,,,,,, 01/16/2020,AALI,12525.00,12950.00,12525.00,12675.00,1389300 01/16/2020,ABBA,95.00,100.00,95.00,98.00,10808300 01/16/2020,ABDA,6800.00,6800.00,6800.00,6800.00,0 01/16/2020,ABMM,1495.00,1495.00,1490.00,1490.00,1500 01/16/2020,ACES,1600.00,1600.00,1570.00,1600.00,11668600 01/16/2020,ACST,975.00,980.00,975.00,980.00,81100 01/16/2020,ADES,1015.00,1025.00,1015.00,1025.00,2300 01/16/2020,ADHI,1180.00,1190.00,1170.00,1170.00,1818200 01/16/2020,ADMF,10300.00,10350.00,10250.00,10275.00,37300 01/16/2020,ADMG,181.00,186.00,178.00,186.00,2308600 01/16/2020,ADRO,1480.00,1505.00,1455.00,1470.00,47679400 01/16/2020,AGAR,376.00,390.00,376.00,382.00,13200 01/16/2020,AGII,605.00,640.00,595.00,640.00,315600 01/16/2020,AGRO,189.00,191.00,186.00,186.00,2286100 01/16/2020,AGRS,152.00,160.00,152.00,158.00,57100 01/16/2020,AHAP,58.00,75.00,53.00,58.00,8050700 01/16/2020,AIMS,180.00,180.00,180.00,180.00,0 01/16/2020,AISA,168.00,168.00,168.00,168.00,0 01/16/2020,AKKU,50.00,50.00,50.00,50.00,100 01/16/2020,AKPI,382.00,382.00,382.00,382.00,0 01/16/2020,AKRA,3500.00,3520.00,3450.00,3470.00,18129000 01/16/2020,AKSI,590.00,645.00,540.00,605.00,22200 01/16/2020,ALDO,400.00,400.00,400.00,400.00,600 01/16/2020,ALKA,388.00,390.00,304.00,350.00,1600 01/16/2020,ALMI,350.00,350.00,350.00,350.00,0 01/16/2020,ALTO,394.00,394.00,394.00,394.00,11000000 01/16/2020,AMAG,298.00,298.00,298.00,298.00,100 01/16/2020,AMAR,650.00,650.00,480.00,480.00,9641800 01/16/2020,AMFG,3400.00,3400.00,3400.00,3400.00,28700 01/16/2020,AMIN,362.00,390.00,342.00,390.00,25200 01/16/2020,AMOR,3000.00,3070.00,2710.00,2780.00,3211600 01/16/2020,AMRT,855.00,870.00,855.00,865.00,900 01/16/2020,ANDI,50.00,50.00,50.00,50.00,738600 01/16/2020,ANJT,875.00,875.00,875.00,875.00,1100 01/16/2020,ANTM,850.00,860.00,840.00,845.00,52551000 01/16/2020,APEX,268.00,290.00,264.00,278.00,577000 01/16/2020,APIC,705.00,710.00,700.00,705.00,22618400 01/16/2020,APII,199.00,214.00,199.00,214.00,7600 01/16/2020,APLI,167.00,170.00,167.00,169.00,195300 01/16/2020,APLN,174.00,176.00,173.00,174.00,10068300 01/16/2020,APOL,50.00,50.00,50.00,50.00,0 01/16/2020,APOL-W2,29.00,29.00,29.00,29.00,0 01/16/2020,ARGO,825.00,825.00,825.00,825.00,0 01/16/2020,ARII,730.00,730.00,730.00,730.00,0 01/16/2020,ARKA,2050.00,2070.00,2000.00,2030.00,1497300 01/16/2020,ARMY,50.00,50.00,50.00,50.00,0 01/16/2020,ARNA,422.00,422.00,414.00,420.00,63800 01/16/2020,ARTA,418.00,418.00,418.00,418.00,0 01/16/2020,ARTI,50.00,50.00,50.00,50.00,600 01/16/2020,ARTO,2900.00,2900.00,2900.00,2900.00,9700 01/16/2020,ASBI,300.00,300.00,288.00,298.00,1200 01/16/2020,ASDM,1080.00,1090.00,1080.00,1090.00,200 01/16/2020,ASGR,1000.00,1050.00,1000.00,1010.00,519400 01/16/2020,ASII,7125.00,7200.00,7075.00,7125.00,38504400 01/16/2020,ASJT,130.00,130.00,126.00,128.00,25700 01/16/2020,ASMI,1270.00,1305.00,1260.00,1285.00,98900 01/16/2020,ASRI,242.00,242.00,234.00,236.00,9474600 01/16/2020,ASRM,2000.00,2000.00,2000.00,2000.00,0 01/16/2020,ASSA,610.00,735.00,580.00,735.00,12713400 01/16/2020,ATIC,710.00,710.00,710.00,710.00,0 01/16/2020,AUTO,1260.00,1300.00,1230.00,1245.00,2831000 01/16/2020,BABP,50.00,50.00,50.00,50.00,5700 01/16/2020,BABP-W3,37.00,37.00,37.00,37.00,200 01/16/2020,BABP-W4,15.00,15.00,12.00,14.00,3491700 01/16/2020,BACA,310.00,312.00,310.00,310.00,9406200 01/16/2020,BACA-W2,310.00,100.00,100.00,100.00,0 01/16/2020,BAJA,60.00,79.00,60.00,79.00,9561500 01/16/2020,BALI,815.00,855.00,815.00,855.00,7200 01/16/2020,BAPA,67.00,73.00,60.00,65.00,35101700 01/16/2020,BAPI,50.00,50.00,50.00,50.00,10700 01/16/2020,BAPI-W,7.00,8.00,6.00,7.00,96221700 01/16/2020,BATA,585.00,590.00,550.00,590.00,91800 01/16/2020,BAYU,1030.00,1070.00,1030.00,1070.00,1800 01/16/2020,BBCA,34025.00,34450.00,33975.00,34250.00,17786300 01/16/2020,BBHI,124.00,124.00,118.00,121.00,53800 01/16/2020,BBKP,250.00,250.00,240.00,248.00,5967100 01/16/2020,BBLD,416.00,416.00,416.00,416.00,300 01/16/2020,BBMD,2380.00,2380.00,2380.00,2380.00,0 01/16/2020,BBNI,7675.00,7775.00,7625.00,7700.00,19013700 01/16/2020,BBRI,4570.00,4590.00,4510.00,4570.00,133986100 01/16/2020,BBRM,50.00,50.00,50.00,50.00,0 01/16/2020,BBTN,2120.00,2130.00,2100.00,2130.00,15905800 01/16/2020,BBYB,264.00,270.00,260.00,270.00,491000 01/16/2020,BCAP,135.00,139.00,135.00,139.00,260800 01/16/2020,BCIC,450.00,450.00,450.00,450.00,0 01/16/2020,BCIP,51.00,51.00,50.00,51.00,3797800 01/16/2020,BDMN,3970.00,4040.00,3920.00,3980.00,2598400 01/16/2020,BEEF,410.00,410.00,400.00,406.00,1972000 01/16/2020,BEEF-W,55.00,55.00,49.00,51.00,353500 01/16/2020,BEKS,50.00,50.00,50.00,50.00,4200 01/16/2020,BELL,530.00,530.00,530.00,530.00,60700 01/16/2020,BEST,204.00,206.00,200.00,202.00,10756700 01/16/2020,BFIN,565.00,565.00,555.00,565.00,111500 01/16/2020,BGTG,63.00,63.00,60.00,62.00,766100 01/16/2020,BHIT,66.00,67.00,65.00,66.00,12304600 01/16/2020,BIKA,186.00,187.00,181.00,187.00,600 01/16/2020,BIMA,50.00,50.00,50.00,50.00,0 01/16/2020,BINA,840.00,860.00,835.00,850.00,896700 01/16/2020,BIPI,50.00,50.00,50.00,50.00,15100 01/16/2020,BIPI-W,10.00,10.00,9.00,10.00,9645100 01/16/2020,BIPP,50.00,57.00,50.00,51.00,321800 01/16/2020,BIPP-W2,50.00,1.00,1.00,1.00,0 01/16/2020,BIRD,2560.00,2590.00,2530.00,2560.00,378800 01/16/2020,BISI,1015.00,1040.00,1000.00,1040.00,67500 01/16/2020,BJBR,1115.00,1125.00,1085.00,1090.00,10011600 01/16/2020,BJTM,670.00,670.00,665.00,665.00,1188200 01/16/2020,BKDP,57.00,57.00,57.00,57.00,200 01/16/2020,BKSL,76.00,79.00,75.00,77.00,125822400 01/16/2020,BKSL-W,17.00,17.00,16.00,16.00,3064400 01/16/2020,BKSW,173.00,173.00,173.00,173.00,0 01/16/2020,BLTA,50.00,50.00,50.00,50.00,300 01/16/2020,BLTZ,4890.00,4890.00,4890.00,4890.00,0 01/16/2020,BLUE,510.00,510.00,505.00,510.00,90500 01/16/2020,BMAS,352.00,362.00,352.00,362.00,10100 01/16/2020,BMRI,7600.00,7675.00,7525.00,7550.00,72716100 01/16/2020,BMSR,105.00,114.00,105.00,108.00,381900 01/16/2020,BMTR,352.00,362.00,352.00,358.00,32438000 01/16/2020,BNBA,322.00,322.00,312.00,322.00,60700 01/16/2020,BNBR,50.00,50.00,50.00,50.00,70000 01/16/2020,BNGA,955.00,955.00,940.00,945.00,1788300 01/16/2020,BNII,204.00,206.00,204.00,206.00,119500 01/16/2020,BNLI,1275.00,1275.00,1265.00,1265.00,4974900 01/16/2020,BOGA,1355.00,1355.00,1330.00,1355.00,11131800 01/16/2020,BOLA,280.00,294.00,268.00,294.00,103200 01/16/2020,BOLT,830.00,830.00,825.00,830.00,113100 01/16/2020,BORN,50.00,50.00,50.00,50.00,0 01/16/2020,BOSS,184.00,194.00,181.00,184.00,2631500 01/16/2020,BPFI,1310.00,1310.00,1310.00,1310.00,0 01/16/2020,BPII,10000.00,10000.00,10000.00,10000.00,0 01/16/2020,BPTR,95.00,95.00,86.00,90.00,34300 01/16/2020,BRAM,8600.00,8600.00,8600.00,8600.00,0 01/16/2020,BRIS,320.00,322.00,316.00,320.00,11384200 01/16/2020,BRMS,52.00,52.00,51.00,52.00,10690000 01/16/2020,BRNA,1030.00,1030.00,1030.00,1030.00,100 01/16/2020,BRPT,1325.00,1335.00,1280.00,1300.00,64805800 01/16/2020,BRPT-W,1190.00,1190.00,950.00,1100.00,900 01/16/2020,BSDE,1265.00,1275.00,1255.00,1275.00,8184800 01/16/2020,BSIM,505.00,515.00,500.00,515.00,600 01/16/2020,BSIM-W3,40.00,40.00,40.00,40.00,300 01/16/2020,BSSR,1875.00,1875.00,1850.00,1860.00,1900 01/16/2020,BSWD,1750.00,1750.00,1750.00,1750.00,0 01/16/2020,BTEK,50.00,50.00,50.00,50.00,100 01/16/2020,BTEL,50.00,50.00,50.00,50.00,0 01/16/2020,BTON,197.00,212.00,197.00,202.00,26200 01/16/2020,BTPN,3150.00,3270.00,3100.00,3170.00,77000 01/16/2020,BTPS,4400.00,4440.00,4360.00,4380.00,1587800 01/16/2020,BUDI,102.00,102.00,100.00,100.00,743500 01/16/2020,BUKK,1470.00,1470.00,1470.00,1470.00,0 01/16/2020,BULL,169.00,173.00,166.00,170.00,53192200 01/16/2020,BULL-W,55.00,69.00,55.00,69.00,13600 01/16/2020,BULL-W2,19.00,21.00,17.00,19.00,1196900 01/16/2020,BUMI,67.00,69.00,66.00,68.00,183821300 01/16/2020,BUVA,70.00,75.00,70.00,75.00,49700 01/16/2020,BVIC,77.00,77.00,75.00,76.00,2539600 01/16/2020,BWPT,144.00,153.00,142.00,145.00,68502000 01/16/2020,BYAN,15400.00,15400.00,15400.00,15400.00,100 01/16/2020,CAKK,59.00,75.00,59.00,66.00,27980700 01/16/2020,CAKK-W,21.00,29.00,21.00,23.00,40384000 01/16/2020,CAMP,360.00,368.00,360.00,366.00,1241300 01/16/2020,CANI,186.00,186.00,186.00,186.00,100 01/16/2020,CARS,151.00,195.00,140.00,195.00,4873300 01/16/2020,CASA,438.00,438.00,414.00,418.00,12709000 01/16/2020,CASA-W,438.00,141.00,141.00,141.00,0 01/16/2020,CASS,540.00,540.00,540.00,540.00,1700 01/16/2020,CCSI,272.00,274.00,262.00,268.00,2655800 01/16/2020,CEKA,1590.00,1615.00,1575.00,1615.00,117800 01/16/2020,CENT,78.00,79.00,76.00,79.00,274900 01/16/2020,CFIN,266.00,270.00,266.00,266.00,55500 01/16/2020,CINT,268.00,288.00,250.00,252.00,75200 01/16/2020,CITA,1990.00,2000.00,1990.00,2000.00,3000 01/16/2020,CITY,116.00,150.00,112.00,150.00,240000 01/16/2020,CITY-W,35.00,38.00,35.00,36.00,49600 01/16/2020,CKRA,76.00,76.00,76.00,76.00,0 01/16/2020,CLAY,2800.00,2900.00,2750.00,2900.00,370500 01/16/2020,CLEO,498.00,500.00,498.00,498.00,3351000 01/16/2020,CLPI,775.00,775.00,765.00,765.00,27400 01/16/2020,CMNP,2000.00,2000.00,1900.00,1990.00,29900 01/16/2020,CMPP,184.00,184.00,184.00,184.00,0 01/16/2020,CNKO,50.00,50.00,50.00,50.00,200 01/16/2020,CNTB,250.00,250.00,250.00,250.00,0 01/16/2020,CNTX,304.00,338.00,304.00,338.00,21200 01/16/2020,COCO,870.00,870.00,855.00,855.00,1400 01/16/2020,COCO-W,870.00,464.00,464.00,464.00,0 01/16/2020,COWL,50.00,50.00,50.00,50.00,34400 01/16/2020,CPIN,7200.00,7300.00,7150.00,7300.00,7199100 01/16/2020,CPRI,50.00,50.00,50.00,50.00,262200 01/16/2020,CPRI-W,22.00,25.00,22.00,25.00,62500 01/16/2020,CPRO,50.00,50.00,50.00,50.00,100 01/16/2020,CSAP,442.00,442.00,442.00,442.00,385600 01/16/2020,CSIS,92.00,92.00,89.00,91.00,125700 01/16/2020,CSRA,352.00,360.00,338.00,342.00,1957100 01/16/2020,CTBN,3150.00,3150.00,3150.00,3150.00,0 01/16/2020,CTRA,1060.00,1060.00,1045.00,1050.00,12297700 01/16/2020,CTTH,63.00,69.00,63.00,65.00,592800 01/16/2020,DART,304.00,304.00,304.00,304.00,0 01/16/2020,DAYA,284.00,284.00,272.00,272.00,200 01/16/2020,DEAL,151.00,179.00,151.00,168.00,31276200 01/16/2020,DEAL-W,151.00,25.00,25.00,25.00,0 01/16/2020,DEFI,1850.00,1870.00,1850.00,1870.00,5000 01/16/2020,DEWA,50.00,50.00,50.00,50.00,600 01/16/2020,DFAM,460.00,460.00,448.00,452.00,5149900 01/16/2020,DFAM-W,460.00,21.00,21.00,21.00,0 01/16/2020,DGIK,50.00,50.00,50.00,50.00,0 01/16/2020,DIGI,1700.00,1700.00,1700.00,1700.00,0 01/16/2020,DILD,298.00,298.00,294.00,296.00,831400 01/16/2020,DIVA,2700.00,2880.00,2680.00,2690.00,194900 01/16/2020,DKFT,147.00,150.00,144.00,145.00,12641400 01/16/2020,DLTA,6850.00,6850.00,6850.00,6850.00,100 01/16/2020,DMAS,296.00,296.00,288.00,294.00,9686700 01/16/2020,DMMX,224.00,226.00,206.00,212.00,3477000 01/16/2020,DNAR,260.00,288.00,260.00,260.00,2900 01/16/2020,DNET,3060.00,3060.00,3060.00,3060.00,5000 01/16/2020,DOID,286.00,286.00,280.00,282.00,3896700 01/16/2020,DPNS,282.00,282.00,282.00,282.00,0 01/16/2020,DPUM,108.00,113.00,108.00,108.00,2059700 01/16/2020,DSFI,94.00,104.00,94.00,98.00,1094900 01/16/2020,DSNG,454.00,456.00,450.00,456.00,1311500 01/16/2020,DSSA,14375.00,14375.00,14375.00,14375.00,0 01/16/2020,DUCK,1300.00,1300.00,1250.00,1260.00,317400 01/16/2020,DUTI,4990.00,4990.00,4990.00,4990.00,400 01/16/2020,DVLA,2230.00,2230.00,2200.00,2220.00,4800 01/16/2020,DWGL,276.00,282.00,272.00,280.00,2000 01/16/2020,DWGL-W,99.00,99.00,80.00,83.00,18300 01/16/2020,DYAN,101.00,101.00,95.00,98.00,6898900 01/16/2020,EAST,97.00,101.00,97.00,98.00,4505400 01/16/2020,EAST-W,16.00,17.00,15.00,17.00,27025700 01/16/2020,ECII,1015.00,1015.00,1015.00,1015.00,0 01/16/2020,EKAD,1100.00,1110.00,1090.00,1100.00,210000 01/16/2020,ELSA,304.00,308.00,302.00,304.00,24829800 01/16/2020,ELTY,50.00,50.00,50.00,50.00,200 01/16/2020,EMDE,218.00,218.00,218.00,218.00,30000 01/16/2020,EMTK,5525.00,5525.00,5525.00,5525.00,0 01/16/2020,ENRG,51.00,52.00,50.00,51.00,7561800 01/16/2020,ENVY,675.00,675.00,610.00,630.00,2242100 01/16/2020,EPMT,2200.00,2200.00,2200.00,2200.00,0 01/16/2020,ERAA,1710.00,1715.00,1660.00,1680.00,11850100 01/16/2020,ERTX,142.00,142.00,120.00,138.00,6400 01/16/2020,ESIP,276.00,278.00,274.00,278.00,570300 01/16/2020,ESIP-W,30.00,35.00,28.00,30.00,23080800 01/16/2020,ESSA,252.00,254.00,248.00,252.00,1570400 01/16/2020,ESTI,52.00,54.00,52.00,54.00,70300 01/16/2020,ETWA,64.00,71.00,63.00,64.00,1637600 01/16/2020,EXCL,3250.00,3340.00,3210.00,3330.00,7904800 01/16/2020,FAST,2470.00,2470.00,2470.00,2470.00,100 01/16/2020,FASW,7250.00,7250.00,7250.00,7250.00,300 01/16/2020,FILM,264.00,288.00,256.00,274.00,25588600 01/16/2020,FINN,50.00,50.00,50.00,50.00,0 01/16/2020,FIRE,236.00,294.00,228.00,294.00,38997700 01/16/2020,FIRE-W,236.00,990.00,990.00,990.00,0 01/16/2020,FISH,2820.00,2820.00,2700.00,2820.00,1000 01/16/2020,FITT,79.00,79.00,74.00,74.00,441700 01/16/2020,FITT-W,69.00,70.00,51.00,59.00,1296300 01/16/2020,FMII,470.00,470.00,470.00,470.00,100 01/16/2020,FOOD,118.00,119.00,115.00,115.00,158100 01/16/2020,FORU,99.00,99.00,99.00,99.00,0 01/16/2020,FORZ,50.00,50.00,50.00,50.00,100 01/16/2020,FORZ-W,50.00,610.00,610.00,610.00,0 01/16/2020,FPNI,119.00,122.00,118.00,118.00,104200 01/16/2020,FREN,129.00,131.00,128.00,129.00,16218000 01/16/2020,FREN-W,79.00,81.00,77.00,79.00,606800 01/16/2020,FUJI,104.00,109.00,104.00,105.00,16700 01/16/2020,GAMA,50.00,51.00,50.00,51.00,1375600 01/16/2020,GDST,68.00,89.00,65.00,83.00,28735700 01/16/2020,GDYR,2000.00,2000.00,2000.00,2000.00,0 01/16/2020,GEMA,360.00,360.00,360.00,360.00,0 01/16/2020,GEMS,2550.00,2550.00,2550.00,2550.00,0 01/16/2020,GGRM,57600.00,58400.00,57500.00,58025.00,1191500 01/16/2020,GGRP,412.00,438.00,412.00,438.00,33000 01/16/2020,GHON,1615.00,1620.00,1615.00,1620.00,400 01/16/2020,GIAA,458.00,462.00,456.00,456.00,9272600 01/16/2020,GJTL,545.00,570.00,540.00,565.00,3897700 01/16/2020,GLOB,370.00,434.00,370.00,398.00,44300 01/16/2020,GLVA,284.00,284.00,276.00,278.00,297900 01/16/2020,GMFI,162.00,163.00,160.00,161.00,840500 01/16/2020,GMTD,17850.00,17850.00,17850.00,17850.00,700 01/16/2020,GOLD,222.00,222.00,222.00,222.00,3700 01/16/2020,GOLL,50.00,50.00,50.00,50.00,0 01/16/2020,GOOD,1355.00,1375.00,1350.00,1375.00,148700 01/16/2020,GPRA,65.00,70.00,65.00,70.00,245600 01/16/2020,GREN,328.00,328.00,328.00,328.00,0 01/16/2020,GSMF,100.00,100.00,100.00,100.00,0 01/16/2020,GTBO,142.00,160.00,140.00,160.00,32500 01/16/2020,GWSA,148.00,150.00,148.00,148.00,128000 01/16/2020,GZCO,50.00,50.00,50.00,50.00,686900 01/16/2020,HADE,50.00,50.00,50.00,50.00,0 01/16/2020,HDFA,147.00,147.00,132.00,132.00,200 01/16/2020,HDIT,650.00,650.00,585.00,630.00,23100 01/16/2020,HDTX,120.00,120.00,120.00,120.00,0 01/16/2020,HEAL,3400.00,3450.00,3400.00,3450.00,182800 01/16/2020,HELI,188.00,193.00,182.00,188.00,16100 01/16/2020,HELI-W,14.00,15.00,14.00,15.00,748800 01/16/2020,HERO,890.00,890.00,890.00,890.00,0 01/16/2020,HEXA,3320.00,3340.00,3290.00,3320.00,287000 01/16/2020,HITS,705.00,705.00,705.00,705.00,4500 01/16/2020,HKMU,189.00,268.00,189.00,268.00,8816800 01/16/2020,HMSP,2270.00,2300.00,2230.00,2240.00,40055500 01/16/2020,HOKI,855.00,875.00,850.00,870.00,27335300 01/16/2020,HOKI-W,620.00,620.00,620.00,620.00,45000 01/16/2020,HOME,50.00,50.00,50.00,50.00,20900 01/16/2020,HOTL,117.00,120.00,117.00,120.00,75725900 01/16/2020,HRME,995.00,1010.00,985.00,990.00,26979000 01/16/2020,HRTA,206.00,214.00,206.00,214.00,1301100 01/16/2020,HRUM,1360.00,1365.00,1350.00,1355.00,510000 01/16/2020,IATA,50.00,50.00,50.00,50.00,0 01/16/2020,IBFN,344.00,344.00,314.00,330.00,36500 01/16/2020,IBFN-W,23.00,23.00,23.00,23.00,300 01/16/2020,IBST,6525.00,6525.00,6525.00,6525.00,0 01/16/2020,ICBP,11475.00,11600.00,11425.00,11600.00,4698300 01/16/2020,ICON,70.00,72.00,70.00,70.00,6182900 01/16/2020,IDPR,328.00,328.00,308.00,328.00,1200 01/16/2020,IFII,200.00,210.00,198.00,204.00,1460100 01/16/2020,IFSH,500.00,505.00,500.00,505.00,29300 01/16/2020,IGAR,336.00,340.00,326.00,340.00,15800 01/16/2020,IIKP,50.00,50.00,50.00,50.00,1900 01/16/2020,IKAI,50.00,65.00,50.00,55.00,98039100 01/16/2020,IKBI,276.00,276.00,276.00,276.00,0 01/16/2020,IMAS,1090.00,1100.00,1065.00,1090.00,252700 01/16/2020,IMJS,282.00,288.00,278.00,280.00,915000 01/16/2020,IMPC,1075.00,1080.00,1070.00,1080.00,398800 01/16/2020,INAF,555.00,735.00,555.00,735.00,20692800 01/16/2020,INAI,434.00,434.00,434.00,434.00,6100 01/16/2020,INCF,50.00,50.00,50.00,50.00,361000 01/16/2020,INCI,426.00,426.00,426.00,426.00,0 01/16/2020,INCO,3500.00,3530.00,3480.00,3530.00,9435700 01/16/2020,INDF,8050.00,8175.00,8025.00,8175.00,7232700 01/16/2020,INDO,185.00,191.00,140.00,142.00,4917900 01/16/2020,INDO-W,83.00,84.00,60.00,61.00,3656300 01/16/2020,INDR,2590.00,2600.00,2410.00,2500.00,8400 01/16/2020,INDS,2200.00,2290.00,2080.00,2200.00,78600 01/16/2020,INDX,52.00,54.00,52.00,54.00,1900 01/16/2020,INDY,1200.00,1220.00,1190.00,1200.00,9393200 01/16/2020,INKP,8125.00,8350.00,8050.00,8300.00,7238100 01/16/2020,INOV,314.00,318.00,312.00,314.00,919700 01/16/2020,INPC,61.00,62.00,61.00,62.00,243800 01/16/2020,INPC-W,7.00,7.00,6.00,7.00,929600 01/16/2020,INPP,845.00,850.00,845.00,850.00,600 01/16/2020,INPS,4000.00,4000.00,3990.00,3990.00,54400 01/16/2020,INRU,795.00,795.00,795.00,795.00,0 01/16/2020,INTA,430.00,450.00,426.00,450.00,162500 01/16/2020,INTA-W,430.00,170.00,170.00,170.00,0 01/16/2020,INTD,200.00,202.00,200.00,202.00,96700 01/16/2020,INTP,18575.00,18725.00,18250.00,18625.00,2662500 01/16/2020,IPCC,585.00,605.00,570.00,585.00,1138200 01/16/2020,IPCM,175.00,176.00,173.00,174.00,21100 01/16/2020,IPOL,78.00,83.00,78.00,82.00,146900 01/16/2020,IPTV,410.00,414.00,400.00,414.00,7536700 01/16/2020,IPTV-W,114.00,114.00,104.00,108.00,4501700 01/16/2020,IRRA,695.00,715.00,675.00,705.00,13617200 01/16/2020,ISAT,2790.00,2790.00,2720.00,2730.00,4654400 01/16/2020,ISSP,183.00,193.00,180.00,184.00,21926300 01/16/2020,ITIC,2620.00,2640.00,2540.00,2640.00,15350700 01/16/2020,ITMA,550.00,570.00,550.00,570.00,600 01/16/2020,ITMA-W,60.00,90.00,37.00,80.00,31500 01/16/2020,ITMG,12650.00,12850.00,12625.00,12700.00,1596900 01/16/2020,ITTG,82.00,82.00,82.00,82.00,0 01/16/2020,JAST,1730.00,1780.00,1730.00,1780.00,6290000 01/16/2020,JAWA,88.00,88.00,88.00,88.00,0 01/16/2020,JAYA,85.00,96.00,82.00,87.00,6899600 01/16/2020,JAYA-W,21.00,26.00,21.00,24.00,12114700 01/16/2020,JECC,5700.00,5700.00,5700.00,5700.00,0 01/16/2020,JGLE,50.00,50.00,50.00,50.00,0 01/16/2020,JIHD,625.00,625.00,625.00,625.00,0 01/16/2020,JKON,490.00,490.00,490.00,490.00,0 01/16/2020,JKSW,60.00,60.00,60.00,60.00,0 01/16/2020,JMAS,740.00,740.00,590.00,690.00,2500 01/16/2020,JPFA,1710.00,1730.00,1680.00,1715.00,26877300 01/16/2020,JRPT,580.00,580.00,570.00,575.00,8807100 01/16/2020,JSKY,216.00,216.00,204.00,204.00,4903900 01/16/2020,JSMR,5175.00,5225.00,5150.00,5225.00,3145900 01/16/2020,JSPT,1010.00,1010.00,1010.00,1010.00,0 01/16/2020,JTPE,970.00,970.00,965.00,970.00,143500 01/16/2020,KAEF,990.00,1210.00,990.00,1205.00,45874500 01/16/2020,KARW,64.00,80.00,64.00,65.00,13762400 01/16/2020,KAYU,96.00,118.00,90.00,111.00,106799700 01/16/2020,KBLI,496.00,496.00,486.00,494.00,5406900 01/16/2020,KBLM,246.00,270.00,246.00,258.00,170200 01/16/2020,KBLV,294.00,294.00,294.00,294.00,0 01/16/2020,KBRI,50.00,50.00,50.00,50.00,0 01/16/2020,KDSI,1175.00,1175.00,1175.00,1175.00,1000 01/16/2020,KEEN,456.00,456.00,396.00,428.00,3571300 01/16/2020,KEJU,840.00,885.00,840.00,855.00,251200 01/16/2020,KIAS,67.00,70.00,63.00,69.00,870700 01/16/2020,KICI,204.00,204.00,204.00,204.00,0 01/16/2020,KIJA,296.00,298.00,290.00,296.00,715000 01/16/2020,KINO,3200.00,3450.00,3170.00,3450.00,1231700 01/16/2020,KIOS,340.00,388.00,340.00,388.00,700 01/16/2020,KIOS-W,340.00,288.00,288.00,288.00,0 01/16/2020,KJEN,2020.00,2030.00,1990.00,2030.00,272100 01/16/2020,KKGI,232.00,250.00,230.00,238.00,747400 01/16/2020,KLBF,1585.00,1680.00,1565.00,1665.00,29672400 01/16/2020,KMTR,306.00,318.00,300.00,316.00,121500 01/16/2020,KOBX,114.00,133.00,114.00,123.00,4615200 01/16/2020,KOIN,143.00,143.00,142.00,142.00,200 01/16/2020,KONI,710.00,710.00,710.00,710.00,0 01/16/2020,KOPI,610.00,610.00,610.00,610.00,27100 01/16/2020,KOTA,705.00,705.00,675.00,690.00,34694400 01/16/2020,KOTA-W,370.00,398.00,370.00,382.00,3896300 01/16/2020,KPAL,216.00,256.00,216.00,218.00,12440000 01/16/2020,KPAS,67.00,72.00,66.00,68.00,1923000 01/16/2020,KPAS-W,32.00,40.00,27.00,29.00,613100 01/16/2020,KPIG,128.00,130.00,125.00,130.00,473400 01/16/2020,KRAH,1510.00,1515.00,1510.00,1515.00,26500 01/16/2020,KRAS,312.00,316.00,304.00,306.00,3689100 01/16/2020,KREN,480.00,480.00,476.00,478.00,30914900 01/16/2020,LAND,845.00,850.00,700.00,835.00,105700 01/16/2020,LAPD,50.00,50.00,50.00,50.00,0 01/16/2020,LCGP,114.00,114.00,114.00,114.00,0 01/16/2020,LCKM,328.00,338.00,328.00,338.00,47800 01/16/2020,LEAD,50.00,50.00,50.00,50.00,9900 01/16/2020,LIFE,6000.00,6000.00,6000.00,6000.00,0 01/16/2020,LINK,3810.00,3850.00,3700.00,3780.00,668200 01/16/2020,LION,496.00,496.00,496.00,496.00,0 01/16/2020,LMAS,155.00,197.00,152.00,196.00,84141000 01/16/2020,LMPI,95.00,95.00,95.00,95.00,0 01/16/2020,LMSH,452.00,454.00,360.00,454.00,5200 01/16/2020,LPCK,955.00,960.00,945.00,950.00,1005100 01/16/2020,LPGI,3510.00,3510.00,3510.00,3510.00,200 01/16/2020,LPIN,284.00,284.00,284.00,284.00,0 01/16/2020,LPKR,232.00,236.00,228.00,234.00,82335200 01/16/2020,LPLI,85.00,85.00,85.00,85.00,100 01/16/2020,LPPF,4290.00,4300.00,4250.00,4280.00,19579200 01/16/2020,LPPS,77.00,79.00,77.00,79.00,12900 01/16/2020,LRNA,117.00,117.00,117.00,117.00,100 01/16/2020,LSIP,1360.00,1360.00,1315.00,1325.00,14290300 01/16/2020,LTLS,615.00,620.00,605.00,610.00,19400 01/16/2020,LUCK,456.00,490.00,408.00,444.00,9169800 01/16/2020,MABA,50.00,50.00,50.00,50.00,115000 01/16/2020,MAGP,50.00,50.00,50.00,50.00,0 01/16/2020,MAIN,1010.00,1020.00,1000.00,1010.00,3159300 01/16/2020,MAMI,50.00,50.00,50.00,50.00,62000 01/16/2020,MAMI-W,19.00,21.00,16.00,18.00,29407600 01/16/2020,MAMIP,50.00,600.00,600.00,600.00,0 01/16/2020,MAPA,4800.00,4800.00,4800.00,4800.00,124200 01/16/2020,MAPB,1660.00,1660.00,1660.00,1660.00,300 01/16/2020,MAPI,1050.00,1095.00,1035.00,1055.00,11483200 01/16/2020,MARI,194.00,256.00,183.00,256.00,3996200 01/16/2020,MARK,456.00,460.00,450.00,460.00,904200 01/16/2020,MASA,496.00,496.00,482.00,496.00,700 01/16/2020,MAYA,9100.00,9100.00,9100.00,9100.00,0 01/16/2020,MBAP,2000.00,2050.00,1950.00,1955.00,8600 01/16/2020,MBSS,488.00,496.00,480.00,488.00,969200 01/16/2020,MBTO,93.00,100.00,80.00,95.00,34100 01/16/2020,MCAS,2360.00,2950.00,2340.00,2950.00,1127000 01/16/2020,MCOR,132.00,132.00,130.00,131.00,426700 01/16/2020,MDIA,50.00,50.00,50.00,50.00,14400 01/16/2020,MDKA,1155.00,1190.00,1150.00,1185.00,71155600 01/16/2020,MDKI,200.00,202.00,198.00,202.00,7000 01/16/2020,MDLN,204.00,204.00,200.00,200.00,1364700 01/16/2020,MDRN,50.00,50.00,50.00,50.00,0 01/16/2020,MEDC,825.00,845.00,820.00,825.00,67999900 01/16/2020,MEDC-W,198.00,208.00,191.00,199.00,1624000 01/16/2020,MEGA,5300.00,5300.00,5075.00,5125.00,36900 01/16/2020,MERK,2810.00,2820.00,2770.00,2790.00,26200 01/16/2020,META,191.00,198.00,189.00,189.00,289800 01/16/2020,MFIN,1285.00,1285.00,1285.00,1285.00,0 01/16/2020,MFMI,498.00,505.00,490.00,498.00,18200 01/16/2020,MGNA,50.00,50.00,50.00,50.00,0 01/16/2020,MGRO,855.00,860.00,845.00,845.00,883500 01/16/2020,MICE,352.00,354.00,352.00,354.00,42100 01/16/2020,MIDI,1150.00,1150.00,1150.00,1150.00,0 01/16/2020,MIKA,2500.00,2560.00,2420.00,2470.00,14964700 01/16/2020,MINA,218.00,218.00,218.00,218.00,0 01/16/2020,MIRA,50.00,50.00,50.00,50.00,0 01/16/2020,MITI,51.00,51.00,51.00,51.00,0 01/16/2020,MKNT,50.00,50.00,50.00,50.00,300 01/16/2020,MKPI,16200.00,16200.00,16200.00,16200.00,0 01/16/2020,MLBI,15675.00,15675.00,15625.00,15625.00,400 01/16/2020,MLIA,565.00,570.00,560.00,565.00,7180600 01/16/2020,MLPL,76.00,79.00,76.00,77.00,3085600 01/16/2020,MLPT,430.00,430.00,410.00,412.00,53400 01/16/2020,MMLP,187.00,187.00,183.00,184.00,1193000 01/16/2020,MNCN,1565.00,1695.00,1565.00,1690.00,57011300 01/16/2020,MOLI,1000.00,1100.00,1000.00,1100.00,59000 01/16/2020,MPMX,680.00,685.00,675.00,675.00,247100 01/16/2020,MPOW,109.00,117.00,109.00,111.00,274700 01/16/2020,MPPA,140.00,156.00,139.00,145.00,4478700 01/16/2020,MPRO,2080.00,2080.00,2080.00,2080.00,0 01/16/2020,MRAT,151.00,151.00,150.00,151.00,10100 01/16/2020,MREI,4220.00,4290.00,4220.00,4290.00,100300 01/16/2020,MSIN,398.00,404.00,398.00,404.00,33400 01/16/2020,MSKY,1285.00,1450.00,1195.00,1395.00,2800 01/16/2020,MTDL,1805.00,1820.00,1800.00,1815.00,2427100 01/16/2020,MTFN,50.00,50.00,50.00,50.00,100 01/16/2020,MTLA,535.00,540.00,530.00,530.00,100300 01/16/2020,MTPS,665.00,670.00,600.00,600.00,74100 01/16/2020,MTPS-W,500.00,500.00,222.00,238.00,400 01/16/2020,MTRA,258.00,260.00,258.00,260.00,74700 01/16/2020,MTSM,230.00,242.00,210.00,242.00,400 01/16/2020,MTWI,61.00,83.00,61.00,73.00,17543500 01/16/2020,MYOH,1315.00,1315.00,1265.00,1265.00,86900 01/16/2020,MYOR,2010.00,2020.00,2000.00,2010.00,2561900 01/16/2020,MYRX,50.00,50.00,50.00,50.00,0 01/16/2020,MYRXP,50.00,50.00,50.00,50.00,0 01/16/2020,MYTX,55.00,55.00,55.00,55.00,100 01/16/2020,NASA,655.00,655.00,655.00,655.00,0 01/16/2020,NASA-W,700.00,700.00,700.00,700.00,0 01/16/2020,NATO,1095.00,1110.00,1095.00,1105.00,30911800 01/16/2020,NATO-W,1095.00,805.00,805.00,805.00,0 01/16/2020,NELY,140.00,140.00,140.00,140.00,100 01/16/2020,NFCX,2990.00,2990.00,2970.00,2970.00,37500 01/16/2020,NICK,308.00,308.00,308.00,308.00,100 01/16/2020,NIKL,520.00,675.00,520.00,675.00,32002400 01/16/2020,NIPS,282.00,282.00,282.00,282.00,0 01/16/2020,NIRO,139.00,140.00,139.00,140.00,525000 01/16/2020,NISP,845.00,845.00,845.00,845.00,2200 01/16/2020,NOBU,980.00,980.00,980.00,980.00,100 01/16/2020,NRCA,384.00,386.00,382.00,382.00,180500 01/16/2020,NUSA,50.00,50.00,50.00,50.00,350200 01/16/2020,NUSA-W,7.00,7.00,6.00,6.00,5173300 01/16/2020,NZIA,695.00,750.00,695.00,715.00,3300 01/16/2020,NZIA-W,118.00,121.00,117.00,117.00,6000 01/16/2020,OASA,380.00,390.00,380.00,380.00,14100 01/16/2020,OCAP,183.00,183.00,183.00,183.00,0 01/16/2020,OKAS,192.00,212.00,180.00,199.00,1122800 01/16/2020,OMRE,575.00,600.00,575.00,600.00,1100 01/16/2020,OPMS,106.00,106.00,100.00,100.00,2731800 01/16/2020,PADI,141.00,157.00,136.00,139.00,599900 01/16/2020,PALM,199.00,200.00,199.00,200.00,1500 01/16/2020,PAMG,107.00,113.00,95.00,104.00,23900500 01/16/2020,PANI,98.00,100.00,90.00,100.00,117300 01/16/2020,PANR,328.00,328.00,326.00,328.00,928100 01/16/2020,PANS,1350.00,1385.00,1350.00,1365.00,3600 01/16/2020,PBID,1015.00,1015.00,970.00,1005.00,101300 01/16/2020,PBRX,396.00,416.00,350.00,376.00,695200 01/16/2020,PBSA,785.00,785.00,785.00,785.00,0 01/16/2020,PCAR,338.00,338.00,338.00,338.00,0 01/16/2020,PDES,900.00,900.00,900.00,900.00,0 01/16/2020,PEGE,202.00,202.00,202.00,202.00,0 01/16/2020,PEHA,1025.00,1025.00,1000.00,1020.00,25200 01/16/2020,PGAS,2040.00,2070.00,2020.00,2030.00,31412600 01/16/2020,PGJO,113.00,114.00,103.00,103.00,2915300 01/16/2020,PGLI,342.00,342.00,290.00,340.00,1000 01/16/2020,PICO,1465.00,1465.00,1465.00,1465.00,0 01/16/2020,PJAA,980.00,980.00,980.00,980.00,1500 01/16/2020,PKPK,52.00,68.00,52.00,61.00,1142100 01/16/2020,PLAS,50.00,50.00,50.00,50.00,0 01/16/2020,PLIN,3200.00,3200.00,3200.00,3200.00,100 01/16/2020,PMJS,153.00,157.00,140.00,150.00,7405800 01/16/2020,PNBN,1240.00,1250.00,1220.00,1225.00,3606600 01/16/2020,PNBS,50.00,50.00,50.00,50.00,4000 01/16/2020,PNIN,1060.00,1065.00,1060.00,1060.00,146500 01/16/2020,PNLF,278.00,282.00,274.00,278.00,24739800 01/16/2020,PNSE,414.00,414.00,414.00,414.00,0 01/16/2020,POLA,155.00,174.00,129.00,149.00,4458800 01/16/2020,POLA-W,155.00,800.00,800.00,800.00,0 01/16/2020,POLI,1280.00,1390.00,1260.00,1365.00,3000 01/16/2020,POLL,11100.00,11100.00,11050.00,11050.00,345600 01/16/2020,POLU,2100.00,2100.00,2100.00,2100.00,0 01/16/2020,POLY,54.00,62.00,50.00,55.00,9568400 01/16/2020,POOL,156.00,156.00,156.00,156.00,0 01/16/2020,POOL-W,4010.00,4010.00,4010.00,4010.00,0 01/16/2020,PORT,800.00,800.00,600.00,600.00,9900 01/16/2020,POSA,50.00,50.00,50.00,50.00,46100 01/16/2020,POSA-W,6.00,9.00,5.00,6.00,230662500 01/16/2020,POWR,970.00,975.00,955.00,970.00,2328700 01/16/2020,PPRE,238.00,242.00,236.00,238.00,4157300 01/16/2020,PPRO,61.00,62.00,58.00,59.00,125299100 01/16/2020,PRAS,137.00,137.00,137.00,137.00,0 01/16/2020,PRDA,3680.00,3680.00,3680.00,3680.00,1500 01/16/2020,PRIM,326.00,364.00,294.00,328.00,23500 01/16/2020,PRIM-W,30.00,30.00,29.00,29.00,39700 01/16/2020,PSAB,296.00,302.00,282.00,290.00,105951700 01/16/2020,PSDN,179.00,210.00,168.00,179.00,256800 01/16/2020,PSGO,185.00,185.00,175.00,182.00,706500 01/16/2020,PSKT,50.00,50.00,50.00,50.00,0 01/16/2020,PSSI,174.00,174.00,173.00,173.00,7000 01/16/2020,PTBA,2700.00,2740.00,2650.00,2680.00,23356800 01/16/2020,PTIS,128.00,128.00,128.00,128.00,3800 01/16/2020,PTPP,1625.00,1640.00,1600.00,1620.00,11661000 01/16/2020,PTRO,1655.00,1665.00,1650.00,1650.00,306700 01/16/2020,PTSN,260.00,264.00,254.00,260.00,92300 01/16/2020,PTSP,4550.00,4550.00,4550.00,4550.00,0 01/16/2020,PUDP,310.00,310.00,310.00,310.00,0 01/16/2020,PURE,246.00,252.00,230.00,240.00,6343700 01/16/2020,PURE-W,71.00,71.00,65.00,66.00,10119700 01/16/2020,PWON,585.00,595.00,580.00,585.00,31897100 01/16/2020,PYFA,199.00,199.00,198.00,198.00,1500 01/16/2020,PZZA,1145.00,1150.00,1145.00,1145.00,228900 01/16/2020,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 01/16/2020,R-LQ45X,1065.00,1074.00,1065.00,1074.00,200 01/16/2020,RAJA,183.00,183.00,180.00,181.00,364900 01/16/2020,RALS,1095.00,1150.00,1085.00,1135.00,15542900 01/16/2020,RANC,310.00,318.00,310.00,318.00,37800 01/16/2020,RBMS,80.00,80.00,73.00,75.00,813300 01/16/2020,RDTX,5025.00,5275.00,4900.00,5250.00,183400 01/16/2020,REAL,432.00,436.00,400.00,426.00,4727600 01/16/2020,REAL-W,36.00,36.00,28.00,29.00,70422800 01/16/2020,RELI,200.00,200.00,200.00,200.00,100 01/16/2020,RICY,147.00,154.00,143.00,154.00,1400 01/16/2020,RIGS,216.00,216.00,212.00,216.00,7900 01/16/2020,RIMO,50.00,50.00,50.00,50.00,400 01/16/2020,RISE,525.00,535.00,500.00,535.00,942200 01/16/2020,RMBA,316.00,316.00,316.00,316.00,200 01/16/2020,RODA,50.00,66.00,50.00,58.00,42574500 01/16/2020,ROTI,1275.00,1280.00,1260.00,1280.00,2466400 01/16/2020,RUIS,228.00,228.00,228.00,228.00,21000 01/16/2020,SAFE,200.00,208.00,200.00,208.00,437600 01/16/2020,SAME,230.00,230.00,194.00,222.00,239900 01/16/2020,SAPX,935.00,935.00,935.00,935.00,1000 01/16/2020,SATU,58.00,65.00,56.00,62.00,286900 01/16/2020,SCBD,2700.00,2700.00,2700.00,2700.00,0 01/16/2020,SCCO,9175.00,9175.00,9175.00,9175.00,1500 01/16/2020,SCMA,1460.00,1595.00,1460.00,1580.00,53540200 01/16/2020,SCPI,29000.00,29000.00,29000.00,29000.00,0 01/16/2020,SDMU,50.00,50.00,50.00,50.00,0 01/16/2020,SDPC,184.00,190.00,162.00,171.00,1257200 01/16/2020,SDRA,845.00,850.00,845.00,850.00,3000 01/16/2020,SFAN,1005.00,1010.00,1000.00,1010.00,10900 01/16/2020,SFAN-W,600.00,650.00,600.00,650.00,1400 01/16/2020,SGRO,2400.00,2400.00,2400.00,2400.00,2000 01/16/2020,SHID,2700.00,2700.00,2700.00,2700.00,0 01/16/2020,SHIP,775.00,775.00,765.00,765.00,142300 01/16/2020,SIDO,1270.00,1280.00,1260.00,1265.00,1430500 01/16/2020,SILO,6625.00,6700.00,6575.00,6650.00,252900 01/16/2020,SIMA,50.00,50.00,50.00,50.00,100 01/16/2020,SIMP,416.00,428.00,412.00,420.00,9256100 01/16/2020,SINI,1670.00,1670.00,1570.00,1570.00,7200 01/16/2020,SINI-W,510.00,730.00,510.00,640.00,3400 01/16/2020,SIPD,760.00,1000.00,760.00,1000.00,3300 01/16/2020,SKBM,366.00,366.00,366.00,366.00,100 01/16/2020,SKLT,1610.00,1610.00,1610.00,1610.00,0 01/16/2020,SKRN,505.00,535.00,500.00,520.00,235000 01/16/2020,SKYB,83.00,89.00,62.00,63.00,23578100 01/16/2020,SLIS,4410.00,4450.00,4370.00,4370.00,33200 01/16/2020,SMAR,3750.00,4150.00,3750.00,4150.00,48900 01/16/2020,SMBR,370.00,430.00,370.00,412.00,46580400 01/16/2020,SMCB,1010.00,1010.00,1000.00,1000.00,58100 01/16/2020,SMDM,123.00,140.00,116.00,125.00,16500 01/16/2020,SMDR,240.00,242.00,238.00,242.00,24700 01/16/2020,SMGR,12050.00,12475.00,11975.00,12450.00,4803500 01/16/2020,SMKL,228.00,232.00,228.00,228.00,26600 01/16/2020,SMKL-W,25.00,28.00,24.00,25.00,2688400 01/16/2020,SMMA,15225.00,15225.00,15225.00,15225.00,300 01/16/2020,SMMT,115.00,118.00,114.00,118.00,62300 01/16/2020,SMRA,1035.00,1040.00,1015.00,1035.00,9618000 01/16/2020,SMRU,50.00,50.00,50.00,50.00,155300 01/16/2020,SMSM,1425.00,1435.00,1415.00,1420.00,2807100 01/16/2020,SOCI,169.00,170.00,168.00,168.00,1190100 01/16/2020,SONA,6000.00,6000.00,6000.00,6000.00,0 01/16/2020,SOSS,382.00,412.00,380.00,412.00,1400 01/16/2020,SOSS-W,81.00,81.00,67.00,67.00,300 01/16/2020,SOTS,232.00,248.00,232.00,248.00,300 01/16/2020,SOTS-W,60.00,60.00,49.00,49.00,300 01/16/2020,SPMA,302.00,320.00,302.00,318.00,131800 01/16/2020,SPTO,825.00,825.00,820.00,825.00,121100 01/16/2020,SQMI,262.00,264.00,252.00,264.00,3351200 01/16/2020,SRAJ,234.00,234.00,232.00,234.00,28700 01/16/2020,SRIL,266.00,266.00,262.00,262.00,6231100 01/16/2020,SRSN,66.00,67.00,65.00,65.00,1080700 01/16/2020,SRTG,3710.00,3740.00,3710.00,3740.00,15100 01/16/2020,SSIA,690.00,700.00,670.00,695.00,61586200 01/16/2020,SSMS,790.00,800.00,785.00,790.00,71433300 01/16/2020,SSTM,500.00,500.00,500.00,500.00,0 01/16/2020,STAR,155.00,156.00,155.00,155.00,278100 01/16/2020,STTP,4500.00,4500.00,4500.00,4500.00,0 01/16/2020,SUGI,50.00,50.00,50.00,50.00,0 01/16/2020,SULI,50.00,51.00,50.00,51.00,1786500 01/16/2020,SUPR,3240.00,3240.00,3240.00,3240.00,0 01/16/2020,SURE,2870.00,2870.00,2870.00,2870.00,100 01/16/2020,SWAT,102.00,105.00,101.00,101.00,13049100 01/16/2020,TALF,272.00,272.00,256.00,256.00,900 01/16/2020,TAMU,338.00,338.00,316.00,316.00,15979500 01/16/2020,TARA,198.00,198.00,198.00,198.00,0 01/16/2020,TAXI,50.00,50.00,50.00,50.00,0 01/16/2020,TBIG,1115.00,1140.00,1105.00,1110.00,44694800 01/16/2020,TBLA,940.00,940.00,915.00,925.00,1664300 01/16/2020,TBMS,820.00,820.00,820.00,820.00,0 01/16/2020,TCID,11000.00,11000.00,11000.00,11000.00,0 01/16/2020,TCPI,6775.00,6900.00,6550.00,6625.00,5951000 01/16/2020,TDPM,242.00,246.00,234.00,242.00,110000 01/16/2020,TEBE,1830.00,1840.00,1825.00,1830.00,3189600 01/16/2020,TELE,292.00,296.00,290.00,292.00,7611100 01/16/2020,TFAS,163.00,164.00,155.00,161.00,38800 01/16/2020,TFCO,600.00,600.00,480.00,575.00,5800 01/16/2020,TGKA,5125.00,5125.00,5125.00,5125.00,0 01/16/2020,TGRA,122.00,132.00,122.00,126.00,2589600 01/16/2020,TIFA,218.00,218.00,218.00,218.00,10200 01/16/2020,TINS,860.00,890.00,860.00,880.00,30044900 01/16/2020,TIRA,250.00,250.00,250.00,250.00,0 01/16/2020,TIRT,53.00,54.00,51.00,54.00,18100 01/16/2020,TKIM,11300.00,11300.00,11125.00,11250.00,330200 01/16/2020,TLKM,3890.00,3890.00,3830.00,3850.00,118903100 01/16/2020,TMAS,100.00,110.00,98.00,100.00,16242600 01/16/2020,TMPO,155.00,155.00,155.00,155.00,0 01/16/2020,TNCA,272.00,272.00,250.00,252.00,400 01/16/2020,TOBA,344.00,354.00,344.00,354.00,104000 01/16/2020,TOPS,218.00,242.00,202.00,220.00,12831100 01/16/2020,TOTL,416.00,416.00,410.00,414.00,983300 01/16/2020,TOTO,288.00,290.00,286.00,286.00,23200 01/16/2020,TOWR,785.00,795.00,770.00,785.00,44839300 01/16/2020,TPIA,9400.00,9550.00,9400.00,9500.00,5335000 01/16/2020,TPMA,290.00,292.00,280.00,286.00,234700 01/16/2020,TRAM,50.00,50.00,50.00,50.00,109100 01/16/2020,TRAM-W,14.00,15.00,12.00,13.00,6213300 01/16/2020,TRIL,50.00,50.00,50.00,50.00,0 01/16/2020,TRIM,139.00,140.00,133.00,140.00,21000 01/16/2020,TRIN,350.00,402.00,284.00,340.00,60657500 01/16/2020,TRIN-W,260.00,262.00,121.00,130.00,5936100 01/16/2020,TRIO,426.00,426.00,426.00,426.00,0 01/16/2020,TRIS,278.00,282.00,278.00,280.00,1249900 01/16/2020,TRIS-W,278.00,26.00,26.00,26.00,0 01/16/2020,TRST,380.00,380.00,380.00,380.00,60200 01/16/2020,TRUK,99.00,100.00,99.00,100.00,119200 01/16/2020,TRUS,312.00,312.00,312.00,312.00,100 01/16/2020,TSPC,1385.00,1385.00,1370.00,1375.00,102700 01/16/2020,TUGU,3450.00,3450.00,3450.00,3450.00,1100 01/16/2020,TURI,905.00,910.00,905.00,910.00,503000 01/16/2020,UCID,1900.00,1920.00,1855.00,1905.00,2842300 01/16/2020,ULTJ,1590.00,1605.00,1585.00,1590.00,161900 01/16/2020,UNIC,3730.00,3730.00,3730.00,3730.00,100 01/16/2020,UNIT,170.00,170.00,170.00,170.00,0 01/16/2020,UNSP,101.00,104.00,100.00,100.00,658200 01/16/2020,UNTR,22000.00,22025.00,21700.00,21900.00,2716100 01/16/2020,UNVR,8475.00,8475.00,8350.00,8425.00,9151100 01/16/2020,URBN,2040.00,2040.00,2020.00,2030.00,169700 01/16/2020,URBN-W,40.00,47.00,39.00,43.00,2997300 01/16/2020,VICO,113.00,113.00,113.00,113.00,0 01/16/2020,VINS,122.00,122.00,118.00,122.00,163000 01/16/2020,VINS-W,14.00,14.00,12.00,14.00,931300 01/16/2020,VIVA,50.00,50.00,50.00,50.00,365500 01/16/2020,VOKS,310.00,310.00,308.00,308.00,791800 01/16/2020,VRNA,125.00,125.00,125.00,125.00,0 01/16/2020,WAPO,78.00,78.00,78.00,78.00,0 01/16/2020,WEGE,304.00,312.00,302.00,308.00,8695700 01/16/2020,WEHA,150.00,150.00,149.00,150.00,2190600 01/16/2020,WICO,550.00,550.00,550.00,550.00,100 01/16/2020,WIIM,170.00,171.00,166.00,167.00,3525700 01/16/2020,WIKA,2090.00,2100.00,2010.00,2050.00,16127600 01/16/2020,WINS,120.00,120.00,120.00,120.00,59600 01/16/2020,WOMF,274.00,278.00,274.00,276.00,154900 01/16/2020,WOOD,590.00,590.00,565.00,585.00,11934500 01/16/2020,WOWS,199.00,202.00,190.00,194.00,4400600 01/16/2020,WSBP,306.00,308.00,304.00,304.00,5623900 01/16/2020,WSKT,1460.00,1475.00,1440.00,1445.00,20684500 01/16/2020,WTON,438.00,442.00,436.00,436.00,3639200 01/16/2020,XAFA,1020.00,1020.00,1020.00,1020.00,0 01/16/2020,XAQA,963.00,963.00,963.00,963.00,0 01/16/2020,XASG,105.00,105.00,105.00,105.00,0 01/16/2020,XBES,1011.00,1011.00,1011.00,1011.00,0 01/16/2020,XBID,533.00,533.00,533.00,533.00,0 01/16/2020,XBIN,495.00,495.00,495.00,495.00,0 01/16/2020,XBLQ,473.00,473.00,473.00,473.00,0 01/16/2020,XBNI,1118.00,1118.00,1118.00,1118.00,0 01/16/2020,XBSK,384.00,384.00,384.00,384.00,0 01/16/2020,XCID,80.00,80.00,79.00,79.00,19100 01/16/2020,XCIS,105.00,105.00,105.00,105.00,100 01/16/2020,XCLQ,102.00,102.00,102.00,102.00,0 01/16/2020,XDIF,502.00,502.00,502.00,502.00,0 01/16/2020,XIHD,505.00,505.00,505.00,505.00,4100 01/16/2020,XIIC,1142.00,1142.00,1142.00,1142.00,0 01/16/2020,XIIF,643.00,645.00,632.00,632.00,2400 01/16/2020,XIIT,576.00,576.00,576.00,576.00,0 01/16/2020,XIJI,695.00,695.00,695.00,695.00,100 01/16/2020,XIPI,180.00,180.00,180.00,180.00,0 01/16/2020,XISB,398.00,398.00,398.00,398.00,0 01/16/2020,XISC,726.00,726.00,725.00,725.00,200 01/16/2020,XISI,347.00,347.00,347.00,347.00,0 01/16/2020,XISR,412.00,412.00,412.00,412.00,8400 01/16/2020,XKIV,507.00,507.00,507.00,507.00,0 01/16/2020,XMIG,179.00,179.00,179.00,179.00,0 01/16/2020,XMJM,1000.00,1000.00,1000.00,1000.00,0 01/16/2020,XMTS,499.00,499.00,499.00,499.00,0 01/16/2020,XNVE,162.00,162.00,162.00,162.00,0 01/16/2020,XPCR,955.00,955.00,955.00,955.00,0 01/16/2020,XPDV,473.00,473.00,473.00,473.00,0 01/16/2020,XPES,420.00,420.00,420.00,420.00,0 01/16/2020,XPFT,564.00,564.00,564.00,564.00,0 01/16/2020,XPID,556.00,556.00,556.00,556.00,0 01/16/2020,XPLC,482.00,482.00,482.00,482.00,0 01/16/2020,XPLQ,512.00,512.00,512.00,512.00,0 01/16/2020,XPMI,1000.00,1000.00,1000.00,1000.00,300 01/16/2020,XPSG,460.00,460.00,460.00,460.00,0 01/16/2020,XPTD,549.00,549.00,549.00,549.00,0 01/16/2020,XSBC,116.00,116.00,116.00,116.00,0 01/16/2020,XSPI,750.00,750.00,750.00,750.00,0 01/16/2020,XSSI,97.00,97.00,97.00,97.00,0 01/16/2020,YELO,100.00,108.00,85.00,86.00,26929800 01/16/2020,YELO-W,21.00,31.00,21.00,24.00,33412200 01/16/2020,YPAS,535.00,535.00,535.00,535.00,10000 01/16/2020,YULE,220.00,220.00,210.00,220.00,6700 01/16/2020,ZBRA,86.00,86.00,82.00,84.00,87700 01/16/2020,ZINC,384.00,386.00,376.00,382.00,51914800 01/16/2020,ZONE,480.00,482.00,476.00,482.00,108300