,,,,,, 01/21/2020,AALI,12600.00,12750.00,12275.00,12350.00,785900 01/21/2020,ABBA,100.00,100.00,95.00,97.00,14767700 01/21/2020,ABDA,6800.00,6800.00,6800.00,6800.00,0 01/21/2020,ABMM,1490.00,1490.00,1490.00,1490.00,0 01/21/2020,ACES,1620.00,1650.00,1585.00,1645.00,30084000 01/21/2020,ACST,935.00,940.00,905.00,925.00,203300 01/21/2020,ADES,1005.00,1005.00,915.00,915.00,237900 01/21/2020,ADHI,1130.00,1135.00,1100.00,1100.00,6708300 01/21/2020,ADMF,10325.00,10325.00,10250.00,10300.00,215800 01/21/2020,ADMG,182.00,182.00,180.00,180.00,1179500 01/21/2020,ADRO,1425.00,1455.00,1400.00,1415.00,38058600 01/21/2020,AGAR,388.00,398.00,382.00,392.00,45100 01/21/2020,AGII,600.00,610.00,600.00,600.00,80800 01/21/2020,AGRO,177.00,179.00,173.00,176.00,1046800 01/21/2020,AGRS,159.00,164.00,154.00,160.00,33300 01/21/2020,AHAP,57.00,68.00,56.00,58.00,3430500 01/21/2020,AIMS,180.00,180.00,180.00,180.00,0 01/21/2020,AISA,168.00,168.00,168.00,168.00,0 01/21/2020,AKKU,50.00,50.00,50.00,50.00,300 01/21/2020,AKPI,382.00,382.00,382.00,382.00,100 01/21/2020,AKRA,3420.00,3420.00,3360.00,3370.00,6713700 01/21/2020,AKSI,650.00,650.00,620.00,620.00,300 01/21/2020,ALDO,384.00,384.00,384.00,384.00,13600 01/21/2020,ALKA,350.00,350.00,350.00,350.00,0 01/21/2020,ALMI,350.00,350.00,350.00,350.00,0 01/21/2020,ALTO,374.00,374.00,374.00,374.00,100 01/21/2020,AMAG,280.00,304.00,280.00,304.00,5000 01/21/2020,AMAR,480.00,560.00,474.00,560.00,9807800 01/21/2020,AMFG,3300.00,3300.00,3300.00,3300.00,2000 01/21/2020,AMIN,380.00,380.00,288.00,288.00,200 01/21/2020,AMOR,2740.00,2770.00,2720.00,2730.00,938300 01/21/2020,AMRT,850.00,855.00,845.00,845.00,1600 01/21/2020,ANDI,50.00,50.00,50.00,50.00,1177900 01/21/2020,ANJT,870.00,875.00,870.00,875.00,79000 01/21/2020,ANTM,795.00,810.00,780.00,795.00,72996000 01/21/2020,APEX,250.00,272.00,250.00,272.00,8400 01/21/2020,APIC,705.00,710.00,700.00,700.00,17518300 01/21/2020,APII,214.00,214.00,214.00,214.00,900 01/21/2020,APLI,168.00,169.00,165.00,168.00,26900 01/21/2020,APLN,169.00,171.00,168.00,168.00,9698900 01/21/2020,APOL,50.00,50.00,50.00,50.00,0 01/21/2020,APOL-W2,29.00,29.00,29.00,29.00,0 01/21/2020,ARGO,825.00,825.00,825.00,825.00,0 01/21/2020,ARII,730.00,730.00,730.00,730.00,0 01/21/2020,ARKA,2020.00,2040.00,2000.00,2040.00,1400000 01/21/2020,ARMY,50.00,50.00,50.00,50.00,0 01/21/2020,ARNA,430.00,430.00,424.00,430.00,30200 01/21/2020,ARTA,330.00,330.00,330.00,330.00,1800 01/21/2020,ARTI,50.00,50.00,50.00,50.00,300 01/21/2020,ARTO,2900.00,3080.00,2900.00,2950.00,31000 01/21/2020,ASBI,288.00,298.00,288.00,298.00,500 01/21/2020,ASDM,1095.00,1095.00,1075.00,1075.00,500 01/21/2020,ASGR,1000.00,1030.00,955.00,955.00,139700 01/21/2020,ASII,7025.00,7025.00,6925.00,7025.00,12520300 01/21/2020,ASJT,129.00,129.00,125.00,125.00,250000 01/21/2020,ASMI,1300.00,1300.00,1295.00,1295.00,41600 01/21/2020,ASRI,230.00,230.00,218.00,218.00,21386800 01/21/2020,ASRM,2000.00,2000.00,2000.00,2000.00,200 01/21/2020,ASSA,620.00,650.00,615.00,650.00,8295000 01/21/2020,ATIC,710.00,710.00,710.00,710.00,0 01/21/2020,AUTO,1275.00,1275.00,1245.00,1245.00,855800 01/21/2020,BABP,50.00,50.00,50.00,50.00,3200 01/21/2020,BABP-W3,50.00,37.00,37.00,37.00,0 01/21/2020,BABP-W4,13.00,14.00,12.00,13.00,762800 01/21/2020,BACA,310.00,310.00,308.00,308.00,7679300 01/21/2020,BACA-W2,310.00,100.00,100.00,100.00,0 01/21/2020,BAJA,65.00,87.00,61.00,87.00,16944300 01/21/2020,BALI,860.00,860.00,860.00,860.00,0 01/21/2020,BAPA,69.00,69.00,61.00,64.00,53800 01/21/2020,BAPI,50.00,50.00,50.00,50.00,20200 01/21/2020,BAPI-W,6.00,7.00,5.00,7.00,23309000 01/21/2020,BATA,590.00,590.00,510.00,590.00,17200 01/21/2020,BAYU,1055.00,1055.00,1000.00,1040.00,6400 01/21/2020,BBCA,34425.00,34475.00,34125.00,34150.00,20796900 01/21/2020,BBHI,119.00,119.00,118.00,118.00,52500 01/21/2020,BBKP,240.00,246.00,236.00,244.00,2723900 01/21/2020,BBLD,416.00,416.00,416.00,416.00,0 01/21/2020,BBMD,2380.00,2380.00,2380.00,2380.00,0 01/21/2020,BBNI,7575.00,7650.00,7500.00,7575.00,16451800 01/21/2020,BBRI,4670.00,4680.00,4640.00,4670.00,73839600 01/21/2020,BBRM,50.00,50.00,50.00,50.00,4100 01/21/2020,BBTN,2110.00,2110.00,2060.00,2080.00,6406600 01/21/2020,BBYB,270.00,274.00,270.00,270.00,250000 01/21/2020,BCAP,140.00,153.00,140.00,144.00,767100 01/21/2020,BCIC,450.00,450.00,450.00,450.00,0 01/21/2020,BCIP,50.00,51.00,50.00,50.00,668200 01/21/2020,BDMN,3900.00,3900.00,3850.00,3870.00,937100 01/21/2020,BEEF,432.00,434.00,414.00,414.00,3725700 01/21/2020,BEEF-W,62.00,63.00,55.00,56.00,3736500 01/21/2020,BEKS,50.00,50.00,50.00,50.00,263000 01/21/2020,BELL,530.00,530.00,530.00,530.00,58900 01/21/2020,BEST,194.00,197.00,192.00,192.00,6292900 01/21/2020,BFIN,560.00,565.00,550.00,560.00,39400 01/21/2020,BGTG,61.00,62.00,60.00,60.00,1363800 01/21/2020,BHIT,66.00,67.00,64.00,66.00,7830500 01/21/2020,BIKA,190.00,190.00,190.00,190.00,2400 01/21/2020,BIMA,50.00,50.00,50.00,50.00,100 01/21/2020,BINA,870.00,910.00,860.00,890.00,712000 01/21/2020,BIPI,50.00,50.00,50.00,50.00,8900 01/21/2020,BIPI-W,9.00,10.00,9.00,10.00,1125400 01/21/2020,BIPP,50.00,50.00,50.00,50.00,900 01/21/2020,BIPP-W2,50.00,1.00,1.00,1.00,0 01/21/2020,BIRD,2580.00,2700.00,2580.00,2640.00,2073600 01/21/2020,BISI,1035.00,1040.00,830.00,830.00,182700 01/21/2020,BJBR,1010.00,1110.00,1000.00,1080.00,25714300 01/21/2020,BJTM,650.00,665.00,650.00,650.00,9382700 01/21/2020,BKDP,57.00,66.00,57.00,61.00,220600 01/21/2020,BKSL,72.00,74.00,70.00,73.00,102698800 01/21/2020,BKSL-W,19.00,19.00,17.00,18.00,4509900 01/21/2020,BKSW,165.00,165.00,155.00,157.00,7400 01/21/2020,BLTA,50.00,50.00,50.00,50.00,0 01/21/2020,BLTZ,4860.00,4860.00,4860.00,4860.00,0 01/21/2020,BLUE,500.00,525.00,496.00,505.00,134800 01/21/2020,BMAS,316.00,348.00,316.00,346.00,3800 01/21/2020,BMRI,7750.00,7750.00,7625.00,7700.00,19583300 01/21/2020,BMSR,106.00,112.00,106.00,110.00,126400 01/21/2020,BMTR,360.00,368.00,356.00,366.00,21744100 01/21/2020,BNBA,316.00,316.00,310.00,314.00,89700 01/21/2020,BNBR,50.00,50.00,50.00,50.00,0 01/21/2020,BNGA,935.00,950.00,930.00,940.00,874700 01/21/2020,BNII,204.00,208.00,204.00,206.00,161300 01/21/2020,BNLI,1230.00,1235.00,1200.00,1210.00,24709000 01/21/2020,BOGA,1360.00,1370.00,1345.00,1350.00,9040400 01/21/2020,BOLA,290.00,290.00,270.00,290.00,71700 01/21/2020,BOLT,835.00,845.00,835.00,840.00,100300 01/21/2020,BOSS,176.00,187.00,173.00,175.00,5990400 01/21/2020,BPFI,1310.00,1310.00,1310.00,1310.00,0 01/21/2020,BPII,10000.00,10000.00,10000.00,10000.00,0 01/21/2020,BPTR,87.00,90.00,87.00,87.00,107100 01/21/2020,BRAM,8600.00,8600.00,8600.00,8600.00,0 01/21/2020,BRIS,324.00,324.00,316.00,320.00,5665400 01/21/2020,BRMS,51.00,52.00,50.00,50.00,203053700 01/21/2020,BRNA,1030.00,1030.00,1030.00,1030.00,0 01/21/2020,BRPT,1310.00,1345.00,1285.00,1325.00,50739400 01/21/2020,BRPT-W,1135.00,1135.00,1135.00,1135.00,100 01/21/2020,BSDE,1260.00,1260.00,1195.00,1200.00,17678100 01/21/2020,BSIM,520.00,525.00,520.00,525.00,600 01/21/2020,BSIM-W3,520.00,40.00,40.00,40.00,0 01/21/2020,BSSR,1840.00,1840.00,1840.00,1840.00,500 01/21/2020,BSWD,1750.00,1750.00,1750.00,1750.00,0 01/21/2020,BTEK,50.00,50.00,50.00,50.00,0 01/21/2020,BTEL,50.00,50.00,50.00,50.00,0 01/21/2020,BTON,200.00,230.00,200.00,200.00,49200 01/21/2020,BTPN,3100.00,3150.00,3040.00,3040.00,225600 01/21/2020,BTPS,4450.00,4550.00,4430.00,4500.00,2963000 01/21/2020,BUDI,101.00,101.00,100.00,100.00,1367500 01/21/2020,BUKK,1450.00,1450.00,1450.00,1450.00,100 01/21/2020,BULL,176.00,178.00,173.00,176.00,33765400 01/21/2020,BULL-W,176.00,74.00,74.00,74.00,0 01/21/2020,BULL-W2,24.00,25.00,23.00,25.00,1716500 01/21/2020,BUMI,65.00,66.00,64.00,65.00,153268600 01/21/2020,BUVA,67.00,67.00,57.00,60.00,1397800 01/21/2020,BVIC,76.00,78.00,74.00,74.00,522300 01/21/2020,BWPT,144.00,146.00,139.00,141.00,35820700 01/21/2020,BYAN,15200.00,15200.00,15200.00,15200.00,100 01/21/2020,CAKK,63.00,68.00,63.00,64.00,5822700 01/21/2020,CAKK-W,21.00,23.00,20.00,22.00,3220500 01/21/2020,CAMP,326.00,352.00,326.00,346.00,840700 01/21/2020,CANI,159.00,159.00,159.00,159.00,0 01/21/2020,CARS,130.00,130.00,117.00,117.00,10169300 01/21/2020,CASA,418.00,418.00,414.00,418.00,11539000 01/21/2020,CASA-W,418.00,142.00,142.00,142.00,0 01/21/2020,CASS,560.00,600.00,560.00,600.00,3500 01/21/2020,CCSI,270.00,270.00,264.00,264.00,791500 01/21/2020,CEKA,1610.00,1630.00,1605.00,1625.00,178800 01/21/2020,CENT,78.00,78.00,76.00,76.00,897000 01/21/2020,CFIN,266.00,268.00,266.00,266.00,119700 01/21/2020,CINT,252.00,270.00,252.00,252.00,75100 01/21/2020,CITA,1895.00,2000.00,1895.00,2000.00,5100 01/21/2020,CITY,140.00,140.00,140.00,140.00,0 01/21/2020,CITY-W,36.00,36.00,30.00,30.00,40400 01/21/2020,CKRA,76.00,76.00,76.00,76.00,0 01/21/2020,CLAY,3020.00,3200.00,3000.00,3200.00,946400 01/21/2020,CLEO,498.00,498.00,494.00,496.00,5083600 01/21/2020,CLPI,775.00,775.00,765.00,765.00,4900 01/21/2020,CMNP,1970.00,1970.00,1870.00,1900.00,36200 01/21/2020,CMPP,184.00,184.00,184.00,184.00,0 01/21/2020,CNKO,50.00,50.00,50.00,50.00,100 01/21/2020,CNTB,250.00,250.00,250.00,250.00,0 01/21/2020,CNTX,322.00,322.00,322.00,322.00,700 01/21/2020,COCO,860.00,860.00,860.00,860.00,100 01/21/2020,COCO-W,860.00,464.00,464.00,464.00,0 01/21/2020,COWL,50.00,50.00,50.00,50.00,2400 01/21/2020,CPIN,7200.00,7225.00,6925.00,7050.00,6680100 01/21/2020,CPRI,50.00,50.00,50.00,50.00,6800 01/21/2020,CPRI-W,23.00,23.00,23.00,23.00,24300 01/21/2020,CPRO,50.00,50.00,50.00,50.00,100 01/21/2020,CSAP,438.00,440.00,436.00,440.00,215900 01/21/2020,CSIS,91.00,91.00,88.00,90.00,13200 01/21/2020,CSRA,422.00,432.00,370.00,388.00,9724800 01/21/2020,CTBN,3150.00,3150.00,3150.00,3150.00,0 01/21/2020,CTRA,1025.00,1030.00,1000.00,1005.00,17186100 01/21/2020,CTTH,66.00,77.00,65.00,65.00,2080400 01/21/2020,DART,310.00,310.00,310.00,310.00,1000 01/21/2020,DAYA,286.00,288.00,264.00,264.00,4100 01/21/2020,DEAL,160.00,168.00,155.00,159.00,8119900 01/21/2020,DEAL-W,160.00,25.00,25.00,25.00,0 01/21/2020,DEFI,1900.00,1900.00,1890.00,1890.00,2600 01/21/2020,DEWA,50.00,50.00,50.00,50.00,20300 01/21/2020,DFAM,432.00,432.00,408.00,408.00,662400 01/21/2020,DFAM-W,432.00,21.00,21.00,21.00,0 01/21/2020,DGIK,50.00,50.00,50.00,50.00,0 01/21/2020,DIGI,1700.00,1700.00,1700.00,1700.00,0 01/21/2020,DILD,300.00,308.00,280.00,298.00,6944900 01/21/2020,DIVA,2750.00,2850.00,2700.00,2750.00,353700 01/21/2020,DKFT,141.00,141.00,138.00,139.00,8728100 01/21/2020,DLTA,6700.00,6750.00,6550.00,6550.00,500 01/21/2020,DMAS,282.00,286.00,276.00,278.00,12224100 01/21/2020,DMMX,226.00,226.00,220.00,220.00,363400 01/21/2020,DNAR,260.00,260.00,260.00,260.00,0 01/21/2020,DNET,2970.00,3060.00,2970.00,3060.00,2600 01/21/2020,DOID,272.00,278.00,266.00,268.00,3332100 01/21/2020,DPNS,282.00,282.00,282.00,282.00,0 01/21/2020,DPUM,108.00,108.00,108.00,108.00,1000000 01/21/2020,DSFI,101.00,103.00,98.00,98.00,70200 01/21/2020,DSNG,456.00,460.00,444.00,444.00,964400 01/21/2020,DSSA,14400.00,15800.00,14400.00,15800.00,6700 01/21/2020,DUCK,1245.00,1245.00,1195.00,1210.00,6893600 01/21/2020,DUTI,4990.00,4990.00,4990.00,4990.00,0 01/21/2020,DVLA,2160.00,2210.00,2160.00,2160.00,17200 01/21/2020,DWGL,254.00,268.00,250.00,250.00,50500 01/21/2020,DWGL-W,77.00,80.00,67.00,79.00,185800 01/21/2020,DYAN,87.00,99.00,87.00,97.00,414300 01/21/2020,EAST,96.00,97.00,94.00,97.00,2605500 01/21/2020,EAST-W,17.00,18.00,15.00,16.00,26738800 01/21/2020,ECII,1015.00,1015.00,1015.00,1015.00,0 01/21/2020,EKAD,1105.00,1120.00,1100.00,1115.00,141700 01/21/2020,ELSA,304.00,304.00,296.00,296.00,20662800 01/21/2020,ELTY,50.00,50.00,50.00,50.00,170500 01/21/2020,EMDE,222.00,222.00,222.00,222.00,30000 01/21/2020,EMTK,5050.00,5225.00,5000.00,5050.00,4200 01/21/2020,ENRG,50.00,51.00,50.00,50.00,3389500 01/21/2020,ENVY,500.00,505.00,418.00,436.00,22609100 01/21/2020,EPMT,1950.00,1950.00,1950.00,1950.00,500 01/21/2020,ERAA,1710.00,1735.00,1690.00,1690.00,8596600 01/21/2020,ERTX,125.00,138.00,125.00,138.00,2200 01/21/2020,ESIP,272.00,274.00,270.00,274.00,227900 01/21/2020,ESIP-W,28.00,28.00,25.00,27.00,8638800 01/21/2020,ESSA,258.00,258.00,244.00,250.00,1521000 01/21/2020,ESTI,54.00,55.00,51.00,54.00,281800 01/21/2020,ETWA,62.00,76.00,60.00,62.00,3911100 01/21/2020,EXCL,3330.00,3330.00,3260.00,3300.00,4644000 01/21/2020,FAST,2470.00,2470.00,2470.00,2470.00,100 01/21/2020,FASW,7250.00,7250.00,7250.00,7250.00,100 01/21/2020,FILM,240.00,264.00,236.00,242.00,17580400 01/21/2020,FINN,50.00,50.00,50.00,50.00,0 01/21/2020,FIRE,236.00,278.00,234.00,248.00,47564700 01/21/2020,FIRE-W,236.00,990.00,990.00,990.00,0 01/21/2020,FISH,3040.00,3040.00,3040.00,3040.00,0 01/21/2020,FITT,85.00,96.00,83.00,87.00,514200 01/21/2020,FITT-W,69.00,70.00,64.00,65.00,1130900 01/21/2020,FMII,470.00,470.00,470.00,470.00,0 01/21/2020,FOOD,116.00,116.00,111.00,111.00,248700 01/21/2020,FORU,109.00,109.00,109.00,109.00,100 01/21/2020,FORZ,50.00,50.00,50.00,50.00,0 01/21/2020,FORZ-W,610.00,610.00,610.00,610.00,0 01/21/2020,FPNI,119.00,119.00,110.00,110.00,1038200 01/21/2020,FREN,127.00,129.00,126.00,126.00,21068600 01/21/2020,FREN-W,70.00,78.00,70.00,76.00,124600 01/21/2020,FUJI,105.00,108.00,105.00,105.00,45100 01/21/2020,GAMA,50.00,51.00,50.00,50.00,840600 01/21/2020,GDST,67.00,91.00,66.00,91.00,36408700 01/21/2020,GDYR,2000.00,2000.00,2000.00,2000.00,0 01/21/2020,GEMA,358.00,358.00,358.00,358.00,20000 01/21/2020,GEMS,2550.00,2550.00,2550.00,2550.00,0 01/21/2020,GGRM,57500.00,57725.00,56775.00,57025.00,1155300 01/21/2020,GGRP,434.00,450.00,434.00,440.00,44200 01/21/2020,GHON,1580.00,1580.00,1580.00,1580.00,0 01/21/2020,GIAA,458.00,460.00,452.00,454.00,11910500 01/21/2020,GJTL,555.00,555.00,540.00,540.00,1239100 01/21/2020,GLOB,438.00,438.00,438.00,438.00,0 01/21/2020,GLVA,270.00,274.00,264.00,268.00,362200 01/21/2020,GMFI,159.00,162.00,157.00,158.00,538600 01/21/2020,GMTD,16450.00,16450.00,16450.00,16450.00,1000 01/21/2020,GOLD,222.00,222.00,222.00,222.00,700 01/21/2020,GOLL,50.00,50.00,50.00,50.00,0 01/21/2020,GOOD,1390.00,1400.00,1385.00,1390.00,314600 01/21/2020,GPRA,70.00,70.00,64.00,64.00,995200 01/21/2020,GREN,328.00,328.00,328.00,328.00,0 01/21/2020,GSMF,100.00,100.00,100.00,100.00,0 01/21/2020,GTBO,144.00,144.00,130.00,136.00,32600 01/21/2020,GWSA,148.00,148.00,144.00,145.00,60500 01/21/2020,GZCO,50.00,50.00,50.00,50.00,180400 01/21/2020,HADE,50.00,50.00,50.00,50.00,0 01/21/2020,HDFA,122.00,122.00,122.00,122.00,1000 01/21/2020,HDIT,630.00,630.00,580.00,630.00,4200 01/21/2020,HDTX,120.00,120.00,120.00,120.00,0 01/21/2020,HEAL,3450.00,3500.00,3400.00,3400.00,134300 01/21/2020,HELI,184.00,186.00,184.00,186.00,1000 01/21/2020,HELI-W,14.00,14.00,13.00,14.00,569000 01/21/2020,HERO,890.00,890.00,890.00,890.00,0 01/21/2020,HEXA,3290.00,3300.00,3220.00,3220.00,59100 01/21/2020,HITS,700.00,700.00,700.00,700.00,0 01/21/2020,HKMU,204.00,210.00,195.00,197.00,3837200 01/21/2020,HMSP,2190.00,2190.00,2150.00,2160.00,29137800 01/21/2020,HOKI,870.00,880.00,855.00,870.00,25279900 01/21/2020,HOKI-W,620.00,620.00,620.00,620.00,48000 01/21/2020,HOME,50.00,50.00,50.00,50.00,1400 01/21/2020,HOTL,115.00,115.00,112.00,112.00,46100 01/21/2020,HRME,990.00,1005.00,985.00,995.00,26105100 01/21/2020,HRTA,220.00,244.00,216.00,238.00,3092400 01/21/2020,HRUM,1345.00,1355.00,1340.00,1350.00,673400 01/21/2020,IATA,50.00,50.00,50.00,50.00,0 01/21/2020,IBFN,330.00,330.00,330.00,330.00,0 01/21/2020,IBFN-W,24.00,24.00,24.00,24.00,500 01/21/2020,IBST,6525.00,6525.00,6525.00,6525.00,0 01/21/2020,ICBP,11625.00,11800.00,11600.00,11700.00,3918900 01/21/2020,ICON,71.00,73.00,70.00,70.00,503000 01/21/2020,IDPR,328.00,328.00,328.00,328.00,0 01/21/2020,IFII,206.00,222.00,200.00,206.00,7679400 01/21/2020,IFSH,488.00,500.00,470.00,488.00,11200 01/21/2020,IGAR,338.00,340.00,310.00,340.00,389200 01/21/2020,IIKP,50.00,50.00,50.00,50.00,500 01/21/2020,IKAI,56.00,64.00,56.00,60.00,30962600 01/21/2020,IKBI,284.00,284.00,280.00,280.00,19400 01/21/2020,IMAS,1145.00,1145.00,1100.00,1115.00,336200 01/21/2020,IMJS,280.00,284.00,280.00,280.00,55800 01/21/2020,IMPC,1095.00,1105.00,1095.00,1105.00,419300 01/21/2020,INAF,695.00,755.00,685.00,710.00,5133200 01/21/2020,INAI,434.00,434.00,434.00,434.00,0 01/21/2020,INCF,50.00,50.00,50.00,50.00,207200 01/21/2020,INCI,424.00,424.00,420.00,420.00,23100 01/21/2020,INCO,3450.00,3450.00,3390.00,3400.00,5409600 01/21/2020,INDF,8200.00,8275.00,8150.00,8250.00,12007100 01/21/2020,INDO,186.00,198.00,167.00,170.00,3499000 01/21/2020,INDO-W,85.00,95.00,78.00,78.00,4937500 01/21/2020,INDR,2560.00,2570.00,2000.00,2000.00,51400 01/21/2020,INDS,2260.00,2270.00,2190.00,2190.00,41500 01/21/2020,INDX,53.00,54.00,52.00,54.00,4100 01/21/2020,INDY,1135.00,1145.00,1110.00,1125.00,2846400 01/21/2020,INKP,7900.00,8150.00,7900.00,8075.00,3304800 01/21/2020,INOV,314.00,314.00,300.00,300.00,1005000 01/21/2020,INPC,61.00,62.00,61.00,62.00,10100 01/21/2020,INPC-W,7.00,7.00,6.00,7.00,538800 01/21/2020,INPP,800.00,990.00,800.00,990.00,900 01/21/2020,INPS,4020.00,4030.00,4020.00,4030.00,56200 01/21/2020,INRU,795.00,795.00,795.00,795.00,0 01/21/2020,INTA,432.00,434.00,430.00,430.00,215000 01/21/2020,INTA-W,432.00,180.00,180.00,180.00,0 01/21/2020,INTD,202.00,202.00,202.00,202.00,0 01/21/2020,INTP,18175.00,18625.00,18175.00,18500.00,506900 01/21/2020,IPCC,595.00,620.00,585.00,600.00,1438700 01/21/2020,IPCM,175.00,177.00,160.00,160.00,300200 01/21/2020,IPOL,80.00,80.00,78.00,78.00,810500 01/21/2020,IPTV,426.00,430.00,418.00,424.00,3466700 01/21/2020,IPTV-W,125.00,129.00,119.00,125.00,3837800 01/21/2020,IRRA,695.00,695.00,680.00,695.00,10020300 01/21/2020,ISAT,2650.00,2670.00,2550.00,2550.00,4912200 01/21/2020,ISSP,184.00,199.00,180.00,192.00,55202800 01/21/2020,ITIC,2580.00,2600.00,2530.00,2530.00,15174700 01/21/2020,ITMA,525.00,545.00,520.00,545.00,7800 01/21/2020,ITMA-W,125.00,125.00,32.00,118.00,19100 01/21/2020,ITMG,12400.00,12425.00,12150.00,12150.00,604400 01/21/2020,ITTG,82.00,82.00,82.00,82.00,0 01/21/2020,JAST,1935.00,1940.00,1455.00,1745.00,9355900 01/21/2020,JAWA,89.00,89.00,89.00,89.00,0 01/21/2020,JAYA,89.00,92.00,86.00,87.00,2002500 01/21/2020,JAYA-W,23.00,23.00,22.00,22.00,2318300 01/21/2020,JECC,5700.00,5700.00,5700.00,5700.00,0 01/21/2020,JGLE,50.00,50.00,50.00,50.00,0 01/21/2020,JIHD,620.00,620.00,620.00,620.00,0 01/21/2020,JKON,490.00,490.00,490.00,490.00,0 01/21/2020,JKSW,60.00,60.00,60.00,60.00,0 01/21/2020,JMAS,580.00,765.00,580.00,765.00,200 01/21/2020,JPFA,1640.00,1650.00,1560.00,1570.00,34555800 01/21/2020,JRPT,565.00,570.00,565.00,565.00,8938500 01/21/2020,JSKY,195.00,206.00,189.00,192.00,12096800 01/21/2020,JSMR,5000.00,5075.00,4960.00,5075.00,2220500 01/21/2020,JSPT,1010.00,1010.00,1010.00,1010.00,0 01/21/2020,JTPE,965.00,965.00,960.00,965.00,42100 01/21/2020,KAEF,1120.00,1155.00,1100.00,1105.00,5649900 01/21/2020,KARW,60.00,72.00,58.00,62.00,9611400 01/21/2020,KAYU,63.00,97.00,63.00,91.00,220848900 01/21/2020,KBLI,470.00,484.00,470.00,476.00,6371500 01/21/2020,KBLM,260.00,260.00,256.00,256.00,43800 01/21/2020,KBLV,240.00,270.00,240.00,270.00,200 01/21/2020,KBRI,50.00,50.00,50.00,50.00,0 01/21/2020,KDSI,1150.00,1150.00,1150.00,1150.00,0 01/21/2020,KEEN,440.00,505.00,432.00,454.00,2320800 01/21/2020,KEJU,855.00,865.00,840.00,855.00,29100 01/21/2020,KIAS,64.00,68.00,64.00,68.00,41500 01/21/2020,KICI,230.00,230.00,230.00,230.00,300 01/21/2020,KIJA,292.00,298.00,292.00,294.00,928000 01/21/2020,KINO,3190.00,3190.00,3090.00,3100.00,702700 01/21/2020,KIOS,390.00,390.00,338.00,338.00,700 01/21/2020,KIOS-W,390.00,288.00,288.00,288.00,0 01/21/2020,KJEN,2010.00,2020.00,2000.00,2010.00,287900 01/21/2020,KKGI,240.00,240.00,240.00,240.00,52500 01/21/2020,KLBF,1630.00,1635.00,1605.00,1610.00,4057400 01/21/2020,KMTR,316.00,318.00,316.00,318.00,2100 01/21/2020,KOBX,118.00,126.00,115.00,119.00,3757500 01/21/2020,KOIN,142.00,142.00,142.00,142.00,0 01/21/2020,KONI,650.00,650.00,650.00,650.00,0 01/21/2020,KOPI,610.00,615.00,610.00,615.00,29300 01/21/2020,KOTA,630.00,645.00,625.00,640.00,35239900 01/21/2020,KOTA-W,344.00,362.00,340.00,360.00,1449100 01/21/2020,KPAL,200.00,228.00,192.00,199.00,3943600 01/21/2020,KPAS,67.00,68.00,65.00,66.00,1603500 01/21/2020,KPAS-W,30.00,30.00,27.00,28.00,793100 01/21/2020,KPIG,132.00,132.00,128.00,129.00,1542600 01/21/2020,KRAH,1510.00,1515.00,1450.00,1450.00,77900 01/21/2020,KRAS,300.00,304.00,280.00,282.00,13526600 01/21/2020,KREN,452.00,494.00,450.00,462.00,75532500 01/21/2020,LAND,870.00,900.00,850.00,870.00,500 01/21/2020,LAPD,50.00,50.00,50.00,50.00,0 01/21/2020,LCGP,114.00,114.00,114.00,114.00,0 01/21/2020,LCKM,328.00,328.00,328.00,328.00,35000 01/21/2020,LEAD,50.00,50.00,50.00,50.00,100 01/21/2020,LIFE,5800.00,6000.00,5800.00,6000.00,500 01/21/2020,LINK,3820.00,3820.00,3700.00,3730.00,706900 01/21/2020,LION,496.00,496.00,496.00,496.00,0 01/21/2020,LMAS,193.00,204.00,167.00,168.00,16591200 01/21/2020,LMPI,84.00,84.00,84.00,84.00,100 01/21/2020,LMSH,430.00,430.00,430.00,430.00,100 01/21/2020,LPCK,940.00,950.00,930.00,930.00,368000 01/21/2020,LPGI,3510.00,3510.00,3510.00,3510.00,100 01/21/2020,LPIN,256.00,282.00,256.00,256.00,18100 01/21/2020,LPKR,232.00,234.00,230.00,234.00,12267900 01/21/2020,LPLI,80.00,82.00,80.00,81.00,22700 01/21/2020,LPPF,4120.00,4190.00,4030.00,4040.00,10975900 01/21/2020,LPPS,80.00,80.00,74.00,79.00,19200 01/21/2020,LRNA,163.00,165.00,144.00,160.00,147800 01/21/2020,LSIP,1295.00,1315.00,1260.00,1265.00,15765600 01/21/2020,LTLS,620.00,620.00,500.00,500.00,315500 01/21/2020,LUCK,580.00,700.00,565.00,600.00,54711400 01/21/2020,MABA,50.00,50.00,50.00,50.00,200 01/21/2020,MAGP,50.00,50.00,50.00,50.00,0 01/21/2020,MAIN,960.00,970.00,920.00,920.00,6814400 01/21/2020,MAMI,50.00,50.00,50.00,50.00,66400 01/21/2020,MAMI-W,18.00,18.00,17.00,17.00,4911500 01/21/2020,MAMIP,50.00,600.00,600.00,600.00,0 01/21/2020,MAPA,4710.00,4810.00,4710.00,4810.00,400 01/21/2020,MAPB,1610.00,1610.00,1610.00,1610.00,400 01/21/2020,MAPI,1040.00,1055.00,1030.00,1040.00,3374300 01/21/2020,MARI,196.00,196.00,188.00,195.00,125000 01/21/2020,MARK,452.00,454.00,452.00,454.00,1162300 01/21/2020,MASA,490.00,490.00,486.00,486.00,20600 01/21/2020,MAYA,9100.00,9100.00,9100.00,9100.00,0 01/21/2020,MBAP,1960.00,2010.00,1960.00,1980.00,5500 01/21/2020,MBSS,488.00,500.00,478.00,482.00,203500 01/21/2020,MBTO,93.00,93.00,93.00,93.00,1000 01/21/2020,MCAS,2500.00,2500.00,2400.00,2400.00,19900 01/21/2020,MCOR,132.00,132.00,129.00,129.00,206400 01/21/2020,MDIA,50.00,50.00,50.00,50.00,10500 01/21/2020,MDKA,1205.00,1210.00,1155.00,1170.00,44580700 01/21/2020,MDKI,196.00,196.00,185.00,196.00,252000 01/21/2020,MDLN,200.00,202.00,198.00,199.00,145400 01/21/2020,MDRN,50.00,50.00,50.00,50.00,0 01/21/2020,MEDC,800.00,815.00,790.00,805.00,62526100 01/21/2020,MEDC-W,204.00,206.00,192.00,194.00,900000 01/21/2020,MEGA,5125.00,5250.00,5125.00,5125.00,1400 01/21/2020,MERK,2680.00,2760.00,2650.00,2680.00,27400 01/21/2020,META,189.00,194.00,185.00,186.00,470500 01/21/2020,MFIN,1280.00,1280.00,1280.00,1280.00,20000 01/21/2020,MFMI,460.00,460.00,460.00,460.00,600 01/21/2020,MGNA,50.00,50.00,50.00,50.00,0 01/21/2020,MGRO,825.00,845.00,825.00,830.00,1760600 01/21/2020,MICE,352.00,352.00,350.00,350.00,238100 01/21/2020,MIDI,1400.00,1400.00,1400.00,1400.00,0 01/21/2020,MIKA,2410.00,2520.00,2410.00,2500.00,12799900 01/21/2020,MINA,218.00,218.00,218.00,218.00,0 01/21/2020,MIRA,50.00,50.00,50.00,50.00,2000 01/21/2020,MITI,51.00,51.00,51.00,51.00,0 01/21/2020,MKNT,50.00,50.00,50.00,50.00,1144100 01/21/2020,MKPI,16200.00,16200.00,16200.00,16200.00,0 01/21/2020,MLBI,15600.00,15625.00,15575.00,15625.00,1000 01/21/2020,MLIA,530.00,575.00,520.00,570.00,8731100 01/21/2020,MLPL,79.00,79.00,72.00,72.00,5962400 01/21/2020,MLPT,406.00,410.00,400.00,402.00,90100 01/21/2020,MMLP,187.00,190.00,169.00,177.00,24921200 01/21/2020,MNCN,1750.00,1780.00,1720.00,1750.00,20247700 01/21/2020,MOLI,1050.00,1050.00,1025.00,1050.00,45300 01/21/2020,MPMX,675.00,685.00,675.00,675.00,767800 01/21/2020,MPOW,110.00,112.00,100.00,100.00,284000 01/21/2020,MPPA,144.00,144.00,139.00,139.00,3046400 01/21/2020,MPRO,2080.00,2080.00,2080.00,2080.00,0 01/21/2020,MRAT,154.00,154.00,150.00,150.00,900 01/21/2020,MREI,4300.00,4300.00,4000.00,4010.00,200400 01/21/2020,MSIN,408.00,408.00,404.00,408.00,26000 01/21/2020,MSKY,1400.00,1400.00,1400.00,1400.00,20100 01/21/2020,MTDL,1815.00,1815.00,1805.00,1810.00,858300 01/21/2020,MTFN,50.00,50.00,50.00,50.00,200 01/21/2020,MTLA,510.00,510.00,450.00,450.00,155800 01/21/2020,MTPS,550.00,550.00,530.00,530.00,14700 01/21/2020,MTPS-W,480.00,480.00,270.00,394.00,7200 01/21/2020,MTRA,268.00,274.00,268.00,274.00,71500 01/21/2020,MTSM,242.00,242.00,236.00,236.00,3000 01/21/2020,MTWI,62.00,82.00,62.00,67.00,16589200 01/21/2020,MYOH,1290.00,1290.00,1225.00,1225.00,675700 01/21/2020,MYOR,1990.00,2010.00,1980.00,1995.00,1488300 01/21/2020,MYRX,50.00,50.00,50.00,50.00,0 01/21/2020,MYRXP,50.00,50.00,50.00,50.00,0 01/21/2020,MYTX,62.00,63.00,53.00,54.00,20300 01/21/2020,NASA,655.00,655.00,655.00,655.00,0 01/21/2020,NASA-W,700.00,700.00,700.00,700.00,0 01/21/2020,NATO,1120.00,1130.00,1115.00,1120.00,55729200 01/21/2020,NATO-W,805.00,805.00,805.00,805.00,200 01/21/2020,NELY,134.00,134.00,134.00,134.00,0 01/21/2020,NFCX,2900.00,2900.00,2850.00,2900.00,50700 01/21/2020,NICK,312.00,312.00,312.00,312.00,0 01/21/2020,NIKL,650.00,690.00,625.00,650.00,8435300 01/21/2020,NIPS,282.00,282.00,282.00,282.00,0 01/21/2020,NIRO,140.00,140.00,121.00,121.00,2200 01/21/2020,NISP,840.00,840.00,840.00,840.00,700 01/21/2020,NOBU,980.00,980.00,980.00,980.00,0 01/21/2020,NRCA,382.00,382.00,370.00,376.00,54900 01/21/2020,NUSA,50.00,50.00,50.00,50.00,200 01/21/2020,NUSA-W,6.00,7.00,5.00,7.00,1340300 01/21/2020,NZIA,690.00,695.00,690.00,690.00,16200 01/21/2020,NZIA-W,111.00,111.00,109.00,111.00,20900 01/21/2020,OASA,384.00,384.00,384.00,384.00,7000 01/21/2020,OCAP,176.00,176.00,176.00,176.00,1700 01/21/2020,OKAS,200.00,208.00,187.00,202.00,20500 01/21/2020,OMRE,750.00,750.00,750.00,750.00,0 01/21/2020,OPMS,101.00,102.00,98.00,99.00,2382500 01/21/2020,PADI,115.00,120.00,75.00,75.00,12712600 01/21/2020,PALM,196.00,199.00,196.00,199.00,30400 01/21/2020,PAMG,112.00,135.00,111.00,134.00,44652300 01/21/2020,PANI,96.00,100.00,92.00,100.00,6200 01/21/2020,PANR,324.00,324.00,322.00,324.00,1222000 01/21/2020,PANS,1360.00,1360.00,1350.00,1355.00,55300 01/21/2020,PBID,980.00,1010.00,965.00,965.00,95200 01/21/2020,PBRX,288.00,300.00,256.00,300.00,6547400 01/21/2020,PBSA,750.00,750.00,675.00,750.00,57900 01/21/2020,PCAR,338.00,338.00,338.00,338.00,0 01/21/2020,PDES,900.00,900.00,900.00,900.00,0 01/21/2020,PEGE,218.00,218.00,202.00,202.00,5400 01/21/2020,PEHA,980.00,1000.00,975.00,975.00,22300 01/21/2020,PGAS,1950.00,1980.00,1940.00,1955.00,14857900 01/21/2020,PGJO,100.00,107.00,94.00,103.00,1121400 01/21/2020,PGLI,344.00,344.00,344.00,344.00,100 01/21/2020,PICO,1500.00,1500.00,1125.00,1190.00,133900 01/21/2020,PJAA,940.00,940.00,940.00,940.00,4300 01/21/2020,PKPK,52.00,68.00,52.00,60.00,2144600 01/21/2020,PLAS,50.00,50.00,50.00,50.00,0 01/21/2020,PLIN,3150.00,3150.00,3150.00,3150.00,800 01/21/2020,PMJS,150.00,151.00,141.00,144.00,5134900 01/21/2020,PNBN,1230.00,1235.00,1205.00,1210.00,888900 01/21/2020,PNBS,50.00,50.00,50.00,50.00,11000 01/21/2020,PNIN,1050.00,1055.00,1045.00,1050.00,1380600 01/21/2020,PNLF,276.00,276.00,272.00,272.00,8995400 01/21/2020,PNSE,414.00,414.00,414.00,414.00,100 01/21/2020,POLA,130.00,142.00,122.00,130.00,287800 01/21/2020,POLA-W,130.00,800.00,800.00,800.00,0 01/21/2020,POLI,1330.00,1330.00,1330.00,1330.00,0 01/21/2020,POLL,10525.00,10525.00,10475.00,10500.00,325900 01/21/2020,POLU,1980.00,1980.00,1980.00,1980.00,500 01/21/2020,POLY,53.00,55.00,51.00,52.00,2965900 01/21/2020,POOL,156.00,156.00,156.00,156.00,0 01/21/2020,POOL-W,4010.00,4010.00,4010.00,4010.00,0 01/21/2020,PORT,500.00,595.00,500.00,500.00,28600 01/21/2020,POSA,50.00,50.00,50.00,50.00,1300 01/21/2020,POSA-W,6.00,7.00,5.00,6.00,7833600 01/21/2020,POWR,960.00,965.00,955.00,955.00,772100 01/21/2020,PPRE,234.00,234.00,222.00,222.00,7859900 01/21/2020,PPRO,55.00,63.00,55.00,60.00,338238600 01/21/2020,PRAS,135.00,135.00,135.00,135.00,0 01/21/2020,PRDA,3680.00,3690.00,3000.00,3000.00,62900 01/21/2020,PRIM,360.00,368.00,360.00,362.00,22900 01/21/2020,PRIM-W,29.00,29.00,28.00,29.00,55800 01/21/2020,PSAB,284.00,284.00,220.00,264.00,250393100 01/21/2020,PSDN,188.00,192.00,181.00,181.00,166500 01/21/2020,PSGO,175.00,175.00,171.00,171.00,55400 01/21/2020,PSKT,50.00,50.00,50.00,50.00,0 01/21/2020,PSSI,175.00,177.00,160.00,160.00,1927800 01/21/2020,PTBA,2560.00,2610.00,2540.00,2560.00,20624800 01/21/2020,PTIS,132.00,132.00,86.00,86.00,147200 01/21/2020,PTPP,1525.00,1545.00,1510.00,1520.00,14598200 01/21/2020,PTRO,1640.00,1640.00,1590.00,1590.00,212000 01/21/2020,PTSN,260.00,260.00,230.00,230.00,723800 01/21/2020,PTSP,4550.00,4550.00,4550.00,4550.00,0 01/21/2020,PUDP,310.00,310.00,310.00,310.00,0 01/21/2020,PURE,220.00,236.00,212.00,216.00,11032600 01/21/2020,PURE-W,68.00,78.00,62.00,67.00,22373500 01/21/2020,PWON,580.00,585.00,565.00,575.00,40087000 01/21/2020,PYFA,198.00,200.00,198.00,200.00,77400 01/21/2020,PZZA,1110.00,1110.00,950.00,950.00,134200 01/21/2020,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 01/21/2020,R-LQ45X,1052.00,1052.00,1052.00,1052.00,10900 01/21/2020,RAJA,169.00,170.00,162.00,167.00,1179400 01/21/2020,RALS,1165.00,1205.00,1120.00,1190.00,10550900 01/21/2020,RANC,310.00,310.00,310.00,310.00,80000 01/21/2020,RBMS,74.00,88.00,74.00,77.00,12143600 01/21/2020,RDTX,5000.00,5000.00,5000.00,5000.00,3000 01/21/2020,REAL,424.00,456.00,424.00,428.00,2230300 01/21/2020,REAL-W,30.00,34.00,28.00,30.00,146669000 01/21/2020,RELI,130.00,130.00,130.00,130.00,100 01/21/2020,RICY,155.00,155.00,155.00,155.00,0 01/21/2020,RIGS,210.00,212.00,210.00,210.00,12400 01/21/2020,RIMO,50.00,50.00,50.00,50.00,4800 01/21/2020,RISE,545.00,550.00,545.00,550.00,831900 01/21/2020,RMBA,316.00,316.00,316.00,316.00,0 01/21/2020,RODA,52.00,59.00,52.00,53.00,7247100 01/21/2020,ROTI,1280.00,1280.00,1275.00,1280.00,117500 01/21/2020,RUIS,222.00,222.00,222.00,222.00,100 01/21/2020,SAFE,208.00,208.00,200.00,206.00,481500 01/21/2020,SAME,228.00,228.00,228.00,228.00,2000 01/21/2020,SAPX,935.00,935.00,935.00,935.00,100 01/21/2020,SATU,69.00,70.00,62.00,66.00,46100 01/21/2020,SCBD,2700.00,2700.00,2700.00,2700.00,0 01/21/2020,SCCO,9000.00,9200.00,9000.00,9200.00,5200 01/21/2020,SCMA,1580.00,1605.00,1525.00,1585.00,13980300 01/21/2020,SCPI,29000.00,29000.00,29000.00,29000.00,0 01/21/2020,SDMU,50.00,50.00,50.00,50.00,100 01/21/2020,SDPC,146.00,169.00,110.00,120.00,3523100 01/21/2020,SDRA,800.00,800.00,800.00,800.00,100 01/21/2020,SFAN,1005.00,1005.00,995.00,995.00,22300 01/21/2020,SFAN-W,1005.00,695.00,695.00,695.00,0 01/21/2020,SGRO,2350.00,2350.00,2350.00,2350.00,300 01/21/2020,SHID,2700.00,2700.00,2700.00,2700.00,0 01/21/2020,SHIP,760.00,760.00,760.00,760.00,264300 01/21/2020,SIDO,1285.00,1285.00,1240.00,1250.00,3688700 01/21/2020,SILO,6450.00,6575.00,6425.00,6575.00,74000 01/21/2020,SIMA,50.00,50.00,50.00,50.00,700 01/21/2020,SIMP,414.00,420.00,404.00,406.00,8737800 01/21/2020,SINI,1650.00,1900.00,1540.00,1785.00,28700 01/21/2020,SINI-W,715.00,755.00,570.00,630.00,130800 01/21/2020,SIPD,1000.00,1045.00,765.00,995.00,37300 01/21/2020,SKBM,366.00,366.00,366.00,366.00,0 01/21/2020,SKLT,1610.00,1610.00,1610.00,1610.00,0 01/21/2020,SKRN,530.00,540.00,510.00,525.00,113600 01/21/2020,SKYB,57.00,69.00,57.00,60.00,12520100 01/21/2020,SLIS,4520.00,4690.00,4510.00,4650.00,31700 01/21/2020,SMAR,3990.00,4000.00,3990.00,3990.00,500 01/21/2020,SMBR,370.00,400.00,370.00,386.00,5594000 01/21/2020,SMCB,1000.00,1000.00,990.00,990.00,5800 01/21/2020,SMDM,116.00,120.00,116.00,120.00,4300 01/21/2020,SMDR,238.00,240.00,238.00,240.00,15700 01/21/2020,SMGR,12875.00,12875.00,12600.00,12700.00,2739300 01/21/2020,SMKL,224.00,232.00,216.00,230.00,38500 01/21/2020,SMKL-W,23.00,24.00,22.00,23.00,484700 01/21/2020,SMMA,15225.00,15225.00,15225.00,15225.00,0 01/21/2020,SMMT,109.00,115.00,109.00,115.00,6200 01/21/2020,SMRA,1005.00,1005.00,980.00,980.00,11916700 01/21/2020,SMRU,50.00,50.00,50.00,50.00,500 01/21/2020,SMSM,1425.00,1430.00,1410.00,1410.00,3224000 01/21/2020,SOCI,169.00,171.00,165.00,166.00,4973000 01/21/2020,SONA,3800.00,5275.00,3800.00,5275.00,300 01/21/2020,SOSS,406.00,418.00,406.00,418.00,300 01/21/2020,SOSS-W,90.00,90.00,69.00,89.00,500 01/21/2020,SOTS,218.00,218.00,218.00,218.00,200 01/21/2020,SOTS-W,218.00,56.00,56.00,56.00,0 01/21/2020,SPMA,310.00,316.00,306.00,314.00,3600 01/21/2020,SPTO,845.00,845.00,840.00,840.00,2634000 01/21/2020,SQMI,248.00,256.00,248.00,252.00,2747400 01/21/2020,SRAJ,250.00,274.00,250.00,274.00,42700 01/21/2020,SRIL,262.00,264.00,258.00,258.00,13262700 01/21/2020,SRSN,65.00,65.00,53.00,54.00,35717400 01/21/2020,SRTG,3760.00,3760.00,3730.00,3730.00,15100 01/21/2020,SSIA,700.00,705.00,690.00,695.00,33959300 01/21/2020,SSMS,790.00,830.00,785.00,825.00,57123100 01/21/2020,SSTM,500.00,500.00,500.00,500.00,0 01/21/2020,STAR,164.00,164.00,155.00,160.00,379500 01/21/2020,STTP,4500.00,4500.00,4500.00,4500.00,10800 01/21/2020,SUGI,50.00,50.00,50.00,50.00,0 01/21/2020,SULI,51.00,51.00,50.00,51.00,391500 01/21/2020,SUPR,3240.00,3240.00,3240.00,3240.00,0 01/21/2020,SURE,2860.00,2860.00,2860.00,2860.00,100 01/21/2020,SWAT,102.00,103.00,96.00,96.00,15934400 01/21/2020,TALF,252.00,252.00,252.00,252.00,0 01/21/2020,TAMU,316.00,318.00,308.00,316.00,25666800 01/21/2020,TARA,198.00,198.00,198.00,198.00,0 01/21/2020,TAXI,50.00,50.00,50.00,50.00,0 01/21/2020,TBIG,1095.00,1160.00,1090.00,1145.00,60833300 01/21/2020,TBLA,915.00,925.00,885.00,900.00,1681900 01/21/2020,TBMS,820.00,825.00,820.00,820.00,8600 01/21/2020,TCID,10500.00,10500.00,10500.00,10500.00,500 01/21/2020,TCPI,6725.00,6925.00,6675.00,6750.00,7009800 01/21/2020,TDPM,240.00,248.00,220.00,220.00,148100 01/21/2020,TEBE,1820.00,1835.00,1820.00,1820.00,3978200 01/21/2020,TELE,284.00,286.00,266.00,268.00,27067400 01/21/2020,TFAS,156.00,178.00,148.00,152.00,315500 01/21/2020,TFCO,650.00,650.00,650.00,650.00,100 01/21/2020,TGKA,4900.00,4900.00,4900.00,4900.00,300 01/21/2020,TGRA,117.00,124.00,115.00,117.00,4819900 01/21/2020,TIFA,224.00,224.00,218.00,218.00,4000 01/21/2020,TINS,835.00,850.00,820.00,820.00,18107700 01/21/2020,TIRA,256.00,256.00,256.00,256.00,100 01/21/2020,TIRT,53.00,53.00,51.00,53.00,34500 01/21/2020,TKIM,11025.00,11200.00,10850.00,11000.00,310900 01/21/2020,TLKM,3810.00,3900.00,3810.00,3890.00,78014400 01/21/2020,TMAS,101.00,102.00,99.00,100.00,2149400 01/21/2020,TMPO,155.00,155.00,155.00,155.00,100 01/21/2020,TNCA,252.00,264.00,232.00,264.00,41400 01/21/2020,TOBA,368.00,368.00,368.00,368.00,20000 01/21/2020,TOPS,216.00,220.00,204.00,206.00,3219200 01/21/2020,TOTL,418.00,418.00,410.00,410.00,507100 01/21/2020,TOTO,274.00,278.00,272.00,272.00,506700 01/21/2020,TOWR,785.00,805.00,770.00,800.00,85773100 01/21/2020,TPIA,9575.00,9700.00,9575.00,9600.00,4076100 01/21/2020,TPMA,288.00,290.00,288.00,288.00,665700 01/21/2020,TRAM,50.00,50.00,50.00,50.00,322500 01/21/2020,TRAM-W,11.00,11.00,10.00,11.00,3594000 01/21/2020,TRIL,50.00,50.00,50.00,50.00,0 01/21/2020,TRIM,133.00,134.00,132.00,132.00,985000 01/21/2020,TRIN,288.00,306.00,270.00,280.00,26647900 01/21/2020,TRIN-W,110.00,129.00,106.00,109.00,2580200 01/21/2020,TRIO,426.00,426.00,426.00,426.00,0 01/21/2020,TRIS,270.00,272.00,270.00,270.00,606600 01/21/2020,TRIS-W,270.00,26.00,26.00,26.00,0 01/21/2020,TRST,380.00,380.00,380.00,380.00,80200 01/21/2020,TRUK,101.00,101.00,101.00,101.00,20600 01/21/2020,TRUS,330.00,330.00,310.00,320.00,1000 01/21/2020,TSPC,1380.00,1385.00,1350.00,1370.00,181700 01/21/2020,TUGU,3420.00,3420.00,3420.00,3420.00,100 01/21/2020,TURI,900.00,900.00,895.00,900.00,313200 01/21/2020,UCID,1955.00,1955.00,1930.00,1945.00,1848400 01/21/2020,ULTJ,1645.00,1645.00,1605.00,1605.00,252100 01/21/2020,UNIC,3730.00,3730.00,3730.00,3730.00,0 01/21/2020,UNIT,170.00,170.00,170.00,170.00,0 01/21/2020,UNSP,101.00,101.00,98.00,100.00,67900 01/21/2020,UNTR,21350.00,21475.00,20925.00,21075.00,4442200 01/21/2020,UNVR,8325.00,8375.00,8300.00,8325.00,5211000 01/21/2020,URBN,2000.00,2010.00,1570.00,1945.00,197100 01/21/2020,URBN-W,49.00,49.00,43.00,44.00,1901800 01/21/2020,VICO,113.00,113.00,113.00,113.00,0 01/21/2020,VINS,121.00,121.00,115.00,120.00,277300 01/21/2020,VINS-W,13.00,14.00,12.00,14.00,1212600 01/21/2020,VIVA,50.00,50.00,50.00,50.00,1513800 01/21/2020,VOKS,280.00,280.00,270.00,270.00,109800 01/21/2020,VRNA,125.00,125.00,125.00,125.00,0 01/21/2020,WAPO,83.00,95.00,83.00,85.00,397100 01/21/2020,WEGE,298.00,306.00,292.00,302.00,14117100 01/21/2020,WEHA,150.00,150.00,149.00,150.00,2328500 01/21/2020,WICO,560.00,560.00,560.00,560.00,100 01/21/2020,WIIM,167.00,170.00,167.00,169.00,641700 01/21/2020,WIKA,2000.00,2040.00,1990.00,1995.00,14184100 01/21/2020,WINS,119.00,119.00,119.00,119.00,0 01/21/2020,WOMF,274.00,276.00,272.00,276.00,112100 01/21/2020,WOOD,545.00,550.00,530.00,530.00,3235300 01/21/2020,WOWS,181.00,190.00,158.00,165.00,11361100 01/21/2020,WSBP,298.00,300.00,292.00,296.00,14624400 01/21/2020,WSKT,1350.00,1375.00,1320.00,1330.00,50825400 01/21/2020,WTON,428.00,432.00,422.00,426.00,3506900 01/21/2020,XAFA,1023.00,1023.00,1023.00,1023.00,0 01/21/2020,XAQA,963.00,963.00,963.00,963.00,0 01/21/2020,XASG,105.00,105.00,105.00,105.00,0 01/21/2020,XBES,1011.00,1011.00,1011.00,1011.00,0 01/21/2020,XBID,533.00,533.00,533.00,533.00,0 01/21/2020,XBIN,495.00,495.00,495.00,495.00,0 01/21/2020,XBLQ,473.00,473.00,473.00,473.00,0 01/21/2020,XBNI,1118.00,1118.00,1118.00,1118.00,0 01/21/2020,XBSK,384.00,384.00,384.00,384.00,0 01/21/2020,XCID,79.00,79.00,78.00,79.00,55300 01/21/2020,XCIS,106.00,106.00,106.00,106.00,14000 01/21/2020,XCLQ,104.00,104.00,104.00,104.00,1100 01/21/2020,XDIF,502.00,502.00,502.00,502.00,0 01/21/2020,XIHD,505.00,505.00,505.00,505.00,0 01/21/2020,XIIC,1142.00,1142.00,1142.00,1142.00,0 01/21/2020,XIIF,633.00,635.00,623.00,630.00,1900 01/21/2020,XIIT,575.00,575.00,575.00,575.00,0 01/21/2020,XIJI,697.00,697.00,697.00,697.00,0 01/21/2020,XIPI,181.00,181.00,181.00,181.00,0 01/21/2020,XISB,398.00,398.00,398.00,398.00,0 01/21/2020,XISC,725.00,725.00,725.00,725.00,0 01/21/2020,XISI,344.00,344.00,344.00,344.00,0 01/21/2020,XISR,405.00,405.00,405.00,405.00,600 01/21/2020,XKIV,489.00,489.00,489.00,489.00,2500 01/21/2020,XMIG,179.00,179.00,179.00,179.00,0 01/21/2020,XMJM,1000.00,1000.00,1000.00,1000.00,0 01/21/2020,XMTS,499.00,499.00,499.00,499.00,0 01/21/2020,XNVE,162.00,162.00,162.00,162.00,0 01/21/2020,XPCR,955.00,955.00,955.00,955.00,0 01/21/2020,XPDV,473.00,473.00,473.00,473.00,0 01/21/2020,XPES,420.00,420.00,420.00,420.00,0 01/21/2020,XPFT,564.00,564.00,564.00,564.00,0 01/21/2020,XPID,556.00,556.00,556.00,556.00,0 01/21/2020,XPLC,482.00,482.00,482.00,482.00,0 01/21/2020,XPLQ,512.00,512.00,512.00,512.00,0 01/21/2020,XPMI,1000.00,1000.00,1000.00,1000.00,0 01/21/2020,XPSG,460.00,460.00,460.00,460.00,0 01/21/2020,XPTD,544.00,544.00,544.00,544.00,0 01/21/2020,XSBC,116.00,116.00,116.00,116.00,0 01/21/2020,XSPI,750.00,750.00,750.00,750.00,0 01/21/2020,XSSI,97.00,97.00,97.00,97.00,0 01/21/2020,YELO,73.00,82.00,73.00,80.00,5843900 01/21/2020,YELO-W,20.00,26.00,20.00,24.00,17788300 01/21/2020,YPAS,535.00,535.00,535.00,535.00,0 01/21/2020,YULE,220.00,220.00,220.00,220.00,1000 01/21/2020,ZBRA,100.00,102.00,64.00,90.00,8722000 01/21/2020,ZINC,378.00,384.00,374.00,378.00,56132500 01/21/2020,ZONE,498.00,505.00,496.00,500.00,379600