,,,,,, 01/08/2020,AALI,13400.00,13400.00,13200.00,13325.00,863000 01/08/2020,ABBA,104.00,106.00,102.00,103.00,8330500 01/08/2020,ABDA,6925.00,6925.00,6925.00,6925.00,0 01/08/2020,ABMM,1530.00,1530.00,1530.00,1530.00,0 01/08/2020,ACES,1440.00,1440.00,1395.00,1410.00,32211300 01/08/2020,ACST,980.00,985.00,980.00,985.00,4800 01/08/2020,ADES,1030.00,1060.00,1030.00,1060.00,29800 01/08/2020,ADHI,1170.00,1185.00,1160.00,1160.00,4249300 01/08/2020,ADMF,10350.00,10350.00,10200.00,10275.00,19900 01/08/2020,ADMG,186.00,188.00,186.00,186.00,143400 01/08/2020,ADRO,1530.00,1535.00,1505.00,1505.00,55121100 01/08/2020,AGAR,370.00,382.00,368.00,380.00,113500 01/08/2020,AGII,625.00,645.00,610.00,620.00,80700 01/08/2020,AGRO,197.00,202.00,191.00,192.00,5405200 01/08/2020,AGRS,141.00,169.00,140.00,158.00,259100 01/08/2020,AHAP,58.00,62.00,57.00,58.00,153400 01/08/2020,AIMS,180.00,180.00,180.00,180.00,0 01/08/2020,AISA,168.00,168.00,168.00,168.00,0 01/08/2020,AKKU,50.00,50.00,50.00,50.00,100 01/08/2020,AKPI,408.00,410.00,408.00,410.00,23700 01/08/2020,AKRA,3500.00,3580.00,3490.00,3560.00,13627700 01/08/2020,AKSI,815.00,880.00,610.00,880.00,39900 01/08/2020,ALDO,400.00,400.00,400.00,400.00,400 01/08/2020,ALKA,410.00,410.00,410.00,410.00,0 01/08/2020,ALMI,332.00,350.00,312.00,318.00,455300 01/08/2020,ALTO,392.00,400.00,392.00,400.00,2551700 01/08/2020,AMAG,296.00,296.00,296.00,296.00,0 01/08/2020,AMFG,3690.00,3690.00,3610.00,3620.00,9800 01/08/2020,AMIN,310.00,322.00,310.00,322.00,12200 01/08/2020,AMRT,840.00,855.00,840.00,855.00,568500 01/08/2020,ANDI,50.00,50.00,50.00,50.00,321400 01/08/2020,ANJT,910.00,910.00,910.00,910.00,100 01/08/2020,ANTM,895.00,920.00,890.00,905.00,217122000 01/08/2020,APEX,332.00,390.00,332.00,340.00,9400 01/08/2020,APIC,700.00,700.00,690.00,695.00,21228200 01/08/2020,APII,170.00,172.00,170.00,171.00,1300 01/08/2020,APLI,142.00,142.00,139.00,139.00,7300 01/08/2020,APLN,175.00,176.00,173.00,173.00,14288900 01/08/2020,APOL,50.00,50.00,50.00,50.00,0 01/08/2020,APOL-W2,29.00,29.00,29.00,29.00,0 01/08/2020,ARGO,825.00,825.00,825.00,825.00,0 01/08/2020,ARII,715.00,715.00,715.00,715.00,0 01/08/2020,ARKA,2120.00,2120.00,2100.00,2120.00,1481900 01/08/2020,ARMY,50.00,50.00,50.00,50.00,0 01/08/2020,ARNA,442.00,442.00,434.00,436.00,177400 01/08/2020,ARTA,422.00,422.00,422.00,422.00,0 01/08/2020,ARTI,50.00,50.00,50.00,50.00,600 01/08/2020,ARTO,2850.00,3040.00,2850.00,2850.00,8800 01/08/2020,ASBI,304.00,304.00,304.00,304.00,0 01/08/2020,ASDM,1015.00,1015.00,1015.00,1015.00,300 01/08/2020,ASGR,960.00,960.00,935.00,945.00,324300 01/08/2020,ASII,6700.00,6825.00,6700.00,6775.00,15150400 01/08/2020,ASJT,128.00,158.00,125.00,130.00,369700 01/08/2020,ASMI,1235.00,1240.00,1230.00,1240.00,71400 01/08/2020,ASRI,236.00,236.00,230.00,232.00,2501900 01/08/2020,ASRM,2010.00,2010.00,2010.00,2010.00,0 01/08/2020,ASSA,685.00,685.00,665.00,685.00,7955700 01/08/2020,ATIC,590.00,745.00,590.00,735.00,300 01/08/2020,AUTO,1250.00,1255.00,1225.00,1240.00,973800 01/08/2020,BABP,50.00,50.00,50.00,50.00,38800 01/08/2020,BABP-W3,45.00,45.00,20.00,31.00,5400 01/08/2020,BABP-W4,15.00,15.00,12.00,14.00,12146300 01/08/2020,BACA,308.00,310.00,308.00,308.00,7156900 01/08/2020,BACA-W2,308.00,100.00,100.00,100.00,0 01/08/2020,BAJA,62.00,63.00,60.00,60.00,211600 01/08/2020,BALI,900.00,900.00,900.00,900.00,1200 01/08/2020,BAPA,71.00,71.00,70.00,71.00,33014500 01/08/2020,BAPI,50.00,50.00,50.00,50.00,81300 01/08/2020,BAPI-W,5.00,5.00,4.00,4.00,8145000 01/08/2020,BATA,635.00,660.00,630.00,655.00,50400 01/08/2020,BAYU,1150.00,1180.00,905.00,1000.00,488600 01/08/2020,BBCA,33350.00,33725.00,33350.00,33400.00,10738500 01/08/2020,BBHI,121.00,124.00,121.00,121.00,7300 01/08/2020,BBKP,236.00,270.00,234.00,260.00,45981900 01/08/2020,BBLD,420.00,420.00,420.00,420.00,0 01/08/2020,BBMD,2400.00,2400.00,2400.00,2400.00,0 01/08/2020,BBNI,7500.00,7525.00,7400.00,7425.00,20463400 01/08/2020,BBRI,4380.00,4400.00,4340.00,4380.00,171751200 01/08/2020,BBRM,50.00,50.00,50.00,50.00,0 01/08/2020,BBTN,2100.00,2120.00,2070.00,2070.00,12727400 01/08/2020,BBYB,276.00,276.00,276.00,276.00,200 01/08/2020,BCAP,140.00,140.00,135.00,139.00,105100 01/08/2020,BCIC,450.00,450.00,450.00,450.00,0 01/08/2020,BCIP,50.00,60.00,50.00,57.00,968500 01/08/2020,BDMN,3860.00,3860.00,3810.00,3810.00,1340100 01/08/2020,BEEF,386.00,388.00,376.00,380.00,2793800 01/08/2020,BEEF-W,43.00,43.00,39.00,42.00,137600 01/08/2020,BEKS,50.00,50.00,50.00,50.00,2000 01/08/2020,BELL,530.00,535.00,530.00,535.00,123000 01/08/2020,BEST,202.00,208.00,195.00,204.00,39042600 01/08/2020,BFIN,570.00,570.00,560.00,565.00,78200 01/08/2020,BGTG,63.00,63.00,60.00,62.00,737300 01/08/2020,BHIT,62.00,63.00,61.00,62.00,6216100 01/08/2020,BIKA,192.00,192.00,192.00,192.00,0 01/08/2020,BIMA,50.00,50.00,50.00,50.00,100 01/08/2020,BINA,815.00,840.00,815.00,815.00,5000 01/08/2020,BIPI,50.00,50.00,50.00,50.00,4500 01/08/2020,BIPI-W,9.00,9.00,8.00,8.00,13524700 01/08/2020,BIPP,50.00,50.00,50.00,50.00,0 01/08/2020,BIPP-W2,1.00,1.00,1.00,1.00,0 01/08/2020,BIRD,2650.00,2650.00,2570.00,2580.00,319500 01/08/2020,BISI,1050.00,1050.00,1030.00,1045.00,20900 01/08/2020,BJBR,1230.00,1230.00,1185.00,1190.00,8205100 01/08/2020,BJTM,680.00,680.00,670.00,675.00,3867500 01/08/2020,BKDP,58.00,63.00,58.00,58.00,20300 01/08/2020,BKSL,82.00,83.00,80.00,81.00,90102500 01/08/2020,BKSL-W,15.00,15.00,14.00,15.00,3302300 01/08/2020,BKSW,142.00,174.00,142.00,173.00,52200 01/08/2020,BLTA,50.00,50.00,50.00,50.00,0 01/08/2020,BLTZ,3000.00,3000.00,3000.00,3000.00,0 01/08/2020,BLUE,510.00,525.00,510.00,520.00,67000 01/08/2020,BMAS,358.00,358.00,358.00,358.00,0 01/08/2020,BMRI,7550.00,7550.00,7375.00,7500.00,52540300 01/08/2020,BMSR,100.00,116.00,100.00,105.00,291800 01/08/2020,BMTR,348.00,348.00,332.00,338.00,33901700 01/08/2020,BNBA,320.00,320.00,308.00,312.00,445600 01/08/2020,BNBR,50.00,50.00,50.00,50.00,355400 01/08/2020,BNGA,950.00,960.00,930.00,955.00,15143100 01/08/2020,BNII,214.00,216.00,208.00,210.00,861400 01/08/2020,BNLI,1250.00,1255.00,1250.00,1255.00,10006000 01/08/2020,BOGA,1340.00,1350.00,1340.00,1340.00,10958400 01/08/2020,BOLA,304.00,306.00,292.00,304.00,89700 01/08/2020,BOLT,850.00,850.00,840.00,840.00,105200 01/08/2020,BORN,50.00,50.00,50.00,50.00,0 01/08/2020,BOSS,194.00,194.00,180.00,183.00,1811000 01/08/2020,BPFI,1310.00,1310.00,1310.00,1310.00,0 01/08/2020,BPII,10000.00,10000.00,10000.00,10000.00,0 01/08/2020,BPTR,91.00,93.00,90.00,93.00,7500 01/08/2020,BRAM,8700.00,8700.00,8700.00,8700.00,500 01/08/2020,BRIS,318.00,318.00,312.00,312.00,4058800 01/08/2020,BRMS,53.00,53.00,51.00,51.00,24124300 01/08/2020,BRNA,1030.00,1030.00,1030.00,1030.00,0 01/08/2020,BRPT,1325.00,1330.00,1265.00,1280.00,69324300 01/08/2020,BRPT-W,895.00,900.00,895.00,900.00,600 01/08/2020,BSDE,1255.00,1255.00,1220.00,1220.00,9328700 01/08/2020,BSIM,535.00,565.00,535.00,565.00,3200 01/08/2020,BSIM-W3,36.00,36.00,21.00,23.00,1100 01/08/2020,BSSR,1840.00,1845.00,1820.00,1820.00,2700 01/08/2020,BSWD,1750.00,1750.00,1750.00,1750.00,0 01/08/2020,BTEK,50.00,50.00,50.00,50.00,600 01/08/2020,BTEL,50.00,50.00,50.00,50.00,0 01/08/2020,BTON,198.00,198.00,198.00,198.00,500 01/08/2020,BTPN,3240.00,3240.00,3200.00,3240.00,1500 01/08/2020,BTPS,4190.00,4200.00,4130.00,4170.00,2762600 01/08/2020,BUDI,103.00,103.00,100.00,100.00,1872200 01/08/2020,BUKK,1435.00,1435.00,1435.00,1435.00,1000 01/08/2020,BULL,163.00,164.00,159.00,159.00,31146400 01/08/2020,BULL-W,56.00,61.00,56.00,57.00,34100 01/08/2020,BULL-W2,21.00,22.00,19.00,19.00,741100 01/08/2020,BUMI,69.00,69.00,66.00,68.00,173963700 01/08/2020,BUVA,71.00,77.00,66.00,76.00,1400 01/08/2020,BVIC,84.00,85.00,80.00,80.00,3937100 01/08/2020,BWPT,148.00,150.00,145.00,145.00,32722100 01/08/2020,BYAN,15550.00,15550.00,15550.00,15550.00,200 01/08/2020,CAKK,55.00,70.00,55.00,65.00,4840500 01/08/2020,CAKK-W,20.00,20.00,18.00,19.00,2268000 01/08/2020,CAMP,370.00,370.00,364.00,366.00,473000 01/08/2020,CANI,144.00,154.00,144.00,154.00,4200 01/08/2020,CARS,178.00,178.00,165.00,174.00,396800 01/08/2020,CASA,420.00,420.00,414.00,418.00,11545200 01/08/2020,CASA-W,420.00,133.00,133.00,133.00,0 01/08/2020,CASS,600.00,600.00,600.00,600.00,0 01/08/2020,CCSI,262.00,264.00,254.00,256.00,1263700 01/08/2020,CEKA,1645.00,1645.00,1605.00,1610.00,32600 01/08/2020,CENT,81.00,81.00,79.00,80.00,1975700 01/08/2020,CFIN,262.00,268.00,262.00,266.00,518200 01/08/2020,CINT,300.00,300.00,300.00,300.00,0 01/08/2020,CITA,1740.00,1940.00,1700.00,1900.00,15900 01/08/2020,CITY,111.00,121.00,111.00,119.00,300 01/08/2020,CITY-W,42.00,42.00,35.00,40.00,33100 01/08/2020,CKRA,76.00,76.00,76.00,76.00,0 01/08/2020,CLAY,3300.00,3300.00,2800.00,3060.00,113100 01/08/2020,CLEO,505.00,510.00,500.00,500.00,3471400 01/08/2020,CLPI,765.00,780.00,760.00,760.00,31300 01/08/2020,CMNP,2000.00,2000.00,2000.00,2000.00,0 01/08/2020,CMPP,184.00,184.00,184.00,184.00,0 01/08/2020,CNKO,50.00,50.00,50.00,50.00,200 01/08/2020,CNTB,250.00,250.00,250.00,250.00,0 01/08/2020,CNTX,346.00,346.00,346.00,346.00,100 01/08/2020,COCO,860.00,945.00,855.00,945.00,16400 01/08/2020,COCO-W,860.00,464.00,464.00,464.00,0 01/08/2020,COWL,50.00,50.00,50.00,50.00,0 01/08/2020,CPIN,7275.00,7325.00,7100.00,7275.00,6083400 01/08/2020,CPRI,50.00,50.00,50.00,50.00,10100 01/08/2020,CPRI-W,23.00,24.00,21.00,24.00,230700 01/08/2020,CPRO,50.00,50.00,50.00,50.00,1000 01/08/2020,CSAP,444.00,444.00,444.00,444.00,208400 01/08/2020,CSIS,98.00,98.00,87.00,90.00,192200 01/08/2020,CTBN,3150.00,3150.00,3150.00,3150.00,0 01/08/2020,CTRA,1010.00,1020.00,1000.00,1015.00,29455400 01/08/2020,CTTH,67.00,70.00,67.00,69.00,16500 01/08/2020,DART,266.00,272.00,266.00,272.00,1100 01/08/2020,DAYA,292.00,292.00,284.00,284.00,1000 01/08/2020,DEAL,248.00,256.00,204.00,210.00,80425600 01/08/2020,DEAL-W,248.00,25.00,25.00,25.00,0 01/08/2020,DEFI,1925.00,1925.00,1850.00,1850.00,13100 01/08/2020,DEWA,50.00,50.00,50.00,50.00,0 01/08/2020,DFAM,450.00,460.00,440.00,444.00,13378200 01/08/2020,DFAM-W,450.00,21.00,21.00,21.00,0 01/08/2020,DGIK,50.00,50.00,50.00,50.00,0 01/08/2020,DIGI,1700.00,1700.00,1700.00,1700.00,0 01/08/2020,DILD,306.00,314.00,304.00,306.00,1189700 01/08/2020,DIVA,3300.00,3300.00,3150.00,3250.00,402200 01/08/2020,DKFT,144.00,146.00,140.00,141.00,10365000 01/08/2020,DLTA,6600.00,6600.00,6500.00,6500.00,1600 01/08/2020,DMAS,268.00,276.00,260.00,264.00,46233700 01/08/2020,DMMX,220.00,220.00,212.00,212.00,3166500 01/08/2020,DNAR,210.00,210.00,210.00,210.00,100 01/08/2020,DNET,3070.00,3070.00,3070.00,3070.00,1500 01/08/2020,DOID,294.00,294.00,280.00,280.00,12267200 01/08/2020,DPNS,282.00,282.00,282.00,282.00,0 01/08/2020,DPUM,109.00,109.00,109.00,109.00,0 01/08/2020,DSFI,95.00,100.00,95.00,98.00,971400 01/08/2020,DSNG,478.00,478.00,462.00,470.00,926200 01/08/2020,DSSA,14350.00,14350.00,14350.00,14350.00,0 01/08/2020,DUCK,1250.00,1250.00,1190.00,1200.00,4639500 01/08/2020,DUTI,4990.00,4990.00,4990.00,4990.00,0 01/08/2020,DVLA,2200.00,2230.00,2190.00,2220.00,9400 01/08/2020,DWGL,306.00,310.00,286.00,294.00,64400 01/08/2020,DWGL-W,115.00,123.00,96.00,104.00,325100 01/08/2020,DYAN,107.00,109.00,107.00,108.00,59400 01/08/2020,EAST,95.00,99.00,95.00,97.00,4352600 01/08/2020,EAST-W,14.00,15.00,13.00,14.00,29808900 01/08/2020,ECII,1025.00,1025.00,1025.00,1025.00,3000 01/08/2020,EKAD,1120.00,1130.00,1070.00,1120.00,124100 01/08/2020,ELSA,334.00,338.00,324.00,326.00,86552500 01/08/2020,ELTY,50.00,50.00,50.00,50.00,1900 01/08/2020,EMDE,220.00,220.00,220.00,220.00,20000 01/08/2020,EMTK,5350.00,5650.00,5350.00,5650.00,4800 01/08/2020,ENRG,52.00,52.00,50.00,51.00,24513700 01/08/2020,ENVY,850.00,855.00,770.00,800.00,1570300 01/08/2020,EPMT,2050.00,2050.00,2050.00,2050.00,0 01/08/2020,ERAA,1680.00,1715.00,1655.00,1710.00,13762700 01/08/2020,ERTX,145.00,145.00,142.00,142.00,300 01/08/2020,ESIP,292.00,292.00,286.00,286.00,4566100 01/08/2020,ESIP-W,20.00,30.00,19.00,28.00,89588200 01/08/2020,ESSA,260.00,262.00,256.00,260.00,3051700 01/08/2020,ESTI,58.00,58.00,55.00,57.00,144300 01/08/2020,ETWA,60.00,61.00,60.00,61.00,8400 01/08/2020,EXCL,3250.00,3300.00,3190.00,3300.00,6944000 01/08/2020,FAST,2450.00,2490.00,2440.00,2490.00,7100 01/08/2020,FASW,7700.00,7700.00,7700.00,7700.00,0 01/08/2020,FILM,180.00,220.00,180.00,216.00,73571800 01/08/2020,FINN,50.00,50.00,50.00,50.00,0 01/08/2020,FIRE,224.00,284.00,216.00,284.00,48925400 01/08/2020,FIRE-W,224.00,990.00,990.00,990.00,0 01/08/2020,FISH,3150.00,3180.00,3100.00,3100.00,700 01/08/2020,FITT,70.00,73.00,67.00,72.00,608900 01/08/2020,FITT-W,54.00,59.00,54.00,55.00,809600 01/08/2020,FMII,470.00,470.00,470.00,470.00,0 01/08/2020,FOOD,115.00,115.00,108.00,110.00,584100 01/08/2020,FORU,99.00,99.00,99.00,99.00,0 01/08/2020,FORZ,50.00,50.00,50.00,50.00,48500 01/08/2020,FORZ-W,50.00,610.00,610.00,610.00,0 01/08/2020,FPNI,119.00,120.00,117.00,117.00,342700 01/08/2020,FREN,135.00,136.00,129.00,132.00,68035700 01/08/2020,FREN-W,84.00,87.00,82.00,83.00,527100 01/08/2020,FUJI,102.00,112.00,102.00,106.00,314000 01/08/2020,GAMA,50.00,51.00,50.00,51.00,1033800 01/08/2020,GDST,66.00,67.00,63.00,66.00,127400 01/08/2020,GDYR,2000.00,2000.00,2000.00,2000.00,0 01/08/2020,GEMA,336.00,336.00,336.00,336.00,100 01/08/2020,GEMS,2550.00,2550.00,2550.00,2550.00,0 01/08/2020,GGRM,55400.00,57900.00,55075.00,57400.00,2340900 01/08/2020,GGRP,404.00,404.00,382.00,396.00,75900 01/08/2020,GHON,1650.00,1650.00,1650.00,1650.00,0 01/08/2020,GIAA,486.00,488.00,468.00,468.00,26770000 01/08/2020,GJTL,570.00,570.00,555.00,560.00,6399300 01/08/2020,GLOB,408.00,408.00,396.00,396.00,800 01/08/2020,GLVA,290.00,302.00,284.00,292.00,1036700 01/08/2020,GMFI,166.00,166.00,161.00,163.00,3262300 01/08/2020,GMTD,16250.00,16250.00,16250.00,16250.00,0 01/08/2020,GOLD,226.00,226.00,226.00,226.00,100 01/08/2020,GOLL,50.00,50.00,50.00,50.00,0 01/08/2020,GOOD,1515.00,1515.00,1505.00,1510.00,301500 01/08/2020,GPRA,77.00,77.00,73.00,74.00,873800 01/08/2020,GREN,328.00,328.00,328.00,328.00,0 01/08/2020,GSMF,100.00,100.00,100.00,100.00,0 01/08/2020,GTBO,159.00,159.00,150.00,150.00,2500 01/08/2020,GWSA,155.00,155.00,150.00,153.00,46600 01/08/2020,GZCO,50.00,50.00,50.00,50.00,12900 01/08/2020,HADE,50.00,50.00,50.00,50.00,5400 01/08/2020,HDFA,127.00,127.00,127.00,127.00,0 01/08/2020,HDIT,700.00,700.00,675.00,675.00,700 01/08/2020,HDTX,120.00,120.00,120.00,120.00,0 01/08/2020,HEAL,3550.00,3550.00,3410.00,3450.00,300100 01/08/2020,HELI,180.00,180.00,180.00,180.00,100 01/08/2020,HELI-W,13.00,13.00,13.00,13.00,261800 01/08/2020,HERO,890.00,890.00,890.00,890.00,0 01/08/2020,HEXA,3470.00,3470.00,3380.00,3380.00,187700 01/08/2020,HITS,725.00,730.00,725.00,730.00,29000 01/08/2020,HKMU,264.00,268.00,230.00,238.00,4787700 01/08/2020,HMSP,2220.00,2290.00,2190.00,2270.00,102800100 01/08/2020,HOKI,895.00,895.00,860.00,870.00,36156100 01/08/2020,HOKI-W,620.00,620.00,620.00,620.00,200000 01/08/2020,HOME,50.00,50.00,50.00,50.00,255000 01/08/2020,HOTL,132.00,132.00,120.00,120.00,99222900 01/08/2020,HRME,965.00,1005.00,965.00,1005.00,22373300 01/08/2020,HRTA,214.00,230.00,210.00,212.00,1749900 01/08/2020,HRUM,1325.00,1330.00,1320.00,1325.00,398600 01/08/2020,IATA,50.00,50.00,50.00,50.00,400 01/08/2020,IBFN,282.00,310.00,262.00,310.00,2200 01/08/2020,IBFN-W,25.00,28.00,20.00,26.00,1800 01/08/2020,IBST,6525.00,6525.00,6525.00,6525.00,0 01/08/2020,ICBP,11300.00,11550.00,11300.00,11550.00,3602100 01/08/2020,ICON,61.00,82.00,61.00,71.00,1677900 01/08/2020,IDPR,310.00,328.00,308.00,328.00,25000 01/08/2020,IFII,202.00,202.00,195.00,200.00,1797600 01/08/2020,IFSH,570.00,570.00,520.00,560.00,71800 01/08/2020,IGAR,338.00,342.00,330.00,340.00,34000 01/08/2020,IIKP,50.00,50.00,50.00,50.00,10000 01/08/2020,IKAI,68.00,72.00,66.00,66.00,22781100 01/08/2020,IKBI,262.00,262.00,262.00,262.00,200 01/08/2020,IMAS,1095.00,1095.00,1035.00,1045.00,1264900 01/08/2020,IMJS,290.00,294.00,278.00,286.00,353900 01/08/2020,IMPC,1035.00,1040.00,1035.00,1040.00,380400 01/08/2020,INAF,870.00,885.00,795.00,800.00,3537100 01/08/2020,INAI,426.00,426.00,426.00,426.00,2200 01/08/2020,INCF,50.00,51.00,50.00,50.00,585200 01/08/2020,INCI,420.00,420.00,398.00,418.00,10800 01/08/2020,INCO,3530.00,3560.00,3500.00,3540.00,4157200 01/08/2020,INDF,8150.00,8225.00,8100.00,8225.00,7760200 01/08/2020,INDR,2480.00,2550.00,2480.00,2490.00,3800 01/08/2020,INDS,2190.00,2310.00,2190.00,2200.00,48900 01/08/2020,INDX,55.00,55.00,53.00,53.00,38100 01/08/2020,INDY,1270.00,1270.00,1240.00,1245.00,6006900 01/08/2020,INKP,7900.00,8075.00,7825.00,7975.00,3097400 01/08/2020,INOV,320.00,336.00,306.00,326.00,1464400 01/08/2020,INPC,62.00,63.00,62.00,63.00,112200 01/08/2020,INPC-W,7.00,7.00,6.00,6.00,67600 01/08/2020,INPP,860.00,860.00,860.00,860.00,0 01/08/2020,INPS,4010.00,4100.00,3990.00,4000.00,67300 01/08/2020,INRU,855.00,860.00,855.00,860.00,3300 01/08/2020,INTA,450.00,450.00,450.00,450.00,0 01/08/2020,INTA-W,180.00,180.00,180.00,180.00,0 01/08/2020,INTD,240.00,242.00,200.00,240.00,67000 01/08/2020,INTP,19025.00,19025.00,18200.00,18200.00,2673100 01/08/2020,IPCC,640.00,650.00,630.00,635.00,357800 01/08/2020,IPCM,183.00,184.00,180.00,181.00,98100 01/08/2020,IPOL,77.00,82.00,77.00,80.00,935700 01/08/2020,IPTV,500.00,500.00,410.00,454.00,34472300 01/08/2020,IPTV-W,131.00,141.00,79.00,92.00,82494900 01/08/2020,IRRA,685.00,700.00,655.00,665.00,16493600 01/08/2020,ISAT,2830.00,2880.00,2830.00,2850.00,1823500 01/08/2020,ISSP,190.00,190.00,184.00,185.00,13810700 01/08/2020,ITIC,2530.00,2610.00,2400.00,2610.00,19015600 01/08/2020,ITMA,555.00,570.00,452.00,550.00,46800 01/08/2020,ITMA-W,62.00,99.00,62.00,99.00,30200 01/08/2020,ITMG,11875.00,12050.00,11725.00,11725.00,1420400 01/08/2020,ITTG,82.00,82.00,82.00,82.00,0 01/08/2020,JAST,1465.00,1800.00,1440.00,1660.00,8085400 01/08/2020,JAWA,91.00,92.00,91.00,91.00,302200 01/08/2020,JAYA,73.00,84.00,73.00,82.00,1247300 01/08/2020,JAYA-W,19.00,20.00,19.00,20.00,840300 01/08/2020,JECC,6050.00,6050.00,6050.00,6050.00,100 01/08/2020,JGLE,50.00,50.00,50.00,50.00,0 01/08/2020,JIHD,625.00,625.00,625.00,625.00,0 01/08/2020,JKON,505.00,505.00,505.00,505.00,0 01/08/2020,JKSW,60.00,60.00,60.00,60.00,0 01/08/2020,JMAS,810.00,850.00,810.00,850.00,400 01/08/2020,JPFA,1640.00,1685.00,1620.00,1660.00,34571700 01/08/2020,JRPT,580.00,580.00,565.00,575.00,4941200 01/08/2020,JSKY,220.00,224.00,212.00,214.00,15944100 01/08/2020,JSMR,5025.00,5125.00,5025.00,5075.00,1432800 01/08/2020,JSPT,1025.00,1025.00,1025.00,1025.00,0 01/08/2020,JTPE,975.00,980.00,975.00,975.00,198700 01/08/2020,KAEF,1175.00,1175.00,1115.00,1120.00,2778000 01/08/2020,KARW,61.00,62.00,60.00,60.00,111000 01/08/2020,KAYU,57.00,68.00,57.00,65.00,11976900 01/08/2020,KBLI,525.00,530.00,515.00,515.00,9300300 01/08/2020,KBLM,308.00,316.00,300.00,300.00,46300 01/08/2020,KBLV,274.00,274.00,274.00,274.00,0 01/08/2020,KBRI,50.00,50.00,50.00,50.00,0 01/08/2020,KDSI,1200.00,1220.00,1180.00,1215.00,1500 01/08/2020,KEEN,515.00,515.00,486.00,496.00,2298400 01/08/2020,KEJU,845.00,850.00,820.00,840.00,228100 01/08/2020,KIAS,64.00,68.00,63.00,66.00,121700 01/08/2020,KICI,202.00,272.00,202.00,260.00,6900 01/08/2020,KIJA,294.00,300.00,290.00,294.00,1105400 01/08/2020,KINO,3400.00,3400.00,3150.00,3200.00,983100 01/08/2020,KIOS,270.00,332.00,270.00,332.00,900 01/08/2020,KIOS-W,270.00,288.00,288.00,288.00,0 01/08/2020,KJEN,1990.00,1990.00,1960.00,1960.00,253700 01/08/2020,KKGI,230.00,230.00,230.00,230.00,18500 01/08/2020,KLBF,1595.00,1615.00,1585.00,1585.00,11666700 01/08/2020,KMTR,302.00,316.00,298.00,316.00,45600 01/08/2020,KOBX,119.00,121.00,118.00,120.00,143300 01/08/2020,KOIN,148.00,148.00,148.00,148.00,100 01/08/2020,KONI,700.00,700.00,700.00,700.00,13300 01/08/2020,KOPI,620.00,620.00,615.00,615.00,22300 01/08/2020,KOTA,810.00,815.00,805.00,810.00,23749400 01/08/2020,KOTA-W,196.00,206.00,127.00,163.00,23717300 01/08/2020,KPAL,107.00,144.00,107.00,144.00,19243900 01/08/2020,KPAS,56.00,66.00,56.00,66.00,407700 01/08/2020,KPAS-W,30.00,30.00,30.00,30.00,100 01/08/2020,KPIG,134.00,134.00,131.00,132.00,9027600 01/08/2020,KRAH,1595.00,1605.00,1580.00,1600.00,479200 01/08/2020,KRAS,300.00,300.00,294.00,296.00,2726000 01/08/2020,KREN,498.00,498.00,488.00,490.00,36393700 01/08/2020,LAND,930.00,930.00,880.00,900.00,17000 01/08/2020,LAPD,50.00,50.00,50.00,50.00,200 01/08/2020,LCGP,114.00,114.00,114.00,114.00,0 01/08/2020,LCKM,320.00,322.00,320.00,322.00,2100 01/08/2020,LEAD,50.00,50.00,50.00,50.00,250900 01/08/2020,LIFE,6000.00,6000.00,6000.00,6000.00,1200 01/08/2020,LINK,3950.00,3950.00,3850.00,3860.00,556800 01/08/2020,LION,462.00,500.00,462.00,500.00,200 01/08/2020,LMAS,162.00,212.00,159.00,182.00,38794300 01/08/2020,LMPI,92.00,92.00,92.00,92.00,100 01/08/2020,LMSH,476.00,476.00,476.00,476.00,0 01/08/2020,LPCK,980.00,990.00,970.00,970.00,1052400 01/08/2020,LPGI,3510.00,3510.00,3510.00,3510.00,0 01/08/2020,LPIN,284.00,284.00,284.00,284.00,0 01/08/2020,LPKR,236.00,240.00,234.00,236.00,37959500 01/08/2020,LPLI,75.00,75.00,75.00,75.00,0 01/08/2020,LPPF,4140.00,4190.00,4100.00,4150.00,5506100 01/08/2020,LPPS,82.00,82.00,82.00,82.00,0 01/08/2020,LRNA,121.00,121.00,121.00,121.00,0 01/08/2020,LSIP,1375.00,1375.00,1350.00,1355.00,11361200 01/08/2020,LTLS,610.00,620.00,610.00,620.00,29900 01/08/2020,LUCK,400.00,418.00,396.00,400.00,8617400 01/08/2020,MABA,50.00,50.00,50.00,50.00,100 01/08/2020,MAGP,50.00,50.00,50.00,50.00,0 01/08/2020,MAIN,1060.00,1075.00,1030.00,1035.00,4102300 01/08/2020,MAMI,50.00,50.00,50.00,50.00,313000 01/08/2020,MAMI-W,12.00,12.00,11.00,11.00,2057400 01/08/2020,MAMIP,50.00,600.00,600.00,600.00,0 01/08/2020,MAPA,4900.00,4900.00,4850.00,4890.00,430100 01/08/2020,MAPB,1620.00,1665.00,1620.00,1665.00,4900 01/08/2020,MAPI,1055.00,1060.00,1030.00,1035.00,11561800 01/08/2020,MARI,190.00,199.00,178.00,187.00,151300 01/08/2020,MARK,456.00,456.00,452.00,452.00,802500 01/08/2020,MASA,464.00,500.00,428.00,430.00,7200 01/08/2020,MAYA,9100.00,9100.00,9100.00,9100.00,0 01/08/2020,MBAP,2050.00,2050.00,2000.00,2030.00,15700 01/08/2020,MBSS,490.00,496.00,488.00,490.00,82300 01/08/2020,MBTO,110.00,110.00,100.00,102.00,50500 01/08/2020,MCAS,2800.00,2800.00,2420.00,2620.00,398300 01/08/2020,MCOR,133.00,133.00,130.00,131.00,557300 01/08/2020,MDIA,50.00,50.00,50.00,50.00,1512100 01/08/2020,MDKA,1215.00,1250.00,1215.00,1245.00,123347000 01/08/2020,MDKI,204.00,204.00,200.00,200.00,51200 01/08/2020,MDLN,206.00,206.00,200.00,204.00,1227900 01/08/2020,MDRN,50.00,50.00,50.00,50.00,100 01/08/2020,MEDC,920.00,940.00,900.00,915.00,96048200 01/08/2020,MEDC-W,262.00,272.00,258.00,264.00,6151800 01/08/2020,MEGA,6400.00,6400.00,5600.00,6000.00,18100 01/08/2020,MERK,2820.00,2850.00,2820.00,2830.00,500 01/08/2020,META,202.00,202.00,202.00,202.00,127900 01/08/2020,MFIN,1305.00,1305.00,1305.00,1305.00,20200 01/08/2020,MFMI,515.00,530.00,500.00,510.00,39600 01/08/2020,MGNA,50.00,50.00,50.00,50.00,0 01/08/2020,MGRO,875.00,885.00,865.00,865.00,1724600 01/08/2020,MICE,350.00,352.00,350.00,352.00,86300 01/08/2020,MIDI,1150.00,1150.00,1150.00,1150.00,800 01/08/2020,MIKA,2630.00,2630.00,2510.00,2530.00,11327000 01/08/2020,MINA,396.00,396.00,326.00,360.00,158900 01/08/2020,MIRA,50.00,50.00,50.00,50.00,0 01/08/2020,MITI,51.00,51.00,51.00,51.00,0 01/08/2020,MKNT,50.00,50.00,50.00,50.00,438100 01/08/2020,MKPI,16200.00,16200.00,16200.00,16200.00,0 01/08/2020,MLBI,15400.00,15400.00,15400.00,15400.00,1800 01/08/2020,MLIA,670.00,675.00,590.00,595.00,3931700 01/08/2020,MLPL,81.00,82.00,78.00,79.00,6032800 01/08/2020,MLPT,460.00,460.00,440.00,440.00,3100 01/08/2020,MMLP,194.00,194.00,188.00,193.00,559800 01/08/2020,MNCN,1585.00,1595.00,1560.00,1595.00,29001400 01/08/2020,MOLI,950.00,1020.00,950.00,1020.00,16400 01/08/2020,MPMX,675.00,710.00,675.00,685.00,1738000 01/08/2020,MPOW,112.00,113.00,108.00,112.00,73400 01/08/2020,MPPA,145.00,150.00,145.00,145.00,2493500 01/08/2020,MPRO,2090.00,2090.00,2090.00,2090.00,100 01/08/2020,MRAT,153.00,153.00,151.00,151.00,29700 01/08/2020,MREI,4690.00,4690.00,4690.00,4690.00,100 01/08/2020,MSIN,418.00,418.00,408.00,412.00,491600 01/08/2020,MSKY,1380.00,1380.00,1380.00,1380.00,0 01/08/2020,MTDL,1895.00,1895.00,1830.00,1830.00,718600 01/08/2020,MTFN,50.00,50.00,50.00,50.00,0 01/08/2020,MTLA,492.00,520.00,490.00,520.00,3400 01/08/2020,MTPS,950.00,950.00,900.00,900.00,3800 01/08/2020,MTPS-W,950.00,635.00,635.00,635.00,0 01/08/2020,MTRA,324.00,324.00,324.00,324.00,0 01/08/2020,MTSM,226.00,226.00,226.00,226.00,0 01/08/2020,MTWI,53.00,65.00,53.00,62.00,719400 01/08/2020,MYOH,1310.00,1310.00,1300.00,1305.00,153100 01/08/2020,MYOR,2030.00,2030.00,1985.00,2000.00,2454400 01/08/2020,MYRX,50.00,50.00,50.00,50.00,800 01/08/2020,MYRXP,50.00,50.00,50.00,50.00,0 01/08/2020,MYTX,57.00,57.00,57.00,57.00,0 01/08/2020,NASA,600.00,695.00,600.00,600.00,70300 01/08/2020,NASA-W,600.00,700.00,700.00,700.00,0 01/08/2020,NATO,1090.00,1095.00,1060.00,1095.00,31535200 01/08/2020,NATO-W,900.00,900.00,900.00,900.00,200 01/08/2020,NELY,130.00,140.00,130.00,140.00,1500 01/08/2020,NFCX,2890.00,2890.00,2790.00,2860.00,252400 01/08/2020,NICK,310.00,310.00,310.00,310.00,100 01/08/2020,NIKL,740.00,755.00,655.00,690.00,9766100 01/08/2020,NIPS,282.00,282.00,282.00,282.00,0 01/08/2020,NIRO,140.00,140.00,140.00,140.00,0 01/08/2020,NISP,850.00,850.00,840.00,845.00,56300 01/08/2020,NOBU,985.00,985.00,985.00,985.00,0 01/08/2020,NRCA,384.00,384.00,380.00,380.00,78100 01/08/2020,NUSA,50.00,50.00,50.00,50.00,53200 01/08/2020,NUSA-W,6.00,6.00,5.00,6.00,1305500 01/08/2020,NZIA,730.00,730.00,655.00,695.00,44000 01/08/2020,NZIA-W,117.00,172.00,109.00,128.00,1151800 01/08/2020,OASA,380.00,380.00,380.00,380.00,2100 01/08/2020,OCAP,236.00,236.00,184.00,184.00,37200 01/08/2020,OKAS,195.00,195.00,195.00,195.00,100 01/08/2020,OMRE,750.00,755.00,750.00,755.00,1700 01/08/2020,OPMS,92.00,101.00,92.00,98.00,996500 01/08/2020,PADI,250.00,250.00,248.00,248.00,600 01/08/2020,PALM,204.00,204.00,200.00,200.00,15300 01/08/2020,PAMG,67.00,68.00,67.00,68.00,2927900 01/08/2020,PANI,88.00,111.00,88.00,111.00,80200 01/08/2020,PANR,330.00,330.00,328.00,330.00,1460000 01/08/2020,PANS,1400.00,1400.00,1390.00,1390.00,6200 01/08/2020,PBID,1000.00,1015.00,970.00,1000.00,935600 01/08/2020,PBRX,500.00,500.00,496.00,496.00,18600 01/08/2020,PBSA,785.00,785.00,785.00,785.00,0 01/08/2020,PCAR,440.00,440.00,440.00,440.00,0 01/08/2020,PDES,900.00,900.00,900.00,900.00,0 01/08/2020,PEGE,200.00,200.00,200.00,200.00,0 01/08/2020,PEHA,1060.00,1075.00,1050.00,1050.00,20100 01/08/2020,PGAS,2080.00,2120.00,2080.00,2100.00,28479000 01/08/2020,PGJO,88.00,88.00,88.00,88.00,563900 01/08/2020,PGLI,332.00,332.00,310.00,332.00,1500 01/08/2020,PICO,1300.00,1350.00,1260.00,1280.00,9500 01/08/2020,PJAA,950.00,950.00,950.00,950.00,1000 01/08/2020,PKPK,56.00,68.00,56.00,68.00,104800 01/08/2020,PLAS,50.00,50.00,50.00,50.00,0 01/08/2020,PLIN,3260.00,3260.00,3260.00,3260.00,0 01/08/2020,PMJS,118.00,152.00,118.00,138.00,9686600 01/08/2020,PNBN,1320.00,1320.00,1275.00,1275.00,1709200 01/08/2020,PNBS,50.00,50.00,50.00,50.00,9400 01/08/2020,PNIN,1100.00,1100.00,1075.00,1080.00,238500 01/08/2020,PNLF,296.00,298.00,290.00,292.00,14599600 01/08/2020,PNSE,332.00,332.00,332.00,332.00,0 01/08/2020,POLA,262.00,262.00,262.00,262.00,0 01/08/2020,POLA-W,800.00,800.00,800.00,800.00,0 01/08/2020,POLI,1475.00,1530.00,1430.00,1480.00,1800 01/08/2020,POLL,11200.00,11250.00,11200.00,11250.00,454900 01/08/2020,POLU,1960.00,2100.00,1960.00,2100.00,6800 01/08/2020,POLY,53.00,65.00,53.00,63.00,169400 01/08/2020,POOL,156.00,156.00,156.00,156.00,0 01/08/2020,POOL-W,4010.00,4010.00,4010.00,4010.00,0 01/08/2020,PORT,505.00,505.00,505.00,505.00,0 01/08/2020,POSA,50.00,50.00,50.00,50.00,101400 01/08/2020,POSA-W,5.00,5.00,4.00,4.00,13655000 01/08/2020,POWR,985.00,995.00,970.00,985.00,1153700 01/08/2020,PPRE,244.00,244.00,232.00,236.00,8223000 01/08/2020,PPRO,67.00,68.00,66.00,66.00,108629300 01/08/2020,PRAS,136.00,136.00,136.00,136.00,0 01/08/2020,PRDA,3680.00,3680.00,3600.00,3670.00,7200 01/08/2020,PRIM,400.00,400.00,400.00,400.00,0 01/08/2020,PRIM-W,39.00,39.00,29.00,31.00,842300 01/08/2020,PSAB,314.00,346.00,312.00,328.00,235556900 01/08/2020,PSDN,164.00,164.00,164.00,164.00,200 01/08/2020,PSGO,183.00,184.00,183.00,183.00,79500 01/08/2020,PSKT,50.00,50.00,50.00,50.00,0 01/08/2020,PSSI,177.00,179.00,175.00,177.00,2139000 01/08/2020,PTBA,2700.00,2700.00,2640.00,2670.00,15608000 01/08/2020,PTIS,192.00,192.00,192.00,192.00,0 01/08/2020,PTPP,1665.00,1665.00,1610.00,1625.00,30976600 01/08/2020,PTRO,1665.00,1685.00,1650.00,1650.00,281200 01/08/2020,PTSN,270.00,270.00,262.00,266.00,432900 01/08/2020,PTSP,4550.00,4550.00,4550.00,4550.00,0 01/08/2020,PUDP,302.00,302.00,302.00,302.00,0 01/08/2020,PURE,294.00,294.00,254.00,270.00,26191400 01/08/2020,PURE-W,95.00,97.00,87.00,91.00,17107400 01/08/2020,PWON,540.00,550.00,535.00,540.00,50358200 01/08/2020,PYFA,196.00,196.00,196.00,196.00,0 01/08/2020,PZZA,1125.00,1130.00,1115.00,1120.00,16300 01/08/2020,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 01/08/2020,R-LQ45X,1050.00,1053.00,1042.00,1042.00,9700 01/08/2020,RAJA,189.00,190.00,182.00,185.00,434300 01/08/2020,RALS,1060.00,1060.00,1030.00,1035.00,1206100 01/08/2020,RANC,330.00,330.00,330.00,330.00,1200 01/08/2020,RBMS,52.00,64.00,52.00,61.00,2522000 01/08/2020,RDTX,5100.00,5100.00,5100.00,5100.00,12600 01/08/2020,REAL,468.00,492.00,466.00,480.00,7818100 01/08/2020,REAL-W,30.00,38.00,30.00,37.00,637515800 01/08/2020,RELI,150.00,150.00,150.00,150.00,0 01/08/2020,RICY,145.00,145.00,145.00,145.00,22400 01/08/2020,RIGS,224.00,224.00,214.00,216.00,8600 01/08/2020,RIMO,50.00,50.00,50.00,50.00,1300 01/08/2020,RISE,545.00,550.00,520.00,550.00,1472000 01/08/2020,RMBA,318.00,318.00,312.00,312.00,1300 01/08/2020,RODA,50.00,52.00,50.00,50.00,7278400 01/08/2020,ROTI,1285.00,1300.00,1285.00,1300.00,122200 01/08/2020,RUIS,244.00,244.00,244.00,244.00,0 01/08/2020,SAFE,212.00,214.00,210.00,212.00,425100 01/08/2020,SAME,236.00,238.00,234.00,234.00,29000 01/08/2020,SAPX,830.00,830.00,830.00,830.00,0 01/08/2020,SATU,85.00,85.00,70.00,73.00,180900 01/08/2020,SCBD,2700.00,2700.00,2700.00,2700.00,0 01/08/2020,SCCO,9175.00,9175.00,9175.00,9175.00,1000 01/08/2020,SCMA,1390.00,1410.00,1370.00,1400.00,48351800 01/08/2020,SCPI,29000.00,29000.00,29000.00,29000.00,0 01/08/2020,SDMU,50.00,50.00,50.00,50.00,1100 01/08/2020,SDPC,145.00,187.00,145.00,150.00,22343600 01/08/2020,SDRA,700.00,840.00,700.00,840.00,200 01/08/2020,SFAN,1020.00,1025.00,1020.00,1025.00,11500 01/08/2020,SFAN-W,1020.00,600.00,600.00,600.00,0 01/08/2020,SGRO,2400.00,2410.00,2400.00,2400.00,5200 01/08/2020,SHID,2800.00,2800.00,2800.00,2800.00,300 01/08/2020,SHIP,760.00,760.00,755.00,755.00,886100 01/08/2020,SIDO,1300.00,1310.00,1285.00,1300.00,3600600 01/08/2020,SILO,6700.00,6900.00,6625.00,6700.00,618600 01/08/2020,SIMA,50.00,50.00,50.00,50.00,100 01/08/2020,SIMP,420.00,424.00,412.00,416.00,6387400 01/08/2020,SINI,1650.00,1650.00,1650.00,1650.00,0 01/08/2020,SINI-W,880.00,880.00,880.00,880.00,0 01/08/2020,SIPD,850.00,850.00,850.00,850.00,22600 01/08/2020,SKBM,390.00,390.00,390.00,390.00,0 01/08/2020,SKLT,1610.00,1610.00,1610.00,1610.00,0 01/08/2020,SKRN,570.00,570.00,535.00,535.00,340100 01/08/2020,SKYB,60.00,60.00,56.00,58.00,437600 01/08/2020,SLIS,4230.00,4250.00,4190.00,4230.00,50000 01/08/2020,SMAR,3970.00,3970.00,3830.00,3850.00,2000 01/08/2020,SMBR,420.00,422.00,408.00,410.00,6244900 01/08/2020,SMCB,1125.00,1150.00,1095.00,1100.00,46100 01/08/2020,SMDM,91.00,118.00,91.00,115.00,600 01/08/2020,SMDR,246.00,246.00,240.00,242.00,69600 01/08/2020,SMGR,11950.00,12150.00,11850.00,12000.00,13094100 01/08/2020,SMKL,220.00,222.00,212.00,222.00,800 01/08/2020,SMKL-W,23.00,24.00,22.00,23.00,1529000 01/08/2020,SMMA,15225.00,15225.00,15225.00,15225.00,500 01/08/2020,SMMT,116.00,117.00,113.00,115.00,34300 01/08/2020,SMRA,970.00,970.00,940.00,955.00,16396600 01/08/2020,SMRU,50.00,50.00,50.00,50.00,200 01/08/2020,SMSM,1425.00,1440.00,1405.00,1410.00,3639800 01/08/2020,SOCI,170.00,172.00,166.00,167.00,3835100 01/08/2020,SONA,5975.00,5975.00,4850.00,4850.00,600 01/08/2020,SOSS,400.00,410.00,400.00,408.00,900 01/08/2020,SOSS-W,79.00,79.00,65.00,73.00,1200 01/08/2020,SOTS,238.00,238.00,238.00,238.00,0 01/08/2020,SOTS-W,58.00,58.00,58.00,58.00,2500 01/08/2020,SPMA,334.00,336.00,302.00,308.00,220200 01/08/2020,SPTO,815.00,825.00,815.00,815.00,2035100 01/08/2020,SQMI,282.00,292.00,256.00,260.00,16037800 01/08/2020,SRAJ,258.00,258.00,242.00,242.00,2200 01/08/2020,SRIL,260.00,262.00,258.00,260.00,19067600 01/08/2020,SRSN,67.00,68.00,66.00,67.00,600000 01/08/2020,SRTG,3650.00,3650.00,3630.00,3640.00,3500 01/08/2020,SSIA,625.00,645.00,575.00,615.00,19640500 01/08/2020,SSMS,805.00,805.00,785.00,800.00,28369200 01/08/2020,SSTM,500.00,500.00,500.00,500.00,100 01/08/2020,STAR,155.00,158.00,155.00,156.00,146300 01/08/2020,STTP,4500.00,4500.00,4500.00,4500.00,0 01/08/2020,SUGI,50.00,50.00,50.00,50.00,0 01/08/2020,SULI,51.00,51.00,50.00,50.00,4133400 01/08/2020,SUPR,3280.00,3280.00,3280.00,3280.00,0 01/08/2020,SURE,2900.00,2900.00,2890.00,2900.00,8700 01/08/2020,SWAT,103.00,103.00,102.00,102.00,9859800 01/08/2020,TALF,260.00,260.00,260.00,260.00,0 01/08/2020,TAMU,340.00,340.00,316.00,336.00,16324300 01/08/2020,TARA,288.00,300.00,260.00,260.00,806300 01/08/2020,TAXI,50.00,50.00,50.00,50.00,19000 01/08/2020,TBIG,1225.00,1225.00,1160.00,1175.00,56832300 01/08/2020,TBLA,985.00,985.00,955.00,955.00,533200 01/08/2020,TBMS,800.00,800.00,800.00,800.00,100 01/08/2020,TCID,11000.00,11000.00,11000.00,11000.00,0 01/08/2020,TCPI,6800.00,6925.00,6750.00,6800.00,7133200 01/08/2020,TDPM,256.00,256.00,254.00,254.00,5600 01/08/2020,TEBE,1810.00,1810.00,1805.00,1805.00,3360200 01/08/2020,TELE,296.00,298.00,292.00,292.00,9714300 01/08/2020,TFAS,160.00,185.00,151.00,160.00,378600 01/08/2020,TFCO,620.00,620.00,520.00,600.00,6800 01/08/2020,TGKA,5000.00,5000.00,5000.00,5000.00,300 01/08/2020,TGRA,117.00,127.00,117.00,124.00,3907500 01/08/2020,TIFA,232.00,236.00,220.00,220.00,41500 01/08/2020,TINS,835.00,900.00,835.00,895.00,85979400 01/08/2020,TIRA,210.00,248.00,210.00,248.00,700 01/08/2020,TIRT,51.00,53.00,51.00,52.00,111900 01/08/2020,TKIM,11500.00,11500.00,11150.00,11300.00,500400 01/08/2020,TLKM,3920.00,3950.00,3900.00,3900.00,52402600 01/08/2020,TMAS,102.00,102.00,100.00,101.00,2945700 01/08/2020,TMPO,155.00,155.00,155.00,155.00,0 01/08/2020,TNCA,274.00,276.00,266.00,274.00,11000 01/08/2020,TOBA,358.00,358.00,358.00,358.00,20100 01/08/2020,TOPS,226.00,230.00,179.00,202.00,8876400 01/08/2020,TOTL,414.00,416.00,410.00,412.00,1875100 01/08/2020,TOTO,294.00,294.00,278.00,292.00,50000 01/08/2020,TOWR,815.00,815.00,790.00,800.00,67101500 01/08/2020,TPIA,9575.00,9600.00,9275.00,9300.00,6245700 01/08/2020,TPMA,224.00,224.00,224.00,224.00,0 01/08/2020,TRAM,50.00,50.00,50.00,50.00,1878500 01/08/2020,TRAM-W,16.00,16.00,14.00,15.00,134900 01/08/2020,TRIL,50.00,50.00,50.00,50.00,0 01/08/2020,TRIM,149.00,149.00,149.00,149.00,0 01/08/2020,TRIO,426.00,426.00,426.00,426.00,0 01/08/2020,TRIS,264.00,264.00,264.00,264.00,238600 01/08/2020,TRIS-W,264.00,26.00,26.00,26.00,0 01/08/2020,TRST,380.00,380.00,380.00,380.00,75000 01/08/2020,TRUK,96.00,96.00,91.00,93.00,558100 01/08/2020,TRUS,350.00,350.00,350.00,350.00,0 01/08/2020,TSPC,1370.00,1385.00,1350.00,1360.00,31000 01/08/2020,TUGU,3450.00,3450.00,3450.00,3450.00,2000 01/08/2020,TURI,890.00,890.00,890.00,890.00,1200 01/08/2020,UCID,1830.00,1830.00,1775.00,1800.00,2786600 01/08/2020,ULTJ,1600.00,1610.00,1575.00,1585.00,325100 01/08/2020,UNIC,3780.00,3800.00,3700.00,3700.00,500 01/08/2020,UNIT,187.00,187.00,165.00,174.00,59900 01/08/2020,UNSP,106.00,106.00,103.00,103.00,119700 01/08/2020,UNTR,21250.00,21600.00,21225.00,21550.00,4886000 01/08/2020,UNVR,8450.00,8450.00,8275.00,8325.00,8261400 01/08/2020,URBN,2150.00,2150.00,2090.00,2090.00,250400 01/08/2020,URBN-W,42.00,45.00,38.00,44.00,1423200 01/08/2020,VICO,113.00,113.00,113.00,113.00,0 01/08/2020,VINS,125.00,125.00,118.00,122.00,4500 01/08/2020,VINS-W,12.00,12.00,11.00,12.00,3164900 01/08/2020,VIVA,54.00,64.00,54.00,62.00,6715900 01/08/2020,VOKS,322.00,322.00,302.00,302.00,1608800 01/08/2020,VRNA,140.00,140.00,140.00,140.00,0 01/08/2020,WAPO,80.00,80.00,77.00,80.00,10300 01/08/2020,WEGE,322.00,322.00,314.00,314.00,21606900 01/08/2020,WEHA,149.00,149.00,148.00,149.00,2163000 01/08/2020,WICO,570.00,570.00,570.00,570.00,100 01/08/2020,WIIM,178.00,187.00,173.00,180.00,13293500 01/08/2020,WIKA,2070.00,2100.00,2050.00,2080.00,19653200 01/08/2020,WINS,119.00,119.00,119.00,119.00,5000 01/08/2020,WOMF,280.00,280.00,276.00,278.00,115500 01/08/2020,WOOD,645.00,645.00,625.00,625.00,3874800 01/08/2020,WOWS,214.00,220.00,210.00,210.00,9771500 01/08/2020,WSBP,306.00,310.00,298.00,306.00,88450700 01/08/2020,WSKT,1485.00,1485.00,1435.00,1440.00,56750500 01/08/2020,WTON,462.00,462.00,448.00,448.00,8706200 01/08/2020,XAFA,1008.00,1008.00,1008.00,1008.00,0 01/08/2020,XAQA,963.00,963.00,963.00,963.00,0 01/08/2020,XASG,102.00,102.00,102.00,102.00,0 01/08/2020,XBID,533.00,533.00,533.00,533.00,0 01/08/2020,XBIN,495.00,495.00,495.00,495.00,0 01/08/2020,XBLQ,473.00,473.00,473.00,473.00,0 01/08/2020,XBNI,1118.00,1118.00,1118.00,1118.00,600 01/08/2020,XBSK,384.00,384.00,384.00,384.00,0 01/08/2020,XCID,83.00,83.00,80.00,80.00,33500 01/08/2020,XCIS,105.00,105.00,105.00,105.00,3900 01/08/2020,XCLQ,103.00,103.00,103.00,103.00,1800 01/08/2020,XDIF,497.00,497.00,497.00,497.00,100 01/08/2020,XIHD,504.00,504.00,504.00,504.00,39200 01/08/2020,XIIC,1110.00,1110.00,1110.00,1110.00,0 01/08/2020,XIIF,630.00,632.00,630.00,631.00,2200 01/08/2020,XIIT,559.00,568.00,559.00,568.00,83000 01/08/2020,XIJI,689.00,689.00,689.00,689.00,100 01/08/2020,XIPI,178.00,178.00,178.00,178.00,0 01/08/2020,XISB,398.00,398.00,398.00,398.00,0 01/08/2020,XISC,726.00,726.00,725.00,725.00,200 01/08/2020,XISI,347.00,347.00,347.00,347.00,0 01/08/2020,XISR,406.00,406.00,406.00,406.00,1000 01/08/2020,XKIV,507.00,507.00,507.00,507.00,0 01/08/2020,XMIG,179.00,179.00,179.00,179.00,0 01/08/2020,XMJM,1000.00,1000.00,1000.00,1000.00,0 01/08/2020,XMTS,499.00,499.00,499.00,499.00,0 01/08/2020,XNVE,158.00,158.00,158.00,158.00,10000 01/08/2020,XPCR,955.00,955.00,955.00,955.00,0 01/08/2020,XPDV,473.00,473.00,473.00,473.00,0 01/08/2020,XPES,420.00,420.00,420.00,420.00,0 01/08/2020,XPFT,550.00,550.00,550.00,550.00,10000 01/08/2020,XPID,544.00,544.00,544.00,544.00,0 01/08/2020,XPLC,482.00,482.00,482.00,482.00,0 01/08/2020,XPLQ,509.00,509.00,509.00,509.00,0 01/08/2020,XPMI,983.00,983.00,983.00,983.00,300 01/08/2020,XPSG,460.00,460.00,460.00,460.00,0 01/08/2020,XPTD,549.00,549.00,549.00,549.00,0 01/08/2020,XSBC,113.00,113.00,113.00,113.00,0 01/08/2020,XSPI,750.00,750.00,750.00,750.00,0 01/08/2020,XSSI,97.00,97.00,97.00,97.00,100 01/08/2020,YELO,73.00,74.00,71.00,72.00,1387500 01/08/2020,YELO-W,19.00,21.00,19.00,21.00,689600 01/08/2020,YPAS,550.00,550.00,550.00,550.00,0 01/08/2020,YULE,288.00,288.00,230.00,266.00,300 01/08/2020,ZBRA,95.00,99.00,95.00,95.00,73600 01/08/2020,ZINC,382.00,382.00,358.00,376.00,77637700 01/08/2020,ZONE,494.00,494.00,484.00,494.00,134300