,,,,,, 01/14/2020,AALI,13700.00,13900.00,13200.00,13200.00,1623200 01/14/2020,ABBA,102.00,104.00,100.00,101.00,10317900 01/14/2020,ABDA,6925.00,6925.00,6925.00,6925.00,0 01/14/2020,ABMM,1515.00,1515.00,1515.00,1515.00,0 01/14/2020,ACES,1490.00,1590.00,1490.00,1590.00,61989800 01/14/2020,ACST,1010.00,1010.00,980.00,990.00,47800 01/14/2020,ADES,1020.00,1040.00,1020.00,1040.00,63000 01/14/2020,ADHI,1215.00,1230.00,1205.00,1205.00,6358800 01/14/2020,ADMF,10350.00,10450.00,10300.00,10425.00,48400 01/14/2020,ADMG,190.00,190.00,187.00,187.00,284200 01/14/2020,ADRO,1580.00,1585.00,1535.00,1560.00,68815800 01/14/2020,AGAR,388.00,388.00,378.00,382.00,35800 01/14/2020,AGII,610.00,610.00,605.00,610.00,39100 01/14/2020,AGRO,198.00,202.00,193.00,193.00,8618100 01/14/2020,AGRS,161.00,161.00,151.00,158.00,50000 01/14/2020,AHAP,59.00,59.00,56.00,58.00,75900 01/14/2020,AIMS,180.00,180.00,180.00,180.00,0 01/14/2020,AISA,168.00,168.00,168.00,168.00,0 01/14/2020,AKKU,50.00,50.00,50.00,50.00,2600 01/14/2020,AKPI,410.00,410.00,410.00,410.00,100 01/14/2020,AKRA,3600.00,3620.00,3520.00,3540.00,9316500 01/14/2020,AKSI,610.00,700.00,575.00,650.00,17500 01/14/2020,ALDO,400.00,400.00,400.00,400.00,0 01/14/2020,ALKA,400.00,400.00,400.00,400.00,400 01/14/2020,ALMI,350.00,350.00,350.00,350.00,100 01/14/2020,ALTO,398.00,398.00,398.00,398.00,12208000 01/14/2020,AMAG,300.00,306.00,284.00,302.00,7200 01/14/2020,AMAR,464.00,570.00,460.00,570.00,20505200 01/14/2020,AMFG,3420.00,3500.00,3420.00,3470.00,25800 01/14/2020,AMIN,302.00,360.00,300.00,360.00,9700 01/14/2020,AMOR,2500.00,2850.00,2370.00,2850.00,5979700 01/14/2020,AMRT,850.00,855.00,845.00,855.00,16300 01/14/2020,ANDI,50.00,53.00,50.00,50.00,80428100 01/14/2020,ANJT,865.00,880.00,850.00,875.00,10900 01/14/2020,ANTM,870.00,870.00,845.00,850.00,98284800 01/14/2020,APEX,284.00,300.00,264.00,300.00,29600 01/14/2020,APIC,715.00,720.00,700.00,705.00,22528300 01/14/2020,APII,170.00,236.00,170.00,224.00,442900 01/14/2020,APLI,150.00,160.00,140.00,160.00,20900 01/14/2020,APLN,176.00,179.00,175.00,175.00,21045800 01/14/2020,APOL,50.00,50.00,50.00,50.00,0 01/14/2020,APOL-W2,29.00,29.00,29.00,29.00,0 01/14/2020,ARGO,825.00,825.00,825.00,825.00,0 01/14/2020,ARII,730.00,730.00,730.00,730.00,0 01/14/2020,ARKA,2000.00,2010.00,2000.00,2010.00,1519700 01/14/2020,ARMY,50.00,50.00,50.00,50.00,0 01/14/2020,ARNA,428.00,428.00,416.00,418.00,685300 01/14/2020,ARTA,418.00,418.00,418.00,418.00,100 01/14/2020,ARTI,50.00,50.00,50.00,50.00,400 01/14/2020,ARTO,2870.00,3010.00,2870.00,2880.00,9100 01/14/2020,ASBI,304.00,304.00,300.00,300.00,1700 01/14/2020,ASDM,1055.00,1060.00,1055.00,1060.00,600 01/14/2020,ASGR,950.00,1005.00,950.00,975.00,35900 01/14/2020,ASII,6975.00,7175.00,6925.00,7175.00,41214400 01/14/2020,ASJT,126.00,129.00,125.00,125.00,186000 01/14/2020,ASMI,1245.00,1270.00,1245.00,1265.00,75100 01/14/2020,ASRI,246.00,250.00,244.00,246.00,16779300 01/14/2020,ASRM,2010.00,2010.00,2000.00,2000.00,400 01/14/2020,ASSA,635.00,650.00,635.00,640.00,6013200 01/14/2020,ATIC,710.00,710.00,710.00,710.00,0 01/14/2020,AUTO,1260.00,1285.00,1260.00,1270.00,282900 01/14/2020,BABP,50.00,50.00,50.00,50.00,12400 01/14/2020,BABP-W3,40.00,40.00,27.00,40.00,1900 01/14/2020,BABP-W4,15.00,16.00,14.00,15.00,1451300 01/14/2020,BACA,308.00,314.00,308.00,310.00,11315800 01/14/2020,BACA-W2,308.00,100.00,100.00,100.00,0 01/14/2020,BAJA,60.00,62.00,60.00,60.00,1193700 01/14/2020,BALI,810.00,810.00,810.00,810.00,4400 01/14/2020,BAPA,72.00,73.00,72.00,72.00,33012000 01/14/2020,BAPI,50.00,50.00,50.00,50.00,3040700 01/14/2020,BAPI-W,6.00,12.00,6.00,8.00,639839400 01/14/2020,BATA,580.00,600.00,580.00,580.00,35900 01/14/2020,BAYU,1050.00,1075.00,1050.00,1050.00,600 01/14/2020,BBCA,33725.00,34425.00,33700.00,34350.00,18716400 01/14/2020,BBHI,122.00,130.00,120.00,120.00,40100 01/14/2020,BBKP,250.00,266.00,250.00,256.00,20872700 01/14/2020,BBLD,420.00,420.00,420.00,420.00,0 01/14/2020,BBMD,2380.00,2380.00,2380.00,2380.00,0 01/14/2020,BBNI,7825.00,7850.00,7725.00,7850.00,20143400 01/14/2020,BBRI,4540.00,4600.00,4520.00,4570.00,158414200 01/14/2020,BBRM,50.00,50.00,50.00,50.00,0 01/14/2020,BBTN,2160.00,2170.00,2130.00,2160.00,15971700 01/14/2020,BBYB,260.00,264.00,254.00,264.00,6600 01/14/2020,BCAP,136.00,139.00,135.00,139.00,244100 01/14/2020,BCIC,450.00,450.00,450.00,450.00,0 01/14/2020,BCIP,50.00,51.00,50.00,50.00,6737800 01/14/2020,BDMN,3890.00,4110.00,3880.00,4070.00,9869700 01/14/2020,BEEF,442.00,444.00,396.00,400.00,14235800 01/14/2020,BEEF-W,60.00,61.00,48.00,48.00,2662000 01/14/2020,BEKS,50.00,50.00,50.00,50.00,3400 01/14/2020,BELL,530.00,530.00,530.00,530.00,1000 01/14/2020,BEST,204.00,214.00,202.00,210.00,31316100 01/14/2020,BFIN,560.00,570.00,555.00,565.00,313800 01/14/2020,BGTG,62.00,64.00,61.00,63.00,1360400 01/14/2020,BHIT,66.00,67.00,64.00,64.00,11814500 01/14/2020,BIKA,196.00,196.00,196.00,196.00,100 01/14/2020,BIMA,50.00,50.00,50.00,50.00,100 01/14/2020,BINA,835.00,835.00,835.00,835.00,0 01/14/2020,BIPI,50.00,50.00,50.00,50.00,2600 01/14/2020,BIPI-W,10.00,12.00,9.00,10.00,48392600 01/14/2020,BIPP,50.00,50.00,50.00,50.00,50400 01/14/2020,BIPP-W2,50.00,1.00,1.00,1.00,0 01/14/2020,BIRD,2640.00,2640.00,2590.00,2640.00,103600 01/14/2020,BISI,1010.00,1015.00,1010.00,1015.00,28900 01/14/2020,BJBR,1130.00,1155.00,1120.00,1145.00,8689800 01/14/2020,BJTM,670.00,675.00,670.00,670.00,3419000 01/14/2020,BKDP,57.00,57.00,57.00,57.00,0 01/14/2020,BKSL,86.00,87.00,82.00,83.00,87870700 01/14/2020,BKSL-W,20.00,22.00,18.00,18.00,28147300 01/14/2020,BKSW,165.00,165.00,165.00,165.00,2500 01/14/2020,BLTA,50.00,50.00,50.00,50.00,1300 01/14/2020,BLTZ,3750.00,4650.00,3750.00,4540.00,7000 01/14/2020,BLUE,510.00,520.00,505.00,510.00,101700 01/14/2020,BMAS,350.00,370.00,350.00,370.00,6900 01/14/2020,BMRI,7800.00,7800.00,7700.00,7750.00,52067200 01/14/2020,BMSR,106.00,117.00,105.00,111.00,866800 01/14/2020,BMTR,360.00,364.00,352.00,352.00,39366200 01/14/2020,BNBA,318.00,322.00,318.00,320.00,25500 01/14/2020,BNBR,50.00,50.00,50.00,50.00,9200 01/14/2020,BNGA,965.00,975.00,960.00,960.00,2068500 01/14/2020,BNII,208.00,210.00,206.00,208.00,477600 01/14/2020,BNLI,1280.00,1285.00,1270.00,1280.00,12796200 01/14/2020,BOGA,1355.00,1360.00,1345.00,1355.00,10112800 01/14/2020,BOLA,280.00,280.00,250.00,266.00,340500 01/14/2020,BOLT,840.00,840.00,835.00,835.00,102200 01/14/2020,BORN,50.00,50.00,50.00,50.00,0 01/14/2020,BOSS,195.00,198.00,180.00,181.00,3577500 01/14/2020,BPFI,1310.00,1310.00,1310.00,1310.00,10000 01/14/2020,BPII,10000.00,10000.00,10000.00,10000.00,0 01/14/2020,BPTR,92.00,92.00,87.00,90.00,53500 01/14/2020,BRAM,8600.00,8600.00,8600.00,8600.00,0 01/14/2020,BRIS,322.00,326.00,318.00,320.00,7388400 01/14/2020,BRMS,53.00,53.00,52.00,53.00,12831000 01/14/2020,BRNA,1030.00,1030.00,1030.00,1030.00,0 01/14/2020,BRPT,1210.00,1265.00,1210.00,1240.00,74531100 01/14/2020,BRPT-W,800.00,910.00,800.00,910.00,1100 01/14/2020,BSDE,1265.00,1295.00,1255.00,1290.00,28756000 01/14/2020,BSIM,530.00,530.00,530.00,530.00,0 01/14/2020,BSIM-W3,40.00,50.00,37.00,45.00,53500 01/14/2020,BSSR,1845.00,1900.00,1845.00,1895.00,3100 01/14/2020,BSWD,1750.00,1750.00,1750.00,1750.00,0 01/14/2020,BTEK,50.00,50.00,50.00,50.00,100 01/14/2020,BTEL,50.00,50.00,50.00,50.00,0 01/14/2020,BTON,199.00,202.00,196.00,202.00,14500 01/14/2020,BTPN,3240.00,3240.00,3100.00,3100.00,84900 01/14/2020,BTPS,4370.00,4400.00,4350.00,4350.00,6063700 01/14/2020,BUDI,101.00,102.00,101.00,101.00,75300 01/14/2020,BUKK,1350.00,1400.00,1350.00,1400.00,8300 01/14/2020,BULL,160.00,171.00,160.00,170.00,95037200 01/14/2020,BULL-W,63.00,70.00,63.00,65.00,98300 01/14/2020,BULL-W2,22.00,22.00,19.00,20.00,9133600 01/14/2020,BUMI,73.00,74.00,70.00,71.00,295481700 01/14/2020,BUVA,70.00,71.00,69.00,71.00,297800 01/14/2020,BVIC,76.00,79.00,75.00,76.00,4574500 01/14/2020,BWPT,155.00,157.00,150.00,152.00,38144400 01/14/2020,BYAN,15400.00,15400.00,15400.00,15400.00,200 01/14/2020,CAKK,56.00,67.00,56.00,65.00,2496200 01/14/2020,CAKK-W,22.00,23.00,20.00,20.00,6138300 01/14/2020,CAMP,370.00,370.00,362.00,368.00,759100 01/14/2020,CANI,176.00,176.00,176.00,176.00,0 01/14/2020,CARS,155.00,160.00,150.00,151.00,820900 01/14/2020,CASA,418.00,418.00,414.00,418.00,12577800 01/14/2020,CASA-W,418.00,141.00,141.00,141.00,0 01/14/2020,CASS,555.00,555.00,555.00,555.00,1500 01/14/2020,CCSI,284.00,288.00,274.00,274.00,7279300 01/14/2020,CEKA,1645.00,1645.00,1585.00,1595.00,167900 01/14/2020,CENT,79.00,80.00,79.00,79.00,870800 01/14/2020,CFIN,270.00,270.00,266.00,268.00,290400 01/14/2020,CINT,280.00,284.00,280.00,284.00,27900 01/14/2020,CITA,2010.00,2010.00,2000.00,2000.00,2900 01/14/2020,CITY,119.00,119.00,119.00,119.00,400 01/14/2020,CITY-W,36.00,36.00,34.00,35.00,117200 01/14/2020,CKRA,76.00,76.00,76.00,76.00,0 01/14/2020,CLAY,3030.00,3030.00,2830.00,2950.00,180100 01/14/2020,CLEO,500.00,505.00,498.00,500.00,5551400 01/14/2020,CLPI,775.00,775.00,765.00,770.00,21400 01/14/2020,CMNP,1920.00,1990.00,1910.00,1920.00,7900 01/14/2020,CMPP,184.00,184.00,184.00,184.00,0 01/14/2020,CNKO,50.00,50.00,50.00,50.00,0 01/14/2020,CNTB,250.00,250.00,250.00,250.00,0 01/14/2020,CNTX,330.00,330.00,330.00,330.00,0 01/14/2020,COCO,855.00,855.00,855.00,855.00,400 01/14/2020,COCO-W,855.00,464.00,464.00,464.00,0 01/14/2020,COWL,50.00,50.00,50.00,50.00,12400 01/14/2020,CPIN,7025.00,7075.00,6950.00,7050.00,6615700 01/14/2020,CPRI,50.00,50.00,50.00,50.00,53600 01/14/2020,CPRI-W,25.00,25.00,24.00,24.00,142100 01/14/2020,CPRO,50.00,50.00,50.00,50.00,200 01/14/2020,CSAP,444.00,444.00,444.00,444.00,190600 01/14/2020,CSIS,96.00,96.00,89.00,93.00,329600 01/14/2020,CSRA,412.00,412.00,346.00,350.00,20711000 01/14/2020,CTBN,3150.00,3150.00,3150.00,3150.00,0 01/14/2020,CTRA,1075.00,1075.00,1055.00,1065.00,25573000 01/14/2020,CTTH,67.00,68.00,64.00,64.00,361800 01/14/2020,DART,304.00,304.00,304.00,304.00,0 01/14/2020,DAYA,240.00,272.00,240.00,270.00,6700 01/14/2020,DEAL,171.00,176.00,168.00,169.00,8115800 01/14/2020,DEAL-W,171.00,25.00,25.00,25.00,0 01/14/2020,DEFI,1805.00,1870.00,1805.00,1855.00,21300 01/14/2020,DEWA,50.00,50.00,50.00,50.00,1300 01/14/2020,DFAM,470.00,472.00,464.00,470.00,5844100 01/14/2020,DFAM-W,470.00,21.00,21.00,21.00,0 01/14/2020,DGIK,50.00,50.00,50.00,50.00,0 01/14/2020,DIGI,1700.00,1700.00,1700.00,1700.00,1200 01/14/2020,DILD,294.00,302.00,294.00,296.00,522900 01/14/2020,DIVA,2960.00,2960.00,2750.00,2850.00,272700 01/14/2020,DKFT,145.00,149.00,144.00,145.00,9656800 01/14/2020,DLTA,6700.00,6700.00,6700.00,6700.00,200 01/14/2020,DMAS,282.00,296.00,282.00,290.00,30123800 01/14/2020,DMMX,216.00,218.00,212.00,218.00,1005100 01/14/2020,DNAR,280.00,290.00,260.00,260.00,21500 01/14/2020,DNET,3070.00,3080.00,3070.00,3080.00,3400 01/14/2020,DOID,294.00,298.00,290.00,292.00,11571000 01/14/2020,DPNS,282.00,282.00,282.00,282.00,0 01/14/2020,DPUM,109.00,109.00,108.00,108.00,2033100 01/14/2020,DSFI,96.00,102.00,96.00,102.00,2300 01/14/2020,DSNG,486.00,486.00,466.00,476.00,1152600 01/14/2020,DSSA,14350.00,14350.00,14350.00,14350.00,0 01/14/2020,DUCK,1205.00,1250.00,1200.00,1245.00,558600 01/14/2020,DUTI,4990.00,4990.00,4990.00,4990.00,200 01/14/2020,DVLA,2210.00,2210.00,2210.00,2210.00,500 01/14/2020,DWGL,296.00,298.00,280.00,292.00,90900 01/14/2020,DWGL-W,104.00,104.00,90.00,100.00,102000 01/14/2020,DYAN,103.00,104.00,100.00,103.00,304300 01/14/2020,EAST,98.00,104.00,98.00,99.00,7196900 01/14/2020,EAST-W,19.00,20.00,18.00,19.00,62897800 01/14/2020,ECII,1020.00,1020.00,1015.00,1015.00,6000 01/14/2020,EKAD,1120.00,1120.00,1110.00,1115.00,220200 01/14/2020,ELSA,312.00,314.00,304.00,304.00,35939300 01/14/2020,ELTY,50.00,50.00,50.00,50.00,2600 01/14/2020,EMDE,218.00,218.00,218.00,218.00,60000 01/14/2020,EMTK,5125.00,5525.00,5125.00,5525.00,800 01/14/2020,ENRG,51.00,52.00,51.00,52.00,13795300 01/14/2020,ENVY,750.00,800.00,675.00,690.00,2883900 01/14/2020,EPMT,2200.00,2200.00,2200.00,2200.00,0 01/14/2020,ERAA,1790.00,1815.00,1770.00,1780.00,20196100 01/14/2020,ERTX,145.00,145.00,142.00,142.00,500 01/14/2020,ESIP,282.00,282.00,278.00,280.00,3109400 01/14/2020,ESIP-W,35.00,35.00,28.00,31.00,22175400 01/14/2020,ESSA,256.00,260.00,252.00,252.00,3255500 01/14/2020,ESTI,56.00,56.00,52.00,52.00,345500 01/14/2020,ETWA,68.00,68.00,63.00,63.00,169900 01/14/2020,EXCL,3320.00,3330.00,3270.00,3330.00,10518100 01/14/2020,FAST,2480.00,2490.00,2480.00,2490.00,2700 01/14/2020,FASW,7450.00,7450.00,7450.00,7450.00,1000 01/14/2020,FILM,284.00,308.00,258.00,288.00,158010400 01/14/2020,FINN,50.00,50.00,50.00,50.00,0 01/14/2020,FIRE,326.00,340.00,298.00,300.00,12115200 01/14/2020,FIRE-W,326.00,990.00,990.00,990.00,0 01/14/2020,FISH,3000.00,3000.00,2900.00,2900.00,700 01/14/2020,FITT,75.00,75.00,70.00,70.00,63300 01/14/2020,FITT-W,53.00,54.00,50.00,52.00,109400 01/14/2020,FMII,470.00,470.00,470.00,470.00,0 01/14/2020,FOOD,120.00,120.00,115.00,115.00,173000 01/14/2020,FORU,99.00,99.00,99.00,99.00,100 01/14/2020,FORZ,50.00,50.00,50.00,50.00,4900 01/14/2020,FORZ-W,50.00,610.00,610.00,610.00,0 01/14/2020,FPNI,118.00,120.00,118.00,118.00,48600 01/14/2020,FREN,132.00,135.00,131.00,132.00,29557500 01/14/2020,FREN-W,82.00,85.00,79.00,82.00,726700 01/14/2020,FUJI,105.00,110.00,105.00,109.00,135600 01/14/2020,GAMA,51.00,51.00,50.00,50.00,867500 01/14/2020,GDST,68.00,68.00,65.00,68.00,67400 01/14/2020,GDYR,2000.00,2000.00,2000.00,2000.00,0 01/14/2020,GEMA,332.00,350.00,320.00,350.00,479700 01/14/2020,GEMS,2550.00,2550.00,2550.00,2550.00,0 01/14/2020,GGRM,58400.00,59075.00,58050.00,58325.00,1796100 01/14/2020,GGRP,400.00,450.00,400.00,414.00,67000 01/14/2020,GHON,1625.00,1625.00,1625.00,1625.00,100 01/14/2020,GIAA,474.00,478.00,464.00,468.00,17727700 01/14/2020,GJTL,555.00,565.00,545.00,555.00,8193300 01/14/2020,GLOB,390.00,390.00,388.00,388.00,1700 01/14/2020,GLVA,284.00,286.00,276.00,278.00,654400 01/14/2020,GMFI,163.00,163.00,162.00,162.00,572400 01/14/2020,GMTD,18700.00,18700.00,18700.00,18700.00,1000 01/14/2020,GOLD,234.00,234.00,228.00,234.00,6500 01/14/2020,GOLL,50.00,50.00,50.00,50.00,0 01/14/2020,GOOD,1440.00,1440.00,1390.00,1410.00,197100 01/14/2020,GPRA,72.00,72.00,69.00,70.00,832700 01/14/2020,GREN,328.00,328.00,328.00,328.00,0 01/14/2020,GSMF,100.00,100.00,100.00,100.00,0 01/14/2020,GTBO,156.00,156.00,140.00,147.00,69200 01/14/2020,GWSA,151.00,151.00,149.00,149.00,29600 01/14/2020,GZCO,50.00,51.00,50.00,50.00,1329600 01/14/2020,HADE,50.00,50.00,50.00,50.00,1100 01/14/2020,HDFA,150.00,150.00,137.00,137.00,10100 01/14/2020,HDIT,650.00,650.00,595.00,615.00,11600 01/14/2020,HDTX,120.00,120.00,120.00,120.00,0 01/14/2020,HEAL,3500.00,3500.00,3400.00,3420.00,565300 01/14/2020,HELI,172.00,190.00,172.00,175.00,32800 01/14/2020,HELI-W,13.00,15.00,13.00,15.00,402600 01/14/2020,HERO,890.00,890.00,890.00,890.00,0 01/14/2020,HEXA,3350.00,3360.00,3310.00,3340.00,7900 01/14/2020,HITS,710.00,720.00,710.00,715.00,57300 01/14/2020,HKMU,206.00,210.00,200.00,206.00,10781400 01/14/2020,HMSP,2340.00,2350.00,2280.00,2310.00,53382300 01/14/2020,HOKI,880.00,895.00,850.00,880.00,29506300 01/14/2020,HOKI-W,620.00,620.00,620.00,620.00,50200 01/14/2020,HOME,50.00,50.00,50.00,50.00,129900 01/14/2020,HOTL,120.00,121.00,115.00,118.00,67220800 01/14/2020,HRME,1000.00,1020.00,985.00,1000.00,22287800 01/14/2020,HRTA,204.00,210.00,200.00,206.00,1106300 01/14/2020,HRUM,1370.00,1375.00,1340.00,1355.00,1390700 01/14/2020,IATA,50.00,50.00,50.00,50.00,0 01/14/2020,IBFN,344.00,364.00,324.00,364.00,44900 01/14/2020,IBFN-W,344.00,22.00,22.00,22.00,0 01/14/2020,IBST,6525.00,6525.00,6525.00,6525.00,0 01/14/2020,ICBP,11625.00,11625.00,11550.00,11600.00,4265000 01/14/2020,ICON,71.00,76.00,70.00,71.00,24200 01/14/2020,IDPR,328.00,328.00,328.00,328.00,0 01/14/2020,IFII,206.00,210.00,195.00,199.00,4415000 01/14/2020,IFSH,500.00,520.00,442.00,462.00,54000 01/14/2020,IGAR,332.00,340.00,332.00,340.00,10300 01/14/2020,IIKP,50.00,50.00,50.00,50.00,200 01/14/2020,IKAI,55.00,65.00,50.00,50.00,56387700 01/14/2020,IKBI,276.00,276.00,276.00,276.00,0 01/14/2020,IMAS,1115.00,1155.00,1105.00,1120.00,1368900 01/14/2020,IMJS,286.00,292.00,284.00,292.00,222800 01/14/2020,IMPC,1055.00,1065.00,1050.00,1065.00,392600 01/14/2020,INAF,740.00,740.00,575.00,635.00,12240800 01/14/2020,INAI,428.00,432.00,428.00,432.00,13000 01/14/2020,INCF,50.00,51.00,50.00,50.00,699500 01/14/2020,INCI,428.00,428.00,428.00,428.00,100 01/14/2020,INCO,3450.00,3500.00,3410.00,3420.00,6605300 01/14/2020,INDF,8125.00,8175.00,8075.00,8125.00,6547800 01/14/2020,INDO,252.00,252.00,226.00,252.00,30552300 01/14/2020,INDO-W,170.00,180.00,110.00,129.00,40743400 01/14/2020,INDR,2680.00,2750.00,2600.00,2600.00,79000 01/14/2020,INDS,2280.00,2280.00,2280.00,2280.00,0 01/14/2020,INDX,53.00,53.00,53.00,53.00,0 01/14/2020,INDY,1290.00,1300.00,1245.00,1245.00,11287000 01/14/2020,INKP,8250.00,8250.00,8050.00,8100.00,2626500 01/14/2020,INOV,316.00,316.00,306.00,312.00,425300 01/14/2020,INPC,63.00,63.00,61.00,63.00,372900 01/14/2020,INPC-W,6.00,9.00,6.00,7.00,39009900 01/14/2020,INPP,850.00,850.00,850.00,850.00,0 01/14/2020,INPS,4000.00,4000.00,3930.00,3990.00,54800 01/14/2020,INRU,795.00,795.00,795.00,795.00,0 01/14/2020,INTA,432.00,438.00,432.00,438.00,37100 01/14/2020,INTA-W,432.00,180.00,180.00,180.00,0 01/14/2020,INTD,208.00,214.00,200.00,200.00,541700 01/14/2020,INTP,18600.00,18625.00,18400.00,18625.00,1887900 01/14/2020,IPCC,630.00,635.00,600.00,600.00,3264500 01/14/2020,IPCM,175.00,177.00,173.00,175.00,55500 01/14/2020,IPOL,82.00,83.00,81.00,82.00,215400 01/14/2020,IPTV,440.00,440.00,406.00,408.00,7879700 01/14/2020,IPTV-W,110.00,120.00,101.00,115.00,17335700 01/14/2020,IRRA,710.00,725.00,695.00,710.00,10866200 01/14/2020,ISAT,2940.00,2960.00,2880.00,2880.00,1780900 01/14/2020,ISSP,193.00,193.00,189.00,190.00,3161000 01/14/2020,ITIC,2500.00,2600.00,2490.00,2600.00,14750400 01/14/2020,ITMA,540.00,575.00,540.00,555.00,1800 01/14/2020,ITMA-W,540.00,99.00,99.00,99.00,0 01/14/2020,ITMG,13500.00,13625.00,13150.00,13300.00,2644100 01/14/2020,ITTG,82.00,82.00,82.00,82.00,0 01/14/2020,JAST,1720.00,1730.00,1705.00,1730.00,8404300 01/14/2020,JAWA,88.00,88.00,88.00,88.00,200 01/14/2020,JAYA,82.00,83.00,81.00,81.00,418400 01/14/2020,JAYA-W,21.00,24.00,20.00,22.00,1359800 01/14/2020,JECC,5700.00,5700.00,5700.00,5700.00,0 01/14/2020,JGLE,50.00,50.00,50.00,50.00,0 01/14/2020,JIHD,625.00,625.00,625.00,625.00,0 01/14/2020,JKON,490.00,490.00,490.00,490.00,1000 01/14/2020,JKSW,60.00,60.00,60.00,60.00,0 01/14/2020,JMAS,760.00,775.00,660.00,760.00,2600 01/14/2020,JPFA,1640.00,1675.00,1630.00,1675.00,39714000 01/14/2020,JRPT,585.00,590.00,575.00,575.00,8534600 01/14/2020,JSKY,212.00,220.00,208.00,216.00,23670900 01/14/2020,JSMR,5200.00,5250.00,5150.00,5250.00,2939800 01/14/2020,JSPT,1010.00,1010.00,1010.00,1010.00,0 01/14/2020,JTPE,965.00,970.00,965.00,970.00,135600 01/14/2020,KAEF,1100.00,1100.00,1045.00,1050.00,4649000 01/14/2020,KARW,72.00,80.00,60.00,62.00,9584700 01/14/2020,KAYU,67.00,70.00,65.00,66.00,13430500 01/14/2020,KBLI,494.00,500.00,492.00,496.00,3606700 01/14/2020,KBLM,252.00,264.00,252.00,258.00,84200 01/14/2020,KBLV,274.00,296.00,274.00,296.00,300 01/14/2020,KBRI,50.00,50.00,50.00,50.00,0 01/14/2020,KDSI,1190.00,1190.00,1190.00,1190.00,600 01/14/2020,KEEN,488.00,488.00,478.00,480.00,1775100 01/14/2020,KEJU,850.00,855.00,835.00,845.00,35400 01/14/2020,KIAS,71.00,72.00,65.00,66.00,396500 01/14/2020,KICI,206.00,206.00,206.00,206.00,0 01/14/2020,KIJA,294.00,300.00,294.00,294.00,163700 01/14/2020,KINO,3330.00,3400.00,3290.00,3290.00,683600 01/14/2020,KIOS,390.00,438.00,390.00,418.00,10400 01/14/2020,KIOS-W,390.00,288.00,288.00,288.00,0 01/14/2020,KJEN,2010.00,2030.00,2010.00,2030.00,221400 01/14/2020,KKGI,248.00,250.00,240.00,240.00,532300 01/14/2020,KLBF,1610.00,1610.00,1565.00,1585.00,24032800 01/14/2020,KMTR,314.00,316.00,302.00,308.00,84200 01/14/2020,KOBX,117.00,117.00,114.00,116.00,106600 01/14/2020,KOIN,147.00,147.00,147.00,147.00,100 01/14/2020,KONI,710.00,710.00,710.00,710.00,0 01/14/2020,KOPI,615.00,615.00,610.00,615.00,31000 01/14/2020,KOTA,685.00,690.00,570.00,680.00,30325700 01/14/2020,KOTA-W,230.00,318.00,210.00,310.00,12051200 01/14/2020,KPAL,170.00,176.00,152.00,160.00,1419000 01/14/2020,KPAS,64.00,68.00,64.00,65.00,791600 01/14/2020,KPAS-W,28.00,32.00,26.00,27.00,555100 01/14/2020,KPIG,130.00,130.00,127.00,129.00,59504100 01/14/2020,KRAH,1510.00,1515.00,1510.00,1515.00,32800 01/14/2020,KRAS,312.00,316.00,308.00,308.00,1847600 01/14/2020,KREN,488.00,488.00,482.00,482.00,35012300 01/14/2020,LAND,850.00,910.00,850.00,905.00,7700 01/14/2020,LAPD,50.00,50.00,50.00,50.00,0 01/14/2020,LCGP,114.00,114.00,114.00,114.00,0 01/14/2020,LCKM,320.00,326.00,320.00,326.00,64200 01/14/2020,LEAD,50.00,50.00,50.00,50.00,27000 01/14/2020,LIFE,6000.00,6000.00,6000.00,6000.00,4600 01/14/2020,LINK,3800.00,3810.00,3750.00,3780.00,509800 01/14/2020,LION,480.00,488.00,480.00,488.00,200 01/14/2020,LMAS,102.00,120.00,92.00,112.00,14844700 01/14/2020,LMPI,91.00,99.00,90.00,90.00,5500 01/14/2020,LMSH,462.00,462.00,460.00,460.00,2800 01/14/2020,LPCK,1000.00,1015.00,990.00,990.00,1122900 01/14/2020,LPGI,3510.00,3510.00,3510.00,3510.00,100 01/14/2020,LPIN,284.00,284.00,284.00,284.00,0 01/14/2020,LPKR,236.00,238.00,234.00,236.00,35873700 01/14/2020,LPLI,80.00,108.00,80.00,87.00,16200 01/14/2020,LPPF,4290.00,4360.00,4250.00,4280.00,30521000 01/14/2020,LPPS,81.00,81.00,81.00,81.00,0 01/14/2020,LRNA,120.00,120.00,120.00,120.00,0 01/14/2020,LSIP,1400.00,1410.00,1375.00,1375.00,16298400 01/14/2020,LTLS,615.00,615.00,610.00,610.00,61600 01/14/2020,LUCK,400.00,500.00,400.00,440.00,33958300 01/14/2020,MABA,50.00,50.00,50.00,50.00,100 01/14/2020,MAGP,50.00,50.00,50.00,50.00,0 01/14/2020,MAIN,1010.00,1020.00,1000.00,1005.00,3579200 01/14/2020,MAMI,50.00,50.00,50.00,50.00,1115000 01/14/2020,MAMI-W,25.00,30.00,20.00,22.00,149738900 01/14/2020,MAMIP,50.00,600.00,600.00,600.00,0 01/14/2020,MAPA,4890.00,4890.00,4890.00,4890.00,296600 01/14/2020,MAPB,1660.00,1660.00,1660.00,1660.00,0 01/14/2020,MAPI,1085.00,1090.00,1075.00,1085.00,7055900 01/14/2020,MARI,186.00,194.00,182.00,192.00,311300 01/14/2020,MARK,460.00,460.00,454.00,456.00,1205800 01/14/2020,MASA,472.00,498.00,452.00,498.00,15800 01/14/2020,MAYA,9100.00,9100.00,9100.00,9100.00,0 01/14/2020,MBAP,2130.00,2180.00,2050.00,2050.00,115000 01/14/2020,MBSS,496.00,496.00,490.00,492.00,505200 01/14/2020,MBTO,100.00,100.00,100.00,100.00,0 01/14/2020,MCAS,2300.00,2370.00,2300.00,2330.00,156300 01/14/2020,MCOR,133.00,134.00,131.00,132.00,1265100 01/14/2020,MDIA,50.00,51.00,50.00,50.00,2863900 01/14/2020,MDKA,1160.00,1160.00,1125.00,1140.00,45693200 01/14/2020,MDKI,199.00,202.00,197.00,202.00,53300 01/14/2020,MDLN,208.00,210.00,202.00,202.00,1027400 01/14/2020,MDRN,50.00,50.00,50.00,50.00,0 01/14/2020,MEDC,865.00,870.00,855.00,855.00,44002200 01/14/2020,MEDC-W,212.00,222.00,206.00,212.00,1876000 01/14/2020,MEGA,5350.00,5400.00,5350.00,5400.00,11000 01/14/2020,MERK,2850.00,2850.00,2840.00,2840.00,11400 01/14/2020,META,198.00,198.00,198.00,198.00,110700 01/14/2020,MFIN,1285.00,1285.00,1285.00,1285.00,0 01/14/2020,MFMI,505.00,510.00,500.00,505.00,25800 01/14/2020,MGNA,50.00,50.00,50.00,50.00,0 01/14/2020,MGRO,850.00,860.00,845.00,850.00,1277500 01/14/2020,MICE,358.00,360.00,354.00,354.00,27000 01/14/2020,MIDI,1150.00,1150.00,1150.00,1150.00,0 01/14/2020,MIKA,2500.00,2510.00,2420.00,2430.00,16530400 01/14/2020,MINA,292.00,300.00,252.00,290.00,666300 01/14/2020,MIRA,50.00,50.00,50.00,50.00,0 01/14/2020,MITI,51.00,51.00,51.00,51.00,0 01/14/2020,MKNT,50.00,50.00,50.00,50.00,2000 01/14/2020,MKPI,16200.00,16200.00,16200.00,16200.00,1000 01/14/2020,MLBI,15500.00,15500.00,15100.00,15500.00,9700 01/14/2020,MLIA,585.00,585.00,560.00,565.00,6206000 01/14/2020,MLPL,79.00,80.00,78.00,78.00,6181900 01/14/2020,MLPT,432.00,432.00,432.00,432.00,1300 01/14/2020,MMLP,190.00,195.00,187.00,187.00,7580600 01/14/2020,MNCN,1600.00,1610.00,1585.00,1595.00,13595600 01/14/2020,MOLI,980.00,1130.00,980.00,1130.00,160300 01/14/2020,MPMX,680.00,690.00,665.00,665.00,1769400 01/14/2020,MPOW,110.00,112.00,109.00,109.00,130800 01/14/2020,MPPA,147.00,149.00,143.00,144.00,2177400 01/14/2020,MPRO,2080.00,2080.00,2080.00,2080.00,0 01/14/2020,MRAT,156.00,157.00,154.00,154.00,1000 01/14/2020,MREI,4300.00,4300.00,4300.00,4300.00,0 01/14/2020,MSIN,408.00,408.00,404.00,408.00,81000 01/14/2020,MSKY,1345.00,1345.00,1345.00,1345.00,0 01/14/2020,MTDL,1810.00,1840.00,1805.00,1810.00,1796000 01/14/2020,MTFN,50.00,50.00,50.00,50.00,100 01/14/2020,MTLA,540.00,540.00,505.00,520.00,6100 01/14/2020,MTPS,860.00,860.00,790.00,830.00,15100 01/14/2020,MTPS-W,860.00,750.00,750.00,750.00,0 01/14/2020,MTRA,256.00,256.00,256.00,256.00,100 01/14/2020,MTSM,210.00,210.00,210.00,210.00,0 01/14/2020,MTWI,60.00,71.00,60.00,64.00,1468900 01/14/2020,MYOH,1320.00,1320.00,1285.00,1310.00,269500 01/14/2020,MYOR,2030.00,2040.00,2010.00,2020.00,4487300 01/14/2020,MYRX,50.00,50.00,50.00,50.00,1135400 01/14/2020,MYRXP,50.00,50.00,50.00,50.00,0 01/14/2020,MYTX,57.00,57.00,57.00,57.00,1400 01/14/2020,NASA,630.00,680.00,620.00,665.00,6400 01/14/2020,NASA-W,630.00,700.00,700.00,700.00,0 01/14/2020,NATO,1100.00,1105.00,1085.00,1095.00,29636100 01/14/2020,NATO-W,800.00,800.00,800.00,800.00,1600 01/14/2020,NELY,140.00,140.00,140.00,140.00,1100 01/14/2020,NFCX,2990.00,3050.00,2990.00,2990.00,757300 01/14/2020,NICK,310.00,310.00,310.00,310.00,0 01/14/2020,NIKL,675.00,690.00,530.00,585.00,22822700 01/14/2020,NIPS,282.00,282.00,282.00,282.00,0 01/14/2020,NIRO,140.00,140.00,140.00,140.00,0 01/14/2020,NISP,840.00,850.00,835.00,840.00,59200 01/14/2020,NOBU,985.00,985.00,985.00,985.00,0 01/14/2020,NRCA,384.00,384.00,382.00,384.00,113300 01/14/2020,NUSA,50.00,50.00,50.00,50.00,42500 01/14/2020,NUSA-W,6.00,10.00,6.00,7.00,54688100 01/14/2020,NZIA,730.00,785.00,700.00,770.00,485200 01/14/2020,NZIA-W,125.00,143.00,120.00,126.00,240000 01/14/2020,OASA,390.00,428.00,382.00,390.00,47900 01/14/2020,OCAP,183.00,183.00,183.00,183.00,0 01/14/2020,OKAS,216.00,216.00,190.00,210.00,59400 01/14/2020,OMRE,750.00,750.00,750.00,750.00,900 01/14/2020,OPMS,96.00,104.00,96.00,101.00,6378400 01/14/2020,PADI,181.00,200.00,180.00,200.00,814000 01/14/2020,PALM,200.00,206.00,199.00,206.00,6600 01/14/2020,PAMG,69.00,93.00,69.00,93.00,34119500 01/14/2020,PANI,104.00,104.00,104.00,104.00,0 01/14/2020,PANR,328.00,328.00,326.00,328.00,1061400 01/14/2020,PANS,1380.00,1420.00,1380.00,1385.00,33100 01/14/2020,PBID,970.00,995.00,970.00,995.00,160300 01/14/2020,PBRX,498.00,510.00,498.00,510.00,8600 01/14/2020,PBSA,785.00,785.00,785.00,785.00,0 01/14/2020,PCAR,338.00,338.00,338.00,338.00,0 01/14/2020,PDES,900.00,900.00,900.00,900.00,0 01/14/2020,PEGE,202.00,202.00,202.00,202.00,0 01/14/2020,PEHA,1025.00,1045.00,1025.00,1030.00,17600 01/14/2020,PGAS,2080.00,2120.00,2070.00,2090.00,32691200 01/14/2020,PGJO,126.00,126.00,109.00,126.00,8677400 01/14/2020,PGLI,336.00,336.00,336.00,336.00,0 01/14/2020,PICO,1470.00,1470.00,1465.00,1465.00,9100 01/14/2020,PJAA,985.00,995.00,985.00,995.00,1200 01/14/2020,PKPK,60.00,68.00,60.00,62.00,76600 01/14/2020,PLAS,50.00,50.00,50.00,50.00,0 01/14/2020,PLIN,3200.00,3200.00,3200.00,3200.00,0 01/14/2020,PMJS,151.00,161.00,148.00,151.00,15565000 01/14/2020,PNBN,1300.00,1300.00,1280.00,1290.00,1155000 01/14/2020,PNBS,50.00,50.00,50.00,50.00,7200 01/14/2020,PNIN,1070.00,1070.00,1050.00,1050.00,596200 01/14/2020,PNLF,284.00,284.00,276.00,278.00,36735100 01/14/2020,PNSE,414.00,414.00,414.00,414.00,0 01/14/2020,POLA,200.00,210.00,129.00,140.00,3124100 01/14/2020,POLA-W,200.00,800.00,800.00,800.00,0 01/14/2020,POLI,1400.00,1400.00,1400.00,1400.00,0 01/14/2020,POLL,11200.00,11225.00,11175.00,11175.00,293300 01/14/2020,POLU,2100.00,2100.00,2100.00,2100.00,0 01/14/2020,POLY,62.00,63.00,62.00,63.00,63900 01/14/2020,POOL,156.00,156.00,156.00,156.00,0 01/14/2020,POOL-W,4010.00,4010.00,4010.00,4010.00,0 01/14/2020,PORT,675.00,675.00,505.00,660.00,1400 01/14/2020,POSA,50.00,50.00,50.00,50.00,3663000 01/14/2020,POSA-W,5.00,10.00,5.00,8.00,728866900 01/14/2020,POWR,975.00,975.00,975.00,975.00,2240300 01/14/2020,PPRE,244.00,246.00,238.00,244.00,5648200 01/14/2020,PPRO,66.00,67.00,65.00,65.00,31688200 01/14/2020,PRAS,137.00,137.00,137.00,137.00,0 01/14/2020,PRDA,3680.00,3680.00,3680.00,3680.00,100 01/14/2020,PRIM,322.00,430.00,290.00,326.00,158400 01/14/2020,PRIM-W,30.00,32.00,30.00,32.00,312900 01/14/2020,PSAB,298.00,298.00,278.00,286.00,102901700 01/14/2020,PSDN,181.00,194.00,171.00,180.00,174200 01/14/2020,PSGO,184.00,188.00,181.00,184.00,998200 01/14/2020,PSKT,50.00,50.00,50.00,50.00,200 01/14/2020,PSSI,178.00,179.00,175.00,175.00,50600 01/14/2020,PTBA,2850.00,2870.00,2780.00,2790.00,28139900 01/14/2020,PTIS,195.00,195.00,195.00,195.00,100 01/14/2020,PTPP,1700.00,1720.00,1675.00,1695.00,14724100 01/14/2020,PTRO,1660.00,1670.00,1650.00,1655.00,453100 01/14/2020,PTSN,268.00,270.00,264.00,266.00,490100 01/14/2020,PTSP,4550.00,4550.00,4550.00,4550.00,0 01/14/2020,PUDP,310.00,310.00,310.00,310.00,0 01/14/2020,PURE,260.00,264.00,236.00,252.00,9592400 01/14/2020,PURE-W,78.00,80.00,68.00,74.00,16411500 01/14/2020,PWON,585.00,600.00,580.00,595.00,52551700 01/14/2020,PYFA,198.00,198.00,198.00,198.00,200 01/14/2020,PZZA,1140.00,1155.00,1140.00,1140.00,463100 01/14/2020,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 01/14/2020,R-LQ45X,1058.00,1076.00,1058.00,1074.00,31000 01/14/2020,RAJA,184.00,185.00,183.00,184.00,300900 01/14/2020,RALS,1025.00,1060.00,1000.00,1050.00,14631800 01/14/2020,RANC,320.00,332.00,320.00,332.00,9700 01/14/2020,RBMS,79.00,79.00,72.00,75.00,1434600 01/14/2020,RDTX,5100.00,5100.00,5100.00,5100.00,6000 01/14/2020,REAL,434.00,484.00,350.00,434.00,14981600 01/14/2020,REAL-W,40.00,40.00,31.00,34.00,322312900 01/14/2020,RELI,164.00,200.00,164.00,196.00,1000 01/14/2020,RICY,158.00,158.00,158.00,158.00,0 01/14/2020,RIGS,210.00,218.00,210.00,218.00,94000 01/14/2020,RIMO,50.00,50.00,50.00,50.00,3500 01/14/2020,RISE,535.00,535.00,530.00,535.00,588000 01/14/2020,RMBA,320.00,320.00,320.00,320.00,0 01/14/2020,RODA,50.00,51.00,50.00,50.00,8336900 01/14/2020,ROTI,1295.00,1295.00,1285.00,1290.00,243200 01/14/2020,RUIS,232.00,232.00,232.00,232.00,0 01/14/2020,SAFE,212.00,212.00,208.00,212.00,423500 01/14/2020,SAME,238.00,238.00,224.00,224.00,25200 01/14/2020,SAPX,935.00,935.00,935.00,935.00,100 01/14/2020,SATU,64.00,64.00,58.00,60.00,136700 01/14/2020,SCBD,2700.00,2700.00,2700.00,2700.00,0 01/14/2020,SCCO,9175.00,9175.00,9175.00,9175.00,2000 01/14/2020,SCMA,1500.00,1500.00,1470.00,1480.00,9066000 01/14/2020,SCPI,29000.00,29000.00,29000.00,29000.00,0 01/14/2020,SDMU,50.00,50.00,50.00,50.00,0 01/14/2020,SDPC,128.00,144.00,116.00,129.00,9640100 01/14/2020,SDRA,850.00,850.00,850.00,850.00,0 01/14/2020,SFAN,1025.00,1025.00,1000.00,1015.00,43400 01/14/2020,SFAN-W,600.00,600.00,600.00,600.00,2100 01/14/2020,SGRO,2400.00,2400.00,2400.00,2400.00,0 01/14/2020,SHID,2700.00,2700.00,2700.00,2700.00,0 01/14/2020,SHIP,775.00,780.00,775.00,775.00,1104300 01/14/2020,SIDO,1280.00,1285.00,1260.00,1260.00,4134700 01/14/2020,SILO,6700.00,6750.00,6575.00,6750.00,443600 01/14/2020,SIMA,50.00,50.00,50.00,50.00,500 01/14/2020,SIMP,432.00,436.00,426.00,426.00,11581100 01/14/2020,SINI,1580.00,1755.00,1580.00,1590.00,11300 01/14/2020,SINI-W,825.00,825.00,605.00,800.00,71100 01/14/2020,SIPD,1000.00,1000.00,1000.00,1000.00,0 01/14/2020,SKBM,350.00,350.00,350.00,350.00,100 01/14/2020,SKLT,1610.00,1610.00,1610.00,1610.00,0 01/14/2020,SKRN,500.00,550.00,500.00,535.00,73800 01/14/2020,SKYB,60.00,62.00,56.00,60.00,1400600 01/14/2020,SLIS,4350.00,4370.00,4330.00,4370.00,19200 01/14/2020,SMAR,3840.00,3840.00,3840.00,3840.00,3200 01/14/2020,SMBR,396.00,404.00,390.00,394.00,10881400 01/14/2020,SMCB,1075.00,1080.00,1000.00,1000.00,123700 01/14/2020,SMDM,105.00,128.00,105.00,116.00,76100 01/14/2020,SMDR,250.00,250.00,230.00,240.00,1047500 01/14/2020,SMGR,12225.00,12350.00,12175.00,12300.00,7059700 01/14/2020,SMKL,228.00,232.00,212.00,232.00,112100 01/14/2020,SMKL-W,24.00,26.00,24.00,25.00,1274900 01/14/2020,SMMA,15225.00,15225.00,15225.00,15225.00,1400 01/14/2020,SMMT,120.00,120.00,110.00,117.00,42900 01/14/2020,SMRA,1020.00,1045.00,1015.00,1035.00,29913000 01/14/2020,SMRU,50.00,50.00,50.00,50.00,131200 01/14/2020,SMSM,1420.00,1440.00,1415.00,1415.00,2744800 01/14/2020,SOCI,172.00,173.00,169.00,170.00,2711500 01/14/2020,SONA,6000.00,6000.00,6000.00,6000.00,0 01/14/2020,SOSS,414.00,414.00,414.00,414.00,0 01/14/2020,SOSS-W,80.00,90.00,62.00,84.00,18500 01/14/2020,SOTS,234.00,234.00,234.00,234.00,0 01/14/2020,SOTS-W,58.00,58.00,56.00,58.00,11300 01/14/2020,SPMA,314.00,314.00,308.00,310.00,23600 01/14/2020,SPTO,825.00,825.00,820.00,825.00,2002600 01/14/2020,SQMI,244.00,290.00,244.00,290.00,28928100 01/14/2020,SRAJ,220.00,250.00,220.00,236.00,23800 01/14/2020,SRIL,270.00,272.00,264.00,268.00,18823800 01/14/2020,SRSN,66.00,67.00,66.00,66.00,929100 01/14/2020,SRTG,3700.00,3700.00,3670.00,3670.00,1500 01/14/2020,SSIA,685.00,715.00,685.00,710.00,62767800 01/14/2020,SSMS,805.00,830.00,800.00,825.00,51954000 01/14/2020,SSTM,500.00,500.00,500.00,500.00,0 01/14/2020,STAR,155.00,156.00,155.00,155.00,790900 01/14/2020,STTP,4500.00,4500.00,4500.00,4500.00,0 01/14/2020,SUGI,50.00,50.00,50.00,50.00,0 01/14/2020,SULI,52.00,52.00,50.00,51.00,2573400 01/14/2020,SUPR,3240.00,3240.00,3240.00,3240.00,0 01/14/2020,SURE,2890.00,2890.00,2890.00,2890.00,2000 01/14/2020,SWAT,104.00,104.00,102.00,102.00,10246700 01/14/2020,TALF,300.00,300.00,250.00,250.00,13000 01/14/2020,TAMU,346.00,346.00,316.00,330.00,16596900 01/14/2020,TARA,234.00,240.00,216.00,218.00,1013700 01/14/2020,TAXI,50.00,50.00,50.00,50.00,0 01/14/2020,TBIG,1155.00,1160.00,1125.00,1135.00,85844200 01/14/2020,TBLA,965.00,980.00,945.00,950.00,3817900 01/14/2020,TBMS,800.00,820.00,800.00,820.00,1100 01/14/2020,TCID,11000.00,11000.00,11000.00,11000.00,0 01/14/2020,TCPI,6875.00,7025.00,6850.00,6900.00,5176500 01/14/2020,TDPM,244.00,248.00,236.00,244.00,253500 01/14/2020,TEBE,1850.00,1855.00,1850.00,1850.00,2748100 01/14/2020,TELE,308.00,308.00,296.00,296.00,38843300 01/14/2020,TFAS,155.00,167.00,155.00,167.00,132700 01/14/2020,TFCO,462.00,490.00,462.00,490.00,800 01/14/2020,TGKA,5150.00,5150.00,5125.00,5125.00,400 01/14/2020,TGRA,126.00,127.00,123.00,125.00,2399600 01/14/2020,TIFA,220.00,220.00,202.00,218.00,76600 01/14/2020,TINS,870.00,895.00,860.00,870.00,29771300 01/14/2020,TIRA,250.00,250.00,250.00,250.00,500 01/14/2020,TIRT,55.00,55.00,54.00,54.00,600 01/14/2020,TKIM,11425.00,11425.00,11175.00,11350.00,546000 01/14/2020,TLKM,3980.00,4000.00,3940.00,3950.00,95058600 01/14/2020,TMAS,100.00,104.00,99.00,102.00,3286700 01/14/2020,TMPO,155.00,155.00,155.00,155.00,0 01/14/2020,TNCA,274.00,274.00,266.00,274.00,80300 01/14/2020,TOBA,358.00,358.00,358.00,358.00,60000 01/14/2020,TOPS,254.00,254.00,220.00,224.00,7621700 01/14/2020,TOTL,422.00,424.00,420.00,420.00,505800 01/14/2020,TOTO,290.00,290.00,288.00,290.00,7300 01/14/2020,TOWR,795.00,800.00,780.00,800.00,45178800 01/14/2020,TPIA,9425.00,9500.00,9425.00,9450.00,3938400 01/14/2020,TPMA,256.00,262.00,256.00,262.00,31000 01/14/2020,TRAM,50.00,50.00,50.00,50.00,82500 01/14/2020,TRAM-W,18.00,19.00,15.00,15.00,6070100 01/14/2020,TRIL,50.00,50.00,50.00,50.00,0 01/14/2020,TRIM,140.00,140.00,132.00,140.00,51500 01/14/2020,TRIO,426.00,426.00,426.00,426.00,0 01/14/2020,TRIS,270.00,274.00,270.00,272.00,1919900 01/14/2020,TRIS-W,270.00,26.00,26.00,26.00,0 01/14/2020,TRST,380.00,380.00,380.00,380.00,600 01/14/2020,TRUK,97.00,105.00,97.00,100.00,3865000 01/14/2020,TRUS,230.00,300.00,230.00,272.00,600 01/14/2020,TSPC,1375.00,1400.00,1375.00,1390.00,82300 01/14/2020,TUGU,3450.00,3460.00,3450.00,3460.00,1100 01/14/2020,TURI,890.00,895.00,890.00,895.00,220500 01/14/2020,UCID,1965.00,1990.00,1945.00,1965.00,4290900 01/14/2020,ULTJ,1610.00,1620.00,1600.00,1605.00,189000 01/14/2020,UNIC,3790.00,3790.00,3610.00,3610.00,200 01/14/2020,UNIT,169.00,170.00,166.00,170.00,1500 01/14/2020,UNSP,105.00,107.00,104.00,104.00,192900 01/14/2020,UNTR,23250.00,23250.00,22450.00,22700.00,5819100 01/14/2020,UNVR,8400.00,8500.00,8300.00,8475.00,11761100 01/14/2020,URBN,2080.00,2080.00,2050.00,2050.00,80900 01/14/2020,URBN-W,50.00,52.00,45.00,45.00,2050200 01/14/2020,VICO,113.00,113.00,113.00,113.00,0 01/14/2020,VINS,120.00,125.00,115.00,120.00,230000 01/14/2020,VINS-W,14.00,17.00,13.00,15.00,16839600 01/14/2020,VIVA,50.00,58.00,50.00,50.00,78176000 01/14/2020,VOKS,318.00,326.00,308.00,310.00,1687300 01/14/2020,VRNA,138.00,138.00,138.00,138.00,0 01/14/2020,WAPO,80.00,80.00,80.00,80.00,10400 01/14/2020,WEGE,318.00,318.00,308.00,308.00,11712900 01/14/2020,WEHA,149.00,150.00,149.00,150.00,2034500 01/14/2020,WICO,494.00,500.00,494.00,500.00,20300 01/14/2020,WIIM,173.00,176.00,169.00,169.00,3729100 01/14/2020,WIKA,2190.00,2200.00,2140.00,2150.00,11570200 01/14/2020,WINS,119.00,124.00,119.00,120.00,10700 01/14/2020,WOMF,272.00,276.00,272.00,274.00,126200 01/14/2020,WOOD,620.00,630.00,605.00,610.00,6088600 01/14/2020,WOWS,206.00,206.00,197.00,200.00,13831600 01/14/2020,WSBP,312.00,314.00,310.00,312.00,25706500 01/14/2020,WSKT,1520.00,1525.00,1500.00,1500.00,35131600 01/14/2020,WTON,456.00,460.00,450.00,450.00,3667100 01/14/2020,XAFA,1020.00,1020.00,1020.00,1020.00,0 01/14/2020,XAQA,963.00,963.00,963.00,963.00,0 01/14/2020,XASG,105.00,105.00,105.00,105.00,0 01/14/2020,XBES,1011.00,1011.00,1011.00,1011.00,0 01/14/2020,XBID,533.00,533.00,533.00,533.00,0 01/14/2020,XBIN,495.00,495.00,495.00,495.00,0 01/14/2020,XBLQ,473.00,473.00,473.00,473.00,0 01/14/2020,XBNI,1118.00,1118.00,1118.00,1118.00,0 01/14/2020,XBSK,384.00,384.00,384.00,384.00,0 01/14/2020,XCID,83.00,84.00,81.00,81.00,33900 01/14/2020,XCIS,105.00,105.00,105.00,105.00,9300 01/14/2020,XCLQ,102.00,102.00,102.00,102.00,0 01/14/2020,XDIF,497.00,497.00,497.00,497.00,0 01/14/2020,XIHD,515.00,515.00,515.00,515.00,100 01/14/2020,XIIC,1110.00,1110.00,1110.00,1110.00,0 01/14/2020,XIIF,650.00,651.00,650.00,651.00,800 01/14/2020,XIIT,575.00,581.00,575.00,576.00,28200 01/14/2020,XIJI,692.00,692.00,692.00,692.00,0 01/14/2020,XIPI,180.00,180.00,180.00,180.00,0 01/14/2020,XISB,398.00,398.00,398.00,398.00,0 01/14/2020,XISC,727.00,727.00,727.00,727.00,12000 01/14/2020,XISI,347.00,347.00,347.00,347.00,0 01/14/2020,XISR,409.00,410.00,409.00,410.00,14500 01/14/2020,XKIV,507.00,507.00,507.00,507.00,0 01/14/2020,XMIG,179.00,179.00,179.00,179.00,0 01/14/2020,XMJM,1000.00,1000.00,1000.00,1000.00,0 01/14/2020,XMTS,499.00,499.00,499.00,499.00,0 01/14/2020,XNVE,158.00,158.00,158.00,158.00,0 01/14/2020,XPCR,955.00,955.00,955.00,955.00,0 01/14/2020,XPDV,473.00,473.00,473.00,473.00,0 01/14/2020,XPES,420.00,420.00,420.00,420.00,0 01/14/2020,XPFT,564.00,564.00,564.00,564.00,0 01/14/2020,XPID,556.00,556.00,556.00,556.00,0 01/14/2020,XPLC,482.00,482.00,482.00,482.00,0 01/14/2020,XPLQ,509.00,509.00,509.00,509.00,0 01/14/2020,XPMI,1000.00,1000.00,1000.00,1000.00,200 01/14/2020,XPSG,460.00,460.00,460.00,460.00,0 01/14/2020,XPTD,549.00,549.00,549.00,549.00,0 01/14/2020,XSBC,116.00,116.00,116.00,116.00,100 01/14/2020,XSPI,750.00,750.00,750.00,750.00,0 01/14/2020,XSSI,97.00,97.00,97.00,97.00,0 01/14/2020,YELO,74.00,74.00,72.00,73.00,743000 01/14/2020,YELO-W,20.00,21.00,19.00,20.00,1853500 01/14/2020,YPAS,550.00,550.00,550.00,550.00,0 01/14/2020,YULE,220.00,220.00,220.00,220.00,13500 01/14/2020,ZBRA,87.00,87.00,85.00,85.00,135700 01/14/2020,ZINC,398.00,404.00,384.00,384.00,55196700 01/14/2020,ZONE,488.00,488.00,482.00,482.00,56600