 01/07/2020,NZIA,780.00,780.00,650.00,680.00,228200 01/07/2020,NZIA-W,134.00,140.00,100.00,117.00,384800 01/07/2020,OASA,352.00,430.00,352.00,398.00,3300 01/07/2020,OCAP,195.00,195.00,195.00,195.00,5400 01/07/2020,OKAS,195.00,195.00,195.00,195.00,0 01/07/2020,OMRE,745.00,745.00,745.00,745.00,100 01/07/2020,OPMS,97.00,107.00,97.00,102.00,3905100 01/07/2020,PADI,240.00,250.00,240.00,250.00,1300 01/07/2020,PALM,202.00,202.00,200.00,200.00,12300 01/07/2020,PAMG,68.00,68.00,67.00,67.00,1872400 01/07/2020,PANI,94.00,100.00,94.00,98.00,4400 01/07/2020,PANR,330.00,330.00,328.00,330.00,325800 01/07/2020,PANS,1400.00,1400.00,1370.00,1390.00,46100 01/07/2020,PBID,1010.00,1010.00,980.00,980.00,263600 01/07/2020,PBRX,515.00,515.00,500.00,500.00,1500 01/07/2020,PBSA,785.00,785.00,785.00,785.00,0 01/07/2020,PCAR,575.00,585.00,440.00,440.00,59800 01/07/2020,PDES,900.00,900.00,900.00,900.00,0 01/07/2020,PEGE,200.00,200.00,200.00,200.00,500 01/07/2020,PEHA,1075.00,1085.00,1070.00,1070.00,7300 01/07/2020,PGAS,2120.00,2140.00,2070.00,2100.00,59205400 01/07/2020,PGLI,330.00,330.00,326.00,330.00,800 01/07/2020,PICO,1535.00,1550.00,1415.00,1415.00,14800 01/07/2020,PJAA,985.00,985.00,975.00,975.00,600 01/07/2020,PKPK,57.00,67.00,57.00,65.00,64600 01/07/2020,PLAS,50.00,50.00,50.00,50.00,0 01/07/2020,PLIN,3290.00,3290.00,3260.00,3260.00,900 01/07/2020,PMJS,125.00,135.00,125.00,128.00,1609700 01/07/2020,PNBN,1320.00,1345.00,1300.00,1320.00,750200 01/07/2020,PNBS,50.00,50.00,50.00,50.00,57300 01/07/2020,PNIN,1110.00,1110.00,1095.00,1100.00,107600 01/07/2020,PNLF,302.00,306.00,296.00,298.00,11226400 01/07/2020,PNSE,332.00,332.00,332.00,332.00,0 01/07/2020,POLA,262.00,262.00,262.00,262.00,0 01/07/2020,POLA-W,800.00,800.00,800.00,800.00,0 01/07/2020,POLI,1420.00,1475.00,1420.00,1475.00,300 01/07/2020,POLL,11175.00,11300.00,11175.00,11225.00,422900 01/07/2020,POLU,1960.00,1960.00,1960.00,1960.00,400 01/07/2020,POLY,63.00,65.00,60.00,63.00,754400 01/07/2020,POOL,156.00,156.00,156.00,156.00,0 01/07/2020,POOL-W,4010.00,4010.00,4010.00,4010.00,0 01/07/2020,PORT,505.00,505.00,505.00,505.00,0 01/07/2020,POSA,50.00,50.00,50.00,50.00,3400 01/07/2020,POSA-W,4.00,5.00,4.00,5.00,15184200 01/07/2020,POWR,995.00,1000.00,990.00,995.00,537500 01/07/2020,PPRE,248.00,250.00,240.00,244.00,4746100 01/07/2020,PPRO,67.00,68.00,67.00,67.00,68628600 01/07/2020,PRAS,136.00,136.00,136.00,136.00,0 01/07/2020,PRDA,3680.00,3680.00,3680.00,3680.00,200 01/07/2020,PRIM,474.00,474.00,376.00,400.00,27100 01/07/2020,PRIM-W,34.00,39.00,30.00,34.00,230700 01/07/2020,PSAB,298.00,308.00,288.00,308.00,134077800 01/07/2020,PSDN,170.00,170.00,170.00,170.00,0 01/07/2020,PSGO,187.00,190.00,180.00,190.00,474500 01/07/2020,PSKT,50.00,50.00,50.00,50.00,0 01/07/2020,PSSI,178.00,178.00,177.00,178.00,146600 01/07/2020,PTBA,2730.00,2740.00,2640.00,2710.00,22952100 01/07/2020,PTIS,192.00,192.00,192.00,192.00,100 01/07/2020,PTPP,1705.00,1725.00,1675.00,1690.00,22488500 01/07/2020,PTRO,1650.00,1700.00,1650.00,1655.00,1675700 01/07/2020,PTSN,270.00,276.00,268.00,268.00,324200 01/07/2020,PTSP,4550.00,4550.00,4550.00,4550.00,0 01/07/2020,PUDP,302.00,302.00,302.00,302.00,0 01/07/2020,PURE,270.00,310.00,266.00,292.00,93543200 01/07/2020,PURE-W,100.00,109.00,92.00,94.00,52954200 01/07/2020,PWON,545.00,550.00,535.00,545.00,56419000 01/07/2020,PYFA,196.00,196.00,196.00,196.00,100 01/07/2020,PZZA,1115.00,1125.00,1115.00,1125.00,22600 01/07/2020,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 01/07/2020,R-LQ45X,1054.00,1054.00,1054.00,1054.00,0 01/07/2020,RAJA,193.00,194.00,183.00,185.00,1147700 01/07/2020,RALS,1055.00,1060.00,1035.00,1060.00,1623700 01/07/2020,RANC,310.00,330.00,310.00,330.00,984300 01/07/2020,RBMS,60.00,65.00,60.00,62.00,596600 01/07/2020,RDTX,5200.00,5200.00,5200.00,5200.00,600 01/07/2020,REAL,454.00,476.00,420.00,466.00,10957500 01/07/2020,REAL-W,28.00,33.00,27.00,31.00,437958100 01/07/2020,RELI,127.00,175.00,127.00,150.00,300 01/07/2020,RICY,159.00,159.00,159.00,159.00,0 01/07/2020,RIGS,218.00,218.00,218.00,218.00,12700 01/07/2020,RIMO,50.00,50.00,50.00,50.00,22200 01/07/2020,RISE,545.00,545.00,535.00,545.00,1090600 01/07/2020,RMBA,312.00,318.00,312.00,318.00,1600 01/07/2020,RODA,50.00,60.00,50.00,50.00,48154000 01/07/2020,ROTI,1290.00,1300.00,1290.00,1300.00,170000 01/07/2020,RUIS,244.00,244.00,244.00,244.00,0 01/07/2020,SAFE,214.00,216.00,210.00,212.00,430500 01/07/2020,SAME,244.00,244.00,244.00,244.00,0 01/07/2020,SAPX,830.00,830.00,830.00,830.00,0 01/07/2020,SATU,84.00,84.00,74.00,75.00,61800 01/07/2020,SCBD,2700.00,2700.00,2700.00,2700.00,0 01/07/2020,SCCO,9150.00,9150.00,9150.00,9150.00,100 01/07/2020,SCMA,1415.00,1445.00,1400.00,1415.00,25315900 01/07/2020,SCPI,29000.00,29000.00,29000.00,29000.00,0 01/07/2020,SDMU,50.00,50.00,50.00,50.00,100 01/07/2020,SDPC,103.00,139.00,103.00,139.00,4606500 01/07/2020,SDRA,830.00,830.00,800.00,800.00,1500 01/07/2020,SFAN,1025.00,1025.00,1025.00,1025.00,1000 01/07/2020,SFAN-W,1025.00,600.00,600.00,600.00,0 01/07/2020,SGRO,2400.00,2460.00,2400.00,2460.00,14500 01/07/2020,SHID,3450.00,3450.00,3450.00,3450.00,0 01/07/2020,SHIP,760.00,760.00,750.00,760.00,607900 01/07/2020,SIDO,1290.00,1315.00,1280.00,1295.00,6340300 01/07/2020,SILO,6600.00,6850.00,6600.00,6750.00,604500 01/07/2020,SIMA,50.00,50.00,50.00,50.00,1500 01/07/2020,SIMP,418.00,424.00,414.00,422.00,6285300 01/07/2020,SINI,1650.00,1650.00,1650.00,1650.00,0 01/07/2020,SINI-W,880.00,880.00,880.00,880.00,0 01/07/2020,SIPD,835.00,835.00,835.00,835.00,100 01/07/2020,SKBM,388.00,390.00,388.00,390.00,30000 01/07/2020,SKLT,1610.00,1610.00,1610.00,1610.00,0 01/07/2020,SKRN,540.00,550.00,540.00,540.00,291500 01/07/2020,SKYB,57.00,60.00,57.00,58.00,690600 01/07/2020,SLIS,4110.00,4210.00,4110.00,4210.00,37700 01/07/2020,SMAR,3820.00,4000.00,3820.00,3990.00,8900 01/07/2020,SMBR,432.00,436.00,420.00,420.00,5286100 01/07/2020,SMCB,1150.00,1160.00,1100.00,1125.00,105600 01/07/2020,SMDM,128.00,128.00,128.00,128.00,100 01/07/2020,SMDR,248.00,248.00,244.00,246.00,54900 01/07/2020,SMGR,12275.00,12300.00,12200.00,12300.00,3682700 01/07/2020,SMKL,212.00,224.00,212.00,222.00,43400 01/07/2020,SMKL-W,23.00,24.00,22.00,24.00,1164700 01/07/2020,SMMA,15225.00,15225.00,15225.00,15225.00,0 01/07/2020,SMMT,115.00,117.00,109.00,113.00,42000 01/07/2020,SMRA,1000.00,1000.00,970.00,975.00,13914200 01/07/2020,SMRU,50.00,50.00,50.00,50.00,20000 01/07/2020,SMSM,1405.00,1440.00,1405.00,1430.00,3314400 01/07/2020,SOCI,168.00,170.00,167.00,170.00,4909900 01/07/2020,SONA,5975.00,5975.00,5975.00,5975.00,0 01/07/2020,SOSS,394.00,418.00,392.00,392.00,35200 01/07/2020,SOSS-W,83.00,83.00,65.00,65.00,19000 01/07/2020,SOTS,238.00,238.00,238.00,238.00,100 01/07/2020,SOTS-W,73.00,73.00,43.00,58.00,5100 01/07/2020,SPMA,336.00,336.00,336.00,336.00,0 01/07/2020,SPTO,825.00,825.00,815.00,815.00,2430000 01/07/2020,SQMI,324.00,328.00,270.00,274.00,62746600 01/07/2020,SRAJ,244.00,266.00,234.00,244.00,85600 01/07/2020,SRIL,262.00,262.00,258.00,262.00,8912200 01/07/2020,SRSN,68.00,68.00,67.00,67.00,140700 01/07/2020,SRTG,3660.00,3660.00,3620.00,3650.00,10700 01/07/2020,SSIA,635.00,640.00,630.00,630.00,17534400 01/07/2020,SSMS,825.00,825.00,805.00,805.00,78716200 01/07/2020,SSTM,400.00,400.00,400.00,400.00,0 01/07/2020,STAR,160.00,160.00,155.00,155.00,578700 01/07/2020,STTP,4500.00,4500.00,4500.00,4500.00,0 01/07/2020,SUGI,50.00,50.00,50.00,50.00,0 01/07/2020,SULI,50.00,53.00,50.00,51.00,4518300 01/07/2020,SUPR,3280.00,3280.00,3280.00,3280.00,0 01/07/2020,SURE,2930.00,2930.00,2910.00,2910.00,13600 01/07/2020,SWAT,103.00,104.00,102.00,103.00,9633300 01/07/2020,TALF,260.00,260.00,260.00,260.00,2600 01/07/2020,TAMU,358.00,358.00,336.00,336.00,4167500 01/07/2020,TARA,282.00,282.00,282.00,282.00,0 01/07/2020,TAXI,50.00,50.00,50.00,50.00,5000 01/07/2020,TBIG,1240.00,1250.00,1220.00,1225.00,85129400 01/07/2020,TBLA,970.00,985.00,970.00,980.00,993600 01/07/2020,TBMS,790.00,790.00,790.00,790.00,600 01/07/2020,TCID,11000.00,11000.00,11000.00,11000.00,0 01/07/2020,TCPI,6850.00,7100.00,6850.00,6850.00,8230400 01/07/2020,TDPM,244.00,268.00,240.00,256.00,1260800 01/07/2020,TEBE,1815.00,1820.00,1805.00,1810.00,3537200 01/07/2020,TELE,302.00,302.00,296.00,296.00,15273900 01/07/2020,TFAS,164.00,165.00,154.00,160.00,132200 01/07/2020,TFCO,302.00,500.00,302.00,500.00,12000 01/07/2020,TGKA,4950.00,4950.00,4950.00,4950.00,0 01/07/2020,TGRA,118.00,130.00,118.00,127.00,6806300 01/07/2020,TIFA,220.00,220.00,220.00,220.00,125000 01/07/2020,TINS,835.00,860.00,835.00,845.00,23124600 01/07/2020,TIRA,232.00,232.00,204.00,204.00,1300 01/07/2020,TIRT,53.00,54.00,51.00,51.00,41000 01/07/2020,TKIM,11200.00,11450.00,11200.00,11425.00,764200 01/07/2020,TLKM,3930.00,3970.00,3920.00,3940.00,51837600 01/07/2020,TMAS,103.00,104.00,100.00,102.00,6336700 01/07/2020,TMPO,155.00,155.00,155.00,155.00,0 01/07/2020,TNCA,274.00,274.00,274.00,274.00,300 01/07/2020,TOBA,344.00,358.00,344.00,358.00,20100 01/07/2020,TOPS,216.00,240.00,216.00,226.00,955100 01/07/2020,TOTL,422.00,424.00,410.00,416.00,1026300 01/07/2020,TOTO,294.00,298.00,292.00,296.00,53400 01/07/2020,TOWR,800.00,825.00,800.00,815.00,79490300 01/07/2020,TPIA,9850.00,9950.00,9500.00,9625.00,4820100 01/07/2020,TPMA,224.00,224.00,224.00,224.00,100 01/07/2020,TRAM,50.00,50.00,50.00,50.00,100100 01/07/2020,TRAM-W,14.00,16.00,11.00,16.00,425300 01/07/2020,TRIL,50.00,50.00,50.00,50.00,0 01/07/2020,TRIM,149.00,149.00,149.00,149.00,5000 01/07/2020,TRIO,426.00,426.00,426.00,426.00,0 01/07/2020,TRIS,264.00,266.00,264.00,264.00,220900 01/07/2020,TRIS-W,264.00,26.00,26.00,26.00,0 01/07/2020,TRST,392.00,392.00,392.00,392.00,0 01/07/2020,TRUK,96.00,99.00,96.00,97.00,46200 01/07/2020,TRUS,350.00,350.00,350.00,350.00,100 01/07/2020,TSPC,1370.00,1380.00,1360.00,1370.00,29200 01/07/2020,TUGU,3420.00,3450.00,3300.00,3450.00,38700 01/07/2020,TURI,895.00,895.00,895.00,895.00,2461300 01/07/2020,UCID,1820.00,1860.00,1810.00,1830.00,3350600 01/07/2020,ULTJ,1580.00,1610.00,1580.00,1590.00,414700 01/07/2020,UNIC,3750.00,3750.00,3600.00,3600.00,1100 01/07/2020,UNIT,178.00,178.00,177.00,177.00,6300 01/07/2020,UNSP,106.00,109.00,105.00,106.00,615100 01/07/2020,UNTR,21600.00,21625.00,21150.00,21250.00,3667600 01/07/2020,UNVR,8475.00,8500.00,8400.00,8450.00,5793000 01/07/2020,URBN,2240.00,2240.00,2150.00,2150.00,271700 01/07/2020,URBN-W,46.00,48.00,39.00,41.00,1278000 01/07/2020,VICO,113.00,113.00,113.00,113.00,0 01/07/2020,VINS,125.00,125.00,119.00,124.00,251000 01/07/2020,VINS-W,13.00,13.00,11.00,12.00,1364000 01/07/2020,VIVA,63.00,66.00,61.00,64.00,109804800 01/07/2020,VOKS,324.00,332.00,322.00,322.00,1988400 01/07/2020,VRNA,140.00,140.00,140.00,140.00,0 01/07/2020,WAPO,77.00,80.00,76.00,80.00,27000 01/07/2020,WEGE,326.00,332.00,322.00,326.00,11961300 01/07/2020,WEHA,149.00,149.00,148.00,149.00,2085800 01/07/2020,WICO,520.00,570.00,520.00,570.00,200 01/07/2020,WIIM,168.00,184.00,166.00,180.00,16325000 01/07/2020,WIKA,2140.00,2150.00,2090.00,2120.00,13251900 01/07/2020,WINS,123.00,125.00,123.00,125.00,99800 01/07/2020,WOMF,276.00,280.00,276.00,280.00,97400 01/07/2020,WOOD,650.00,650.00,645.00,650.00,4771600 01/07/2020,WOWS,214.00,224.00,210.00,214.00,10111800 01/07/2020,WSBP,312.00,312.00,304.00,304.00,19273200 01/07/2020,WSKT,1525.00,1530.00,1495.00,1505.00,23919700 01/07/2020,WTON,464.00,468.00,458.00,460.00,6131600 01/07/2020,XAFA,1008.00,1008.00,1008.00,1008.00,1000 01/07/2020,XAQA,963.00,963.00,963.00,963.00,0 01/07/2020,XASG,102.00,102.00,102.00,102.00,0 01/07/2020,XBID,533.00,533.00,533.00,533.00,0 01/07/2020,XBIN,495.00,495.00,495.00,495.00,0 01/07/2020,XBLQ,473.00,473.00,473.00,473.00,0 01/07/2020,XBNI,1116.00,1116.00,1116.00,1116.00,0 01/07/2020,XBSK,384.00,384.00,384.00,384.00,0 01/07/2020,XCID,86.00,86.00,86.00,86.00,600 01/07/2020,XCIS,105.00,105.00,105.00,105.00,16500 01/07/2020,XCLQ,104.00,104.00,104.00,104.00,0 01/07/2020,XDIF,508.00,508.00,508.00,508.00,0 01/07/2020,XIHD,505.00,505.00,505.00,505.00,100 01/07/2020,XIIC,1110.00,1110.00,1110.00,1110.00,0 01/07/2020,XIIF,640.00,640.00,634.00,637.00,500 01/07/2020,XIIT,572.00,572.00,570.00,570.00,2200 01/07/2020,XIJI,695.00,695.00,695.00,695.00,200 01/07/2020,XIPI,178.00,178.00,178.00,178.00,0 01/07/2020,XISB,398.00,398.00,398.00,398.00,0 01/07/2020,XISC,734.00,734.00,734.00,734.00,0 01/07/2020,XISI,347.00,347.00,347.00,347.00,0 01/07/2020,XISR,409.00,409.00,409.00,409.00,5000 01/07/2020,XKIV,507.00,507.00,507.00,507.00,0 01/07/2020,XMIG,179.00,179.00,179.00,179.00,200 01/07/2020,XMJM,1000.00,1000.00,1000.00,1000.00,0 01/07/2020,XMTS,499.00,499.00,499.00,499.00,0 01/07/2020,XNVE,163.00,163.00,163.00,163.00,0 01/07/2020,XPCR,955.00,955.00,955.00,955.00,0 01/07/2020,XPDV,473.00,473.00,473.00,473.00,0 01/07/2020,XPES,420.00,420.00,420.00,420.00,0 01/07/2020,XPFT,561.00,561.00,552.00,552.00,15100 01/07/2020,XPID,544.00,544.00,544.00,544.00,0 01/07/2020,XPLC,482.00,482.00,482.00,482.00,0 01/07/2020,XPLQ,509.00,509.00,509.00,509.00,0 01/07/2020,XPMI,987.00,995.00,987.00,987.00,1600 01/07/2020,XPSG,460.00,460.00,460.00,460.00,0 01/07/2020,XPTD,549.00,549.00,549.00,549.00,0 01/07/2020,XSBC,113.00,113.00,113.00,113.00,0 01/07/2020,XSPI,750.00,750.00,750.00,750.00,0 01/07/2020,XSSI,98.00,98.00,98.00,98.00,0 01/07/2020,YELO,63.00,75.00,63.00,73.00,484000 01/07/2020,YELO-W,18.00,20.00,18.00,19.00,158200 01/07/2020,YPAS,550.00,550.00,550.00,550.00,0 01/07/2020,YULE,220.00,268.00,220.00,268.00,100200 01/07/2020,ZBRA,101.00,101.00,96.00,97.00,227000 01/07/2020,ZINC,388.00,392.00,378.00,380.00,60941600 01/07/2020,ZONE,494.00,494.00,492.00,494.00,47000