,,,,,, 01/22/2020,AALI,12350.00,12500.00,12150.00,12425.00,967100 01/22/2020,ABBA,97.00,97.00,92.00,92.00,11651600 01/22/2020,ABDA,6800.00,6800.00,6800.00,6800.00,100 01/22/2020,ABMM,1490.00,1490.00,1490.00,1490.00,0 01/22/2020,ACES,1645.00,1675.00,1625.00,1640.00,15311000 01/22/2020,ACST,935.00,990.00,915.00,990.00,92100 01/22/2020,ADES,965.00,1000.00,945.00,980.00,48100 01/22/2020,ADHI,1105.00,1130.00,1100.00,1100.00,4966100 01/22/2020,ADMF,10300.00,10400.00,10100.00,10300.00,146900 01/22/2020,ADMG,182.00,182.00,178.00,179.00,471200 01/22/2020,ADRO,1415.00,1420.00,1360.00,1365.00,63630500 01/22/2020,AGAR,382.00,396.00,380.00,396.00,222500 01/22/2020,AGII,600.00,625.00,595.00,600.00,97600 01/22/2020,AGRO,179.00,179.00,170.00,170.00,2738800 01/22/2020,AGRS,160.00,160.00,155.00,155.00,24500 01/22/2020,AHAP,60.00,63.00,57.00,57.00,2084400 01/22/2020,AIMS,180.00,180.00,180.00,180.00,0 01/22/2020,AISA,168.00,168.00,168.00,168.00,0 01/22/2020,AKKU,50.00,50.00,50.00,50.00,0 01/22/2020,AKPI,382.00,382.00,382.00,382.00,0 01/22/2020,AKRA,3370.00,3440.00,3360.00,3390.00,15113500 01/22/2020,AKSI,620.00,620.00,505.00,510.00,45100 01/22/2020,ALDO,400.00,400.00,398.00,400.00,67500 01/22/2020,ALKA,350.00,350.00,350.00,350.00,200 01/22/2020,ALMI,350.00,350.00,350.00,350.00,0 01/22/2020,ALTO,374.00,374.00,374.00,374.00,14000000 01/22/2020,AMAG,304.00,304.00,304.00,304.00,100 01/22/2020,AMAR,590.00,690.00,436.00,494.00,23739100 01/22/2020,AMFG,3310.00,3400.00,3300.00,3400.00,16100 01/22/2020,AMIN,320.00,360.00,300.00,360.00,31600 01/22/2020,AMOR,2730.00,2850.00,2730.00,2810.00,1328100 01/22/2020,AMRT,845.00,855.00,845.00,850.00,107700 01/22/2020,ANDI,50.00,50.00,50.00,50.00,131300 01/22/2020,ANJT,875.00,875.00,875.00,875.00,0 01/22/2020,ANTM,800.00,805.00,755.00,770.00,129107000 01/22/2020,APEX,292.00,292.00,270.00,270.00,3200 01/22/2020,APIC,700.00,705.00,700.00,705.00,19781400 01/22/2020,APII,210.00,212.00,210.00,212.00,5100 01/22/2020,APLI,168.00,169.00,150.00,167.00,173800 01/22/2020,APLN,168.00,170.00,161.00,165.00,22231300 01/22/2020,APOL,50.00,50.00,50.00,50.00,0 01/22/2020,APOL-W2,29.00,29.00,29.00,29.00,0 01/22/2020,ARGO,825.00,825.00,825.00,825.00,0 01/22/2020,ARII,730.00,730.00,730.00,730.00,0 01/22/2020,ARKA,2020.00,2020.00,1970.00,2020.00,1128300 01/22/2020,ARMY,50.00,50.00,50.00,50.00,0 01/22/2020,ARNA,430.00,430.00,424.00,430.00,143900 01/22/2020,ARTA,340.00,340.00,340.00,340.00,200 01/22/2020,ARTI,50.00,50.00,50.00,50.00,200 01/22/2020,ARTO,2950.00,3200.00,2950.00,3190.00,57400 01/22/2020,ASBI,286.00,286.00,230.00,230.00,200 01/22/2020,ASDM,1095.00,1095.00,1095.00,1095.00,100 01/22/2020,ASGR,970.00,1020.00,955.00,1015.00,295000 01/22/2020,ASII,7025.00,7075.00,6975.00,7000.00,20100300 01/22/2020,ASJT,126.00,128.00,123.00,123.00,652900 01/22/2020,ASMI,1295.00,1295.00,1290.00,1295.00,137200 01/22/2020,ASRI,218.00,220.00,212.00,212.00,4811000 01/22/2020,ASRM,1990.00,1990.00,1990.00,1990.00,300 01/22/2020,ASSA,645.00,675.00,615.00,630.00,9211600 01/22/2020,ATIC,710.00,710.00,710.00,710.00,0 01/22/2020,AUTO,1245.00,1260.00,1225.00,1230.00,916700 01/22/2020,BABP,50.00,50.00,50.00,50.00,1000 01/22/2020,BABP-W3,33.00,33.00,33.00,33.00,6100 01/22/2020,BABP-W4,13.00,13.00,12.00,12.00,1884500 01/22/2020,BACA,308.00,310.00,308.00,308.00,9879300 01/22/2020,BACA-W2,308.00,100.00,100.00,100.00,0 01/22/2020,BAJA,93.00,93.00,72.00,72.00,14137200 01/22/2020,BALI,815.00,900.00,815.00,900.00,11400 01/22/2020,BAPA,64.00,68.00,62.00,62.00,33025700 01/22/2020,BAPI,50.00,50.00,50.00,50.00,70500 01/22/2020,BAPI-W,7.00,7.00,5.00,6.00,21938000 01/22/2020,BATA,590.00,595.00,590.00,595.00,200 01/22/2020,BAYU,1085.00,1085.00,1030.00,1075.00,10200 01/22/2020,BBCA,34275.00,34475.00,34175.00,34200.00,18862300 01/22/2020,BBHI,115.00,119.00,112.00,119.00,36000 01/22/2020,BBKP,242.00,246.00,232.00,232.00,5468500 01/22/2020,BBLD,416.00,416.00,416.00,416.00,0 01/22/2020,BBMD,2380.00,2380.00,2380.00,2380.00,0 01/22/2020,BBNI,7625.00,7700.00,7575.00,7625.00,22245200 01/22/2020,BBRI,4680.00,4710.00,4670.00,4710.00,82370500 01/22/2020,BBRM,50.00,50.00,50.00,50.00,1000 01/22/2020,BBTN,2080.00,2100.00,2020.00,2050.00,9877700 01/22/2020,BBYB,264.00,268.00,260.00,268.00,194100 01/22/2020,BCAP,144.00,144.00,140.00,140.00,108700 01/22/2020,BCIC,450.00,450.00,450.00,450.00,0 01/22/2020,BCIP,50.00,50.00,50.00,50.00,286300 01/22/2020,BDMN,3870.00,3930.00,3850.00,3860.00,1352800 01/22/2020,BEEF,410.00,418.00,400.00,404.00,3012700 01/22/2020,BEEF-W,57.00,59.00,52.00,52.00,876500 01/22/2020,BEKS,50.00,50.00,50.00,50.00,9700 01/22/2020,BELL,530.00,530.00,530.00,530.00,58700 01/22/2020,BEST,192.00,196.00,190.00,191.00,7372400 01/22/2020,BFIN,555.00,560.00,545.00,560.00,246900 01/22/2020,BGTG,61.00,61.00,59.00,60.00,1303300 01/22/2020,BHIT,67.00,67.00,65.00,67.00,12920900 01/22/2020,BIKA,190.00,195.00,185.00,185.00,1400 01/22/2020,BIMA,50.00,50.00,50.00,50.00,0 01/22/2020,BINA,900.00,900.00,890.00,890.00,231700 01/22/2020,BIPI,50.00,50.00,50.00,50.00,12000 01/22/2020,BIPI-W,9.00,10.00,9.00,10.00,1297100 01/22/2020,BIPP,50.00,50.00,50.00,50.00,0 01/22/2020,BIPP-W2,1.00,1.00,1.00,1.00,0 01/22/2020,BIRD,2640.00,2660.00,2610.00,2630.00,332400 01/22/2020,BISI,980.00,1020.00,970.00,1015.00,182100 01/22/2020,BJBR,1080.00,1095.00,1010.00,1050.00,26731200 01/22/2020,BJTM,655.00,655.00,580.00,635.00,172480900 01/22/2020,BKDP,61.00,61.00,58.00,59.00,39200 01/22/2020,BKSL,73.00,74.00,70.00,70.00,68411400 01/22/2020,BKSL-W,18.00,19.00,17.00,18.00,3957900 01/22/2020,BKSW,157.00,157.00,157.00,157.00,0 01/22/2020,BLTA,50.00,50.00,50.00,50.00,1200 01/22/2020,BLTZ,4860.00,4860.00,4860.00,4860.00,0 01/22/2020,BLUE,505.00,505.00,492.00,492.00,73200 01/22/2020,BMAS,346.00,346.00,346.00,346.00,0 01/22/2020,BMRI,7750.00,7850.00,7725.00,7800.00,61087600 01/22/2020,BMSR,110.00,113.00,110.00,110.00,53000 01/22/2020,BMTR,366.00,370.00,358.00,362.00,14397200 01/22/2020,BNBA,318.00,318.00,310.00,316.00,221600 01/22/2020,BNBR,50.00,50.00,50.00,50.00,0 01/22/2020,BNGA,940.00,940.00,920.00,930.00,1876100 01/22/2020,BNII,204.00,206.00,200.00,200.00,1095600 01/22/2020,BNLI,1215.00,1225.00,1195.00,1200.00,21096200 01/22/2020,BOGA,1350.00,1355.00,1345.00,1350.00,10760000 01/22/2020,BOLA,280.00,280.00,260.00,270.00,6900 01/22/2020,BOLT,840.00,850.00,840.00,850.00,105900 01/22/2020,BOSS,175.00,180.00,170.00,170.00,1442400 01/22/2020,BPFI,1310.00,1310.00,1310.00,1310.00,0 01/22/2020,BPII,10000.00,10000.00,10000.00,10000.00,0 01/22/2020,BPTR,90.00,90.00,86.00,88.00,48600 01/22/2020,BRAM,8600.00,8600.00,8600.00,8600.00,100 01/22/2020,BRIS,320.00,324.00,316.00,316.00,10894200 01/22/2020,BRMS,50.00,51.00,50.00,50.00,64968200 01/22/2020,BRNA,1030.00,1030.00,1030.00,1030.00,0 01/22/2020,BRPT,1325.00,1350.00,1320.00,1325.00,49905600 01/22/2020,BRPT-W,1150.00,1150.00,1150.00,1150.00,1100 01/22/2020,BSDE,1195.00,1200.00,1165.00,1170.00,7981400 01/22/2020,BSIM,525.00,530.00,505.00,530.00,1000 01/22/2020,BSIM-W3,40.00,40.00,34.00,34.00,1300 01/22/2020,BSSR,1840.00,1840.00,1840.00,1840.00,0 01/22/2020,BSWD,1750.00,1750.00,1750.00,1750.00,0 01/22/2020,BTEK,50.00,50.00,50.00,50.00,8000 01/22/2020,BTEL,50.00,50.00,50.00,50.00,0 01/22/2020,BTON,202.00,212.00,202.00,202.00,85600 01/22/2020,BTPN,3040.00,3120.00,3040.00,3120.00,2300 01/22/2020,BTPS,4500.00,5000.00,4500.00,4650.00,6472000 01/22/2020,BUDI,101.00,101.00,100.00,100.00,1025400 01/22/2020,BUKK,1450.00,1450.00,1450.00,1450.00,0 01/22/2020,BULL,176.00,179.00,175.00,177.00,95892000 01/22/2020,BULL-W,176.00,74.00,74.00,74.00,0 01/22/2020,BULL-W2,25.00,27.00,24.00,25.00,2673900 01/22/2020,BUMI,65.00,65.00,63.00,63.00,191755600 01/22/2020,BUVA,50.00,61.00,50.00,57.00,349200 01/22/2020,BVIC,74.00,75.00,73.00,75.00,333700 01/22/2020,BWPT,140.00,143.00,133.00,140.00,60694200 01/22/2020,BYAN,15150.00,15200.00,15150.00,15200.00,300 01/22/2020,CAKK,64.00,67.00,63.00,63.00,1650400 01/22/2020,CAKK-W,21.00,22.00,20.00,21.00,2874900 01/22/2020,CAMP,346.00,360.00,346.00,346.00,456400 01/22/2020,CANI,159.00,159.00,159.00,159.00,4800 01/22/2020,CARS,117.00,128.00,99.00,123.00,37609200 01/22/2020,CASA,416.00,418.00,414.00,418.00,14293800 01/22/2020,CASA-W,416.00,142.00,142.00,142.00,0 01/22/2020,CASS,600.00,600.00,600.00,600.00,0 01/22/2020,CCSI,264.00,270.00,258.00,260.00,1261500 01/22/2020,CEKA,1625.00,1625.00,1570.00,1570.00,94600 01/22/2020,CENT,76.00,78.00,76.00,78.00,648900 01/22/2020,CFIN,268.00,268.00,250.00,260.00,2661100 01/22/2020,CINT,268.00,272.00,252.00,268.00,43700 01/22/2020,CITA,2000.00,2000.00,2000.00,2000.00,0 01/22/2020,CITY,133.00,133.00,133.00,133.00,2500 01/22/2020,CITY-W,40.00,40.00,33.00,36.00,183500 01/22/2020,CKRA,76.00,76.00,76.00,76.00,0 01/22/2020,CLAY,3200.00,3280.00,2990.00,3020.00,1141300 01/22/2020,CLEO,496.00,496.00,488.00,490.00,7470300 01/22/2020,CLPI,775.00,775.00,720.00,750.00,53600 01/22/2020,CMNP,2050.00,2050.00,1880.00,2000.00,5700 01/22/2020,CMPP,184.00,184.00,184.00,184.00,0 01/22/2020,CNKO,50.00,50.00,50.00,50.00,3200 01/22/2020,CNTB,250.00,250.00,250.00,250.00,0 01/22/2020,CNTX,338.00,338.00,338.00,338.00,100 01/22/2020,COCO,860.00,860.00,855.00,860.00,1900 01/22/2020,COCO-W,860.00,464.00,464.00,464.00,0 01/22/2020,COWL,50.00,50.00,50.00,50.00,900 01/22/2020,CPIN,7025.00,7150.00,7000.00,7050.00,3891100 01/22/2020,CPRI,50.00,50.00,50.00,50.00,28100 01/22/2020,CPRI-W,22.00,23.00,22.00,23.00,84000 01/22/2020,CPRO,50.00,50.00,50.00,50.00,1000 01/22/2020,CSAP,440.00,440.00,400.00,440.00,293900 01/22/2020,CSIS,91.00,91.00,85.00,85.00,466400 01/22/2020,CSRA,382.00,410.00,370.00,404.00,6067100 01/22/2020,CTBN,3150.00,3150.00,3150.00,3150.00,0 01/22/2020,CTRA,1005.00,1020.00,965.00,975.00,21326700 01/22/2020,CTTH,69.00,70.00,63.00,63.00,404300 01/22/2020,DART,310.00,310.00,310.00,310.00,0 01/22/2020,DAYA,280.00,280.00,246.00,254.00,1900 01/22/2020,DEAL,160.00,173.00,158.00,160.00,28235300 01/22/2020,DEAL-W,160.00,25.00,25.00,25.00,0 01/22/2020,DEFI,1890.00,1890.00,1890.00,1890.00,100 01/22/2020,DEWA,50.00,50.00,50.00,50.00,100 01/22/2020,DFAM,400.00,400.00,394.00,400.00,282900 01/22/2020,DFAM-W,400.00,21.00,21.00,21.00,0 01/22/2020,DGIK,50.00,50.00,50.00,50.00,0 01/22/2020,DIGI,1700.00,1700.00,1700.00,1700.00,1200 01/22/2020,DILD,298.00,304.00,292.00,304.00,1891100 01/22/2020,DIVA,2630.00,2710.00,2590.00,2690.00,261300 01/22/2020,DKFT,140.00,140.00,136.00,136.00,6392700 01/22/2020,DLTA,6550.00,6550.00,6550.00,6550.00,0 01/22/2020,DMAS,278.00,286.00,272.00,276.00,9382200 01/22/2020,DMMX,220.00,220.00,212.00,218.00,634000 01/22/2020,DMND,1370.00,1370.00,1370.00,1370.00,3660600 01/22/2020,DNAR,260.00,260.00,260.00,260.00,0 01/22/2020,DNET,3070.00,3070.00,3070.00,3070.00,8000 01/22/2020,DOID,268.00,272.00,262.00,264.00,3087600 01/22/2020,DPNS,282.00,282.00,282.00,282.00,0 01/22/2020,DPUM,108.00,108.00,108.00,108.00,812900 01/22/2020,DSFI,101.00,101.00,98.00,98.00,30100 01/22/2020,DSNG,442.00,446.00,440.00,446.00,1438100 01/22/2020,DSSA,15475.00,15475.00,15475.00,15475.00,100 01/22/2020,DUCK,1210.00,1235.00,1195.00,1235.00,5671600 01/22/2020,DUTI,4990.00,4990.00,4990.00,4990.00,0 01/22/2020,DVLA,2200.00,2200.00,2170.00,2200.00,600 01/22/2020,DWGL,252.00,260.00,248.00,250.00,5000 01/22/2020,DWGL-W,78.00,78.00,66.00,76.00,65500 01/22/2020,DYAN,94.00,97.00,69.00,72.00,124589700 01/22/2020,EAST,96.00,96.00,93.00,94.00,2123600 01/22/2020,EAST-W,16.00,16.00,15.00,15.00,7700400 01/22/2020,ECII,1015.00,1015.00,1015.00,1015.00,0 01/22/2020,EKAD,1115.00,1125.00,1100.00,1105.00,134100 01/22/2020,ELSA,296.00,300.00,290.00,292.00,18963000 01/22/2020,ELTY,50.00,50.00,50.00,50.00,400 01/22/2020,EMDE,222.00,222.00,222.00,222.00,20000 01/22/2020,EMTK,5050.00,5650.00,5050.00,5650.00,2500 01/22/2020,ENRG,50.00,50.00,50.00,50.00,1321000 01/22/2020,ENVY,444.00,545.00,418.00,492.00,63093000 01/22/2020,EPMT,1950.00,1950.00,1950.00,1950.00,400 01/22/2020,ERAA,1700.00,1705.00,1620.00,1630.00,12133400 01/22/2020,ERTX,140.00,140.00,140.00,140.00,200 01/22/2020,ESIP,274.00,274.00,272.00,274.00,179300 01/22/2020,ESIP-W,28.00,30.00,26.00,26.00,14509400 01/22/2020,ESSA,250.00,252.00,242.00,242.00,2055500 01/22/2020,ESTI,56.00,56.00,52.00,53.00,129700 01/22/2020,ETWA,62.00,67.00,60.00,61.00,811100 01/22/2020,EXCL,3280.00,3280.00,3180.00,3200.00,5932000 01/22/2020,FAST,2470.00,2470.00,2470.00,2470.00,0 01/22/2020,FASW,7250.00,7250.00,7250.00,7250.00,0 01/22/2020,FILM,244.00,250.00,234.00,234.00,3402700 01/22/2020,FINN,50.00,50.00,50.00,50.00,0 01/22/2020,FIRE,246.00,258.00,210.00,228.00,23957800 01/22/2020,FIRE-W,246.00,990.00,990.00,990.00,0 01/22/2020,FISH,2750.00,2870.00,2750.00,2760.00,1300 01/22/2020,FITT,83.00,87.00,82.00,85.00,342800 01/22/2020,FITT-W,55.00,68.00,55.00,63.00,505700 01/22/2020,FMII,470.00,470.00,470.00,470.00,0 01/22/2020,FOOD,111.00,114.00,110.00,113.00,268200 01/22/2020,FORU,109.00,109.00,109.00,109.00,0 01/22/2020,FORZ,50.00,50.00,50.00,50.00,0 01/22/2020,FORZ-W,610.00,610.00,610.00,610.00,0 01/22/2020,FPNI,118.00,119.00,86.00,88.00,40931700 01/22/2020,FREN,126.00,127.00,125.00,125.00,19525000 01/22/2020,FREN-W,70.00,77.00,70.00,76.00,44900 01/22/2020,FUJI,105.00,107.00,105.00,107.00,145600 01/22/2020,GAMA,51.00,51.00,50.00,50.00,516500 01/22/2020,GDST,97.00,100.00,79.00,79.00,17009300 01/22/2020,GDYR,2000.00,2000.00,2000.00,2000.00,0 01/22/2020,GEMA,366.00,366.00,366.00,366.00,95100 01/22/2020,GEMS,2550.00,2550.00,2550.00,2550.00,0 01/22/2020,GGRM,57000.00,58000.00,56500.00,57350.00,1075900 01/22/2020,GGRP,460.00,460.00,442.00,460.00,37100 01/22/2020,GHON,1580.00,1580.00,1580.00,1580.00,0 01/22/2020,GIAA,456.00,466.00,432.00,440.00,48496900 01/22/2020,GJTL,540.00,550.00,540.00,540.00,2494100 01/22/2020,GLOB,426.00,426.00,402.00,412.00,7500 01/22/2020,GLVA,268.00,268.00,260.00,262.00,655000 01/22/2020,GMFI,158.00,160.00,103.00,114.00,204784900 01/22/2020,GMTD,16450.00,16450.00,16000.00,16000.00,1100 01/22/2020,GOLD,228.00,228.00,228.00,228.00,100 01/22/2020,GOLL,50.00,50.00,50.00,50.00,0 01/22/2020,GOOD,1390.00,1395.00,1385.00,1390.00,220800 01/22/2020,GPRA,67.00,67.00,62.00,64.00,1462700 01/22/2020,GREN,328.00,328.00,328.00,328.00,0 01/22/2020,GSMF,100.00,100.00,100.00,100.00,0 01/22/2020,GTBO,135.00,135.00,125.00,133.00,40600 01/22/2020,GWSA,144.00,144.00,141.00,141.00,73400 01/22/2020,GZCO,50.00,50.00,50.00,50.00,550500 01/22/2020,HADE,50.00,50.00,50.00,50.00,0 01/22/2020,HDFA,122.00,122.00,122.00,122.00,0 01/22/2020,HDIT,650.00,650.00,650.00,650.00,100 01/22/2020,HDTX,120.00,120.00,120.00,120.00,0 01/22/2020,HEAL,3490.00,3500.00,3400.00,3400.00,826600 01/22/2020,HELI,180.00,185.00,180.00,185.00,10100 01/22/2020,HELI-W,13.00,14.00,13.00,14.00,54100 01/22/2020,HERO,890.00,890.00,890.00,890.00,0 01/22/2020,HEXA,3250.00,3250.00,3230.00,3230.00,30500 01/22/2020,HITS,700.00,700.00,700.00,700.00,8700 01/22/2020,HKMU,197.00,200.00,194.00,195.00,1165500 01/22/2020,HMSP,2150.00,2180.00,2110.00,2160.00,47876400 01/22/2020,HOKI,870.00,875.00,855.00,875.00,27506500 01/22/2020,HOKI-W,620.00,620.00,620.00,620.00,48800 01/22/2020,HOME,50.00,50.00,50.00,50.00,4600 01/22/2020,HOTL,112.00,112.00,106.00,112.00,68506800 01/22/2020,HRME,1000.00,1055.00,1000.00,1025.00,23297900 01/22/2020,HRTA,240.00,244.00,234.00,244.00,1810600 01/22/2020,HRUM,1350.00,1350.00,1335.00,1350.00,1026800 01/22/2020,IATA,50.00,50.00,50.00,50.00,0 01/22/2020,IBFN,360.00,360.00,360.00,360.00,100000 01/22/2020,IBFN-W,25.00,25.00,23.00,23.00,2600 01/22/2020,IBST,6525.00,6525.00,6525.00,6525.00,0 01/22/2020,ICBP,11700.00,11875.00,11675.00,11750.00,5004000 01/22/2020,ICON,72.00,72.00,70.00,72.00,17500 01/22/2020,IDPR,328.00,328.00,328.00,328.00,0 01/22/2020,IFII,210.00,216.00,204.00,208.00,2719200 01/22/2020,IFSH,486.00,486.00,486.00,486.00,6100 01/22/2020,IGAR,326.00,340.00,320.00,336.00,1700 01/22/2020,IIKP,50.00,50.00,50.00,50.00,200 01/22/2020,IKAI,60.00,62.00,55.00,55.00,20383500 01/22/2020,IKBI,282.00,282.00,282.00,282.00,9100 01/22/2020,IMAS,1115.00,1130.00,1090.00,1105.00,273200 01/22/2020,IMJS,280.00,280.00,278.00,280.00,174100 01/22/2020,IMPC,1105.00,1105.00,1100.00,1105.00,424100 01/22/2020,INAF,710.00,725.00,655.00,690.00,2673200 01/22/2020,INAI,420.00,420.00,418.00,420.00,2900 01/22/2020,INCF,50.00,50.00,50.00,50.00,100500 01/22/2020,INCI,400.00,420.00,380.00,400.00,19500 01/22/2020,INCO,3370.00,3430.00,3350.00,3360.00,5507000 01/22/2020,INDF,8125.00,8275.00,8050.00,8050.00,8109000 01/22/2020,INDO,170.00,175.00,150.00,153.00,3623600 01/22/2020,INDO-W,68.00,98.00,68.00,80.00,6948900 01/22/2020,INDR,2150.00,2480.00,2140.00,2350.00,62900 01/22/2020,INDS,2230.00,2300.00,2090.00,2240.00,205000 01/22/2020,INDX,54.00,54.00,52.00,52.00,3700 01/22/2020,INDY,1125.00,1135.00,1075.00,1080.00,3507000 01/22/2020,INKP,8075.00,8100.00,7900.00,7950.00,2688000 01/22/2020,INOV,298.00,310.00,294.00,306.00,5747400 01/22/2020,INPC,62.00,62.00,59.00,59.00,1034100 01/22/2020,INPC-W,6.00,7.00,6.00,6.00,1850300 01/22/2020,INPP,805.00,990.00,800.00,985.00,23900 01/22/2020,INPS,4040.00,4040.00,3990.00,4030.00,57800 01/22/2020,INRU,795.00,795.00,795.00,795.00,0 01/22/2020,INTA,420.00,450.00,412.00,450.00,160200 01/22/2020,INTA-W,420.00,180.00,180.00,180.00,0 01/22/2020,INTD,202.00,234.00,202.00,234.00,1400 01/22/2020,INTP,18700.00,18800.00,18200.00,18350.00,860400 01/22/2020,IPCC,600.00,615.00,580.00,580.00,1001300 01/22/2020,IPCM,161.00,174.00,161.00,165.00,56600 01/22/2020,IPOL,78.00,80.00,78.00,78.00,206900 01/22/2020,IPTV,424.00,426.00,416.00,420.00,3398500 01/22/2020,IPTV-W,128.00,128.00,117.00,122.00,2989500 01/22/2020,IRRA,690.00,695.00,680.00,690.00,10549600 01/22/2020,ISAT,2530.00,2590.00,2370.00,2370.00,7571700 01/22/2020,ISSP,192.00,193.00,184.00,184.00,13986700 01/22/2020,ITIC,2530.00,2590.00,2420.00,2590.00,17922600 01/22/2020,ITMA,540.00,540.00,520.00,520.00,120400 01/22/2020,ITMA-W,94.00,94.00,94.00,94.00,100 01/22/2020,ITMG,12125.00,12125.00,11925.00,12025.00,954600 01/22/2020,ITTG,82.00,82.00,82.00,82.00,0 01/22/2020,JAST,1745.00,1795.00,1720.00,1720.00,10601600 01/22/2020,JAWA,89.00,89.00,89.00,89.00,0 01/22/2020,JAYA,84.00,90.00,84.00,85.00,1397200 01/22/2020,JAYA-W,21.00,23.00,20.00,22.00,3529800 01/22/2020,JECC,5700.00,5700.00,5700.00,5700.00,500 01/22/2020,JGLE,50.00,50.00,50.00,50.00,0 01/22/2020,JIHD,630.00,630.00,630.00,630.00,1200000 01/22/2020,JKON,490.00,490.00,490.00,490.00,0 01/22/2020,JKSW,60.00,60.00,60.00,60.00,0 01/22/2020,JMAS,765.00,765.00,765.00,765.00,0 01/22/2020,JPFA,1570.00,1590.00,1555.00,1560.00,14348700 01/22/2020,JRPT,565.00,575.00,565.00,570.00,10532000 01/22/2020,JSKY,192.00,216.00,191.00,197.00,68623800 01/22/2020,JSMR,5000.00,5075.00,4880.00,4970.00,4971600 01/22/2020,JSPT,1010.00,1010.00,1010.00,1010.00,0 01/22/2020,JTPE,965.00,970.00,965.00,965.00,116500 01/22/2020,KAEF,1110.00,1110.00,1025.00,1025.00,5832900 01/22/2020,KARW,62.00,66.00,61.00,61.00,919000 01/22/2020,KAYU,82.00,92.00,79.00,80.00,44554000 01/22/2020,KBLI,476.00,484.00,450.00,476.00,14536000 01/22/2020,KBLM,252.00,266.00,250.00,266.00,300 01/22/2020,KBLV,300.00,300.00,300.00,300.00,2000 01/22/2020,KBRI,50.00,50.00,50.00,50.00,0 01/22/2020,KDSI,1150.00,1150.00,1150.00,1150.00,0 01/22/2020,KEEN,452.00,452.00,430.00,446.00,2147900 01/22/2020,KEJU,840.00,850.00,835.00,845.00,58000 01/22/2020,KIAS,68.00,68.00,60.00,67.00,566000 01/22/2020,KICI,230.00,230.00,230.00,230.00,100 01/22/2020,KIJA,294.00,298.00,292.00,294.00,772700 01/22/2020,KINO,3100.00,3140.00,2940.00,2990.00,1506800 01/22/2020,KIOS,340.00,400.00,340.00,396.00,4600 01/22/2020,KIOS-W,340.00,288.00,288.00,288.00,0 01/22/2020,KJEN,2020.00,2020.00,2010.00,2010.00,299200 01/22/2020,KKGI,240.00,248.00,240.00,248.00,11800 01/22/2020,KLBF,1610.00,1620.00,1570.00,1590.00,12417900 01/22/2020,KMTR,308.00,316.00,308.00,316.00,30300 01/22/2020,KOBX,120.00,124.00,115.00,116.00,1604800 01/22/2020,KOIN,130.00,141.00,130.00,141.00,1200 01/22/2020,KONI,600.00,650.00,600.00,650.00,700 01/22/2020,KOPI,615.00,615.00,615.00,615.00,40500 01/22/2020,KOTA,630.00,635.00,620.00,625.00,30279900 01/22/2020,KOTA-W,350.00,370.00,350.00,360.00,1329000 01/22/2020,KPAL,200.00,206.00,190.00,191.00,817600 01/22/2020,KPAS,65.00,66.00,64.00,66.00,1071700 01/22/2020,KPAS-W,28.00,29.00,27.00,28.00,581800 01/22/2020,KPIG,130.00,130.00,126.00,127.00,338100 01/22/2020,KRAH,1440.00,1500.00,1440.00,1500.00,179900 01/22/2020,KRAS,286.00,290.00,266.00,268.00,18279700 01/22/2020,KREN,462.00,484.00,462.00,466.00,42755900 01/22/2020,LAND,860.00,860.00,715.00,850.00,14000 01/22/2020,LAPD,50.00,50.00,50.00,50.00,0 01/22/2020,LCGP,114.00,114.00,114.00,114.00,0 01/22/2020,LCKM,324.00,328.00,324.00,328.00,59200 01/22/2020,LEAD,50.00,50.00,50.00,50.00,100 01/22/2020,LIFE,6000.00,6000.00,6000.00,6000.00,0 01/22/2020,LINK,3780.00,3800.00,3660.00,3750.00,634700 01/22/2020,LION,496.00,496.00,496.00,496.00,0 01/22/2020,LMAS,170.00,170.00,110.00,113.00,51774100 01/22/2020,LMPI,93.00,113.00,87.00,87.00,65100 01/22/2020,LMSH,430.00,430.00,430.00,430.00,0 01/22/2020,LPCK,930.00,930.00,880.00,885.00,3136600 01/22/2020,LPGI,3510.00,3510.00,3510.00,3510.00,0 01/22/2020,LPIN,256.00,256.00,256.00,256.00,1400 01/22/2020,LPKR,234.00,234.00,228.00,230.00,46314800 01/22/2020,LPLI,81.00,81.00,81.00,81.00,0 01/22/2020,LPPF,4040.00,4090.00,3990.00,4020.00,4205800 01/22/2020,LPPS,79.00,80.00,74.00,77.00,10200 01/22/2020,LRNA,150.00,199.00,130.00,180.00,311700 01/22/2020,LSIP,1265.00,1290.00,1235.00,1265.00,19838200 01/22/2020,LTLS,600.00,615.00,560.00,615.00,217700 01/22/2020,LUCK,615.00,720.00,525.00,630.00,82312700 01/22/2020,MABA,50.00,50.00,50.00,50.00,202100 01/22/2020,MAGP,50.00,50.00,50.00,50.00,0 01/22/2020,MAIN,920.00,940.00,905.00,915.00,3203000 01/22/2020,MAMI,50.00,50.00,50.00,50.00,1523900 01/22/2020,MAMI-W,18.00,18.00,16.00,17.00,2820700 01/22/2020,MAMIP,50.00,600.00,600.00,600.00,0 01/22/2020,MAPA,4800.00,4800.00,4500.00,4620.00,78600 01/22/2020,MAPB,1610.00,1610.00,1610.00,1610.00,6000 01/22/2020,MAPI,1040.00,1055.00,1015.00,1015.00,4263400 01/22/2020,MARI,188.00,194.00,180.00,194.00,5244500 01/22/2020,MARK,454.00,456.00,454.00,454.00,845000 01/22/2020,MASA,486.00,486.00,486.00,486.00,100 01/22/2020,MAYA,9100.00,9100.00,9100.00,9100.00,100 01/22/2020,MBAP,1980.00,1980.00,1950.00,1950.00,15800 01/22/2020,MBSS,482.00,490.00,418.00,420.00,13224600 01/22/2020,MBTO,100.00,100.00,100.00,100.00,118600 01/22/2020,MCAS,2370.00,2400.00,2300.00,2400.00,10500 01/22/2020,MCOR,129.00,132.00,129.00,130.00,991000 01/22/2020,MDIA,50.00,50.00,50.00,50.00,11000 01/22/2020,MDKA,1170.00,1170.00,1140.00,1150.00,36142100 01/22/2020,MDKI,186.00,194.00,185.00,185.00,64100 01/22/2020,MDLN,199.00,200.00,160.00,200.00,129644700 01/22/2020,MDRN,50.00,50.00,50.00,50.00,0 01/22/2020,MEDC,805.00,805.00,765.00,765.00,56663500 01/22/2020,MEDC-W,194.00,196.00,162.00,172.00,5204200 01/22/2020,MEGA,5125.00,5125.00,5100.00,5100.00,1200 01/22/2020,MERK,2620.00,2640.00,2610.00,2630.00,10600 01/22/2020,META,185.00,194.00,179.00,184.00,2027300 01/22/2020,MFIN,1280.00,1280.00,1280.00,1280.00,100 01/22/2020,MFMI,460.00,460.00,440.00,444.00,26500 01/22/2020,MGNA,50.00,50.00,50.00,50.00,0 01/22/2020,MGRO,830.00,845.00,825.00,845.00,1355700 01/22/2020,MICE,350.00,350.00,346.00,346.00,35000 01/22/2020,MIDI,1400.00,1400.00,1400.00,1400.00,0 01/22/2020,MIKA,2500.00,2560.00,2500.00,2560.00,15365100 01/22/2020,MINA,218.00,218.00,218.00,218.00,0 01/22/2020,MIRA,50.00,50.00,50.00,50.00,3600 01/22/2020,MITI,51.00,51.00,51.00,51.00,0 01/22/2020,MKNT,50.00,50.00,50.00,50.00,5800 01/22/2020,MKPI,16200.00,16200.00,16200.00,16200.00,0 01/22/2020,MLBI,15625.00,15625.00,15600.00,15625.00,1000 01/22/2020,MLIA,520.00,595.00,520.00,560.00,7273500 01/22/2020,MLPL,72.00,73.00,70.00,72.00,6204000 01/22/2020,MLPT,404.00,404.00,400.00,400.00,84100 01/22/2020,MMLP,180.00,183.00,170.00,172.00,1251700 01/22/2020,MNCN,1755.00,1760.00,1700.00,1720.00,19142300 01/22/2020,MOLI,1000.00,1050.00,1000.00,1050.00,21700 01/22/2020,MPMX,680.00,680.00,665.00,670.00,680100 01/22/2020,MPOW,112.00,135.00,105.00,106.00,12346800 01/22/2020,MPPA,141.00,141.00,132.00,133.00,1983900 01/22/2020,MPRO,2080.00,2080.00,2080.00,2080.00,0 01/22/2020,MRAT,150.00,155.00,148.00,154.00,8400 01/22/2020,MREI,4100.00,4200.00,4100.00,4200.00,1300 01/22/2020,MSIN,408.00,408.00,400.00,402.00,253100 01/22/2020,MSKY,1320.00,1340.00,1275.00,1300.00,5400 01/22/2020,MTDL,1810.00,1815.00,1770.00,1790.00,1593700 01/22/2020,MTFN,50.00,50.00,50.00,50.00,0 01/22/2020,MTLA,505.00,505.00,480.00,496.00,3200 01/22/2020,MTPS,530.00,550.00,525.00,550.00,23700 01/22/2020,MTPS-W,256.00,360.00,256.00,258.00,55800 01/22/2020,MTRA,274.00,276.00,274.00,276.00,69700 01/22/2020,MTSM,236.00,236.00,236.00,236.00,0 01/22/2020,MTWI,67.00,75.00,67.00,68.00,5496200 01/22/2020,MYOH,1220.00,1225.00,1160.00,1215.00,1496300 01/22/2020,MYOR,2000.00,2000.00,1980.00,1985.00,1835600 01/22/2020,MYRX,50.00,50.00,50.00,50.00,0 01/22/2020,MYRXP,50.00,50.00,50.00,50.00,0 01/22/2020,MYTX,55.00,55.00,55.00,55.00,1200 01/22/2020,NASA,655.00,700.00,650.00,650.00,18700 01/22/2020,NASA-W,655.00,700.00,700.00,700.00,0 01/22/2020,NATO,1120.00,1130.00,1120.00,1120.00,28095900 01/22/2020,NATO-W,805.00,805.00,805.00,805.00,100 01/22/2020,NELY,135.00,135.00,134.00,134.00,1200 01/22/2020,NFCX,2900.00,2900.00,2840.00,2840.00,204500 01/22/2020,NICK,298.00,310.00,298.00,310.00,200200 01/22/2020,NIKL,645.00,660.00,595.00,610.00,4659000 01/22/2020,NIPS,282.00,282.00,282.00,282.00,0 01/22/2020,NIRO,131.00,140.00,131.00,140.00,55800 01/22/2020,NISP,840.00,885.00,835.00,840.00,140300 01/22/2020,NOBU,930.00,930.00,925.00,925.00,200 01/22/2020,NRCA,380.00,382.00,326.00,340.00,10827300 01/22/2020,NUSA,50.00,50.00,50.00,50.00,1000 01/22/2020,NUSA-W,6.00,7.00,6.00,7.00,1748800 01/22/2020,NZIA,690.00,690.00,650.00,690.00,700 01/22/2020,NZIA-W,110.00,110.00,91.00,91.00,24000 01/22/2020,OASA,372.00,372.00,372.00,372.00,17500 01/22/2020,OCAP,176.00,176.00,176.00,176.00,100 01/22/2020,OKAS,202.00,208.00,187.00,197.00,43400 01/22/2020,OMRE,750.00,750.00,750.00,750.00,0 01/22/2020,OPMS,102.00,104.00,96.00,98.00,27550600 01/22/2020,PADI,75.00,75.00,75.00,75.00,0 01/22/2020,PALM,196.00,196.00,195.00,195.00,18300 01/22/2020,PAMG,141.00,146.00,132.00,136.00,120193800 01/22/2020,PANI,96.00,100.00,96.00,96.00,10800 01/22/2020,PANR,324.00,324.00,322.00,324.00,1017700 01/22/2020,PANS,1360.00,1390.00,1320.00,1320.00,341800 01/22/2020,PBID,975.00,1015.00,965.00,1000.00,60600 01/22/2020,PBRX,300.00,304.00,268.00,280.00,2591400 01/22/2020,PBSA,680.00,745.00,675.00,745.00,7600 01/22/2020,PCAR,338.00,338.00,338.00,338.00,0 01/22/2020,PDES,900.00,900.00,900.00,900.00,0 01/22/2020,PEGE,190.00,206.00,152.00,152.00,793500 01/22/2020,PEHA,975.00,990.00,970.00,970.00,10600 01/22/2020,PGAS,1955.00,2000.00,1905.00,1910.00,47647200 01/22/2020,PGJO,103.00,107.00,99.00,107.00,82000 01/22/2020,PGLI,344.00,344.00,344.00,344.00,0 01/22/2020,PICO,1150.00,1175.00,895.00,895.00,300900 01/22/2020,PJAA,940.00,940.00,920.00,920.00,138400 01/22/2020,PKPK,58.00,62.00,58.00,60.00,727200 01/22/2020,PLAS,50.00,50.00,50.00,50.00,0 01/22/2020,PLIN,3150.00,3150.00,3150.00,3150.00,0 01/22/2020,PMJS,144.00,149.00,141.00,143.00,1630200 01/22/2020,PNBN,1210.00,1210.00,1185.00,1195.00,1180700 01/22/2020,PNBS,50.00,50.00,50.00,50.00,1200 01/22/2020,PNIN,1045.00,1050.00,1035.00,1045.00,308200 01/22/2020,PNLF,272.00,274.00,266.00,270.00,20034400 01/22/2020,PNSE,414.00,414.00,414.00,414.00,0 01/22/2020,POLA,139.00,140.00,130.00,130.00,608200 01/22/2020,POLA-W,139.00,800.00,800.00,800.00,0 01/22/2020,POLI,1350.00,1350.00,1265.00,1330.00,1300 01/22/2020,POLL,10525.00,10525.00,10500.00,10500.00,324400 01/22/2020,POLU,1975.00,1975.00,1975.00,1975.00,100 01/22/2020,POLY,52.00,54.00,52.00,52.00,617200 01/22/2020,POOL,156.00,156.00,156.00,156.00,0 01/22/2020,POOL-W,4010.00,4010.00,4010.00,4010.00,0 01/22/2020,PORT,500.00,500.00,500.00,500.00,10900 01/22/2020,POSA,50.00,50.00,50.00,50.00,13600 01/22/2020,POSA-W,6.00,6.00,5.00,6.00,23927900 01/22/2020,POWR,950.00,960.00,950.00,955.00,882500 01/22/2020,PPRE,224.00,228.00,210.00,216.00,11670100 01/22/2020,PPRO,60.00,64.00,59.00,60.00,245311700 01/22/2020,PRAS,135.00,135.00,135.00,135.00,0 01/22/2020,PRDA,3210.00,3690.00,3210.00,3690.00,18800 01/22/2020,PRIM,378.00,378.00,378.00,378.00,100 01/22/2020,PRIM-W,30.00,30.00,28.00,28.00,1400 01/22/2020,PSAB,264.00,266.00,246.00,256.00,103681000 01/22/2020,PSDN,181.00,181.00,181.00,181.00,0 01/22/2020,PSGO,171.00,175.00,157.00,174.00,679400 01/22/2020,PSKT,50.00,50.00,50.00,50.00,0 01/22/2020,PSSI,162.00,177.00,160.00,168.00,1066800 01/22/2020,PTBA,2560.00,2570.00,2470.00,2480.00,27981500 01/22/2020,PTIS,91.00,100.00,90.00,100.00,43200 01/22/2020,PTPP,1525.00,1575.00,1510.00,1515.00,16793700 01/22/2020,PTRO,1590.00,1600.00,1535.00,1555.00,535500 01/22/2020,PTSN,254.00,258.00,232.00,244.00,431000 01/22/2020,PTSP,4550.00,4550.00,4550.00,4550.00,0 01/22/2020,PUDP,322.00,322.00,322.00,322.00,100 01/22/2020,PURE,218.00,270.00,216.00,246.00,116761100 01/22/2020,PURE-W,67.00,91.00,67.00,75.00,165092500 01/22/2020,PWON,575.00,575.00,560.00,560.00,24030800 01/22/2020,PYFA,198.00,200.00,198.00,200.00,48200 01/22/2020,PZZA,1100.00,1120.00,1045.00,1080.00,608800 01/22/2020,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 01/22/2020,R-LQ45X,1053.00,1060.00,1053.00,1060.00,700 01/22/2020,RAJA,167.00,171.00,154.00,157.00,2429900 01/22/2020,RALS,1200.00,1300.00,1185.00,1220.00,13551300 01/22/2020,RANC,312.00,312.00,312.00,312.00,112500 01/22/2020,RBMS,79.00,81.00,75.00,76.00,2789300 01/22/2020,RDTX,5000.00,5000.00,5000.00,5000.00,700 01/22/2020,REAL,430.00,438.00,412.00,414.00,672000 01/22/2020,REAL-W,30.00,31.00,27.00,28.00,87761500 01/22/2020,RELI,130.00,130.00,130.00,130.00,2700 01/22/2020,RICY,155.00,155.00,155.00,155.00,0 01/22/2020,RIGS,210.00,210.00,202.00,204.00,83000 01/22/2020,RIMO,50.00,50.00,50.00,50.00,20000 01/22/2020,RISE,550.00,550.00,535.00,540.00,983900 01/22/2020,RMBA,314.00,314.00,300.00,302.00,5900 01/22/2020,RODA,55.00,56.00,53.00,53.00,1158700 01/22/2020,ROTI,1280.00,1290.00,1270.00,1290.00,77800 01/22/2020,RUIS,222.00,222.00,222.00,222.00,0 01/22/2020,SAFE,206.00,206.00,202.00,206.00,459000 01/22/2020,SAME,214.00,214.00,206.00,206.00,13600 01/22/2020,SAPX,935.00,935.00,935.00,935.00,100 01/22/2020,SATU,65.00,89.00,62.00,69.00,990500 01/22/2020,SCBD,2700.00,2700.00,2700.00,2700.00,0 01/22/2020,SCCO,9200.00,9200.00,9200.00,9200.00,1100 01/22/2020,SCMA,1565.00,1590.00,1510.00,1580.00,17783800 01/22/2020,SCPI,29000.00,29000.00,29000.00,29000.00,0 01/22/2020,SDMU,50.00,50.00,50.00,50.00,0 01/22/2020,SDPC,130.00,140.00,95.00,104.00,9552700 01/22/2020,SDRA,750.00,750.00,750.00,750.00,100 01/22/2020,SFAN,990.00,995.00,990.00,995.00,167000 01/22/2020,SFAN-W,610.00,610.00,610.00,610.00,26000 01/22/2020,SGRO,2340.00,2490.00,2340.00,2490.00,100600 01/22/2020,SHID,2700.00,2700.00,2700.00,2700.00,0 01/22/2020,SHIP,760.00,760.00,755.00,760.00,871400 01/22/2020,SIDO,1250.00,1255.00,1235.00,1245.00,3459400 01/22/2020,SILO,6575.00,6650.00,6375.00,6650.00,328900 01/22/2020,SIMA,50.00,50.00,50.00,50.00,100 01/22/2020,SIMP,406.00,408.00,394.00,402.00,13450100 01/22/2020,SINI,1780.00,1780.00,1780.00,1780.00,200 01/22/2020,SINI-W,650.00,680.00,630.00,630.00,107400 01/22/2020,SIPD,995.00,995.00,995.00,995.00,0 01/22/2020,SKBM,366.00,366.00,366.00,366.00,600 01/22/2020,SKLT,1610.00,1610.00,1610.00,1610.00,0 01/22/2020,SKRN,525.00,540.00,515.00,540.00,144500 01/22/2020,SKYB,65.00,65.00,59.00,59.00,1828600 01/22/2020,SLIS,4650.00,4900.00,4650.00,4880.00,35600 01/22/2020,SMAR,3960.00,3970.00,3810.00,3850.00,4400 01/22/2020,SMBR,386.00,398.00,380.00,380.00,7009200 01/22/2020,SMCB,995.00,995.00,985.00,985.00,75900 01/22/2020,SMDM,118.00,123.00,118.00,123.00,1200 01/22/2020,SMDR,238.00,238.00,236.00,236.00,21600 01/22/2020,SMGR,12900.00,13000.00,12700.00,12975.00,4971300 01/22/2020,SMKL,230.00,230.00,230.00,230.00,0 01/22/2020,SMKL-W,23.00,23.00,22.00,23.00,210900 01/22/2020,SMMA,15225.00,15225.00,15225.00,15225.00,3800 01/22/2020,SMMT,115.00,115.00,104.00,113.00,732700 01/22/2020,SMRA,980.00,985.00,950.00,955.00,14772700 01/22/2020,SMRU,50.00,50.00,50.00,50.00,115300 01/22/2020,SMSM,1415.00,1425.00,1415.00,1420.00,1720300 01/22/2020,SOCI,167.00,168.00,164.00,164.00,2472800 01/22/2020,SONA,5275.00,5275.00,5275.00,5275.00,0 01/22/2020,SOSS,418.00,418.00,418.00,418.00,0 01/22/2020,SOSS-W,78.00,85.00,78.00,85.00,5300 01/22/2020,SOTS,218.00,218.00,218.00,218.00,0 01/22/2020,SOTS-W,56.00,62.00,56.00,62.00,300 01/22/2020,SPMA,314.00,314.00,312.00,312.00,17400 01/22/2020,SPTO,840.00,845.00,840.00,840.00,2239900 01/22/2020,SQMI,256.00,284.00,250.00,264.00,28847300 01/22/2020,SRAJ,274.00,274.00,244.00,270.00,24500 01/22/2020,SRIL,258.00,260.00,252.00,252.00,9921000 01/22/2020,SRSN,53.00,59.00,51.00,51.00,68348800 01/22/2020,SRTG,3730.00,3730.00,3710.00,3710.00,92000 01/22/2020,SSIA,700.00,700.00,685.00,685.00,19888600 01/22/2020,SSMS,825.00,825.00,790.00,805.00,64897600 01/22/2020,SSTM,500.00,500.00,500.00,500.00,0 01/22/2020,STAR,160.00,164.00,155.00,155.00,98600 01/22/2020,STTP,4500.00,4500.00,4500.00,4500.00,0 01/22/2020,SUGI,50.00,50.00,50.00,50.00,0 01/22/2020,SULI,50.00,51.00,50.00,50.00,4358800 01/22/2020,SUPR,3240.00,3240.00,3240.00,3240.00,0 01/22/2020,SURE,2900.00,2900.00,2900.00,2900.00,150000 01/22/2020,SWAT,98.00,101.00,88.00,90.00,17031900 01/22/2020,TALF,252.00,252.00,252.00,252.00,0 01/22/2020,TAMU,320.00,320.00,304.00,306.00,20830300 01/22/2020,TARA,198.00,198.00,198.00,198.00,0 01/22/2020,TAXI,50.00,50.00,50.00,50.00,3000 01/22/2020,TBIG,1150.00,1155.00,1130.00,1145.00,41570200 01/22/2020,TBLA,900.00,900.00,885.00,900.00,901000 01/22/2020,TBMS,800.00,830.00,800.00,800.00,6600 01/22/2020,TCID,10500.00,10500.00,10375.00,10375.00,1300 01/22/2020,TCPI,6775.00,6825.00,6675.00,6700.00,7140600 01/22/2020,TDPM,210.00,230.00,210.00,220.00,411100 01/22/2020,TEBE,1815.00,1830.00,1815.00,1815.00,3542900 01/22/2020,TELE,270.00,272.00,258.00,262.00,25470000 01/22/2020,TFAS,160.00,160.00,146.00,150.00,181400 01/22/2020,TFCO,700.00,700.00,700.00,700.00,100 01/22/2020,TGKA,4900.00,4900.00,4900.00,4900.00,0 01/22/2020,TGRA,111.00,121.00,111.00,116.00,2418200 01/22/2020,TIFA,220.00,220.00,220.00,220.00,12600 01/22/2020,TINS,820.00,830.00,780.00,790.00,31302000 01/22/2020,TIRA,256.00,256.00,256.00,256.00,0 01/22/2020,TIRT,51.00,53.00,50.00,53.00,34100 01/22/2020,TKIM,10975.00,11050.00,10700.00,10700.00,450700 01/22/2020,TLKM,3890.00,3890.00,3850.00,3860.00,45839800 01/22/2020,TMAS,100.00,100.00,98.00,98.00,2431600 01/22/2020,TMPO,155.00,155.00,155.00,155.00,600 01/22/2020,TNCA,266.00,266.00,266.00,266.00,100 01/22/2020,TOBA,346.00,358.00,346.00,358.00,30100 01/22/2020,TOPS,204.00,210.00,197.00,210.00,3209900 01/22/2020,TOTL,412.00,414.00,410.00,412.00,1656100 01/22/2020,TOTO,270.00,274.00,260.00,264.00,341400 01/22/2020,TOWR,800.00,835.00,795.00,830.00,118514900 01/22/2020,TPIA,9400.00,9725.00,9400.00,9675.00,6372700 01/22/2020,TPMA,288.00,288.00,286.00,288.00,4600 01/22/2020,TRAM,50.00,50.00,50.00,50.00,100800 01/22/2020,TRAM-W,10.00,12.00,10.00,11.00,4428200 01/22/2020,TRIL,50.00,50.00,50.00,50.00,0 01/22/2020,TRIM,145.00,145.00,145.00,145.00,3000 01/22/2020,TRIN,280.00,332.00,270.00,284.00,33899600 01/22/2020,TRIN-W,106.00,135.00,98.00,107.00,6139300 01/22/2020,TRIO,426.00,426.00,426.00,426.00,0 01/22/2020,TRIS,270.00,272.00,270.00,270.00,655400 01/22/2020,TRIS-W,270.00,26.00,26.00,26.00,0 01/22/2020,TRST,380.00,380.00,380.00,380.00,0 01/22/2020,TRUK,102.00,107.00,102.00,103.00,18047700 01/22/2020,TRUS,320.00,320.00,320.00,320.00,0 01/22/2020,TSPC,1370.00,1370.00,1180.00,1335.00,5123100 01/22/2020,TUGU,3420.00,3420.00,3420.00,3420.00,2000 01/22/2020,TURI,905.00,905.00,905.00,905.00,146200 01/22/2020,UCID,1925.00,1945.00,1900.00,1920.00,602000 01/22/2020,ULTJ,1605.00,1620.00,1595.00,1605.00,261300 01/22/2020,UNIC,3730.00,3730.00,3730.00,3730.00,0 01/22/2020,UNIT,168.00,168.00,161.00,161.00,3800 01/22/2020,UNSP,98.00,100.00,98.00,99.00,109200 01/22/2020,UNTR,21100.00,21250.00,20600.00,20600.00,2864000 01/22/2020,UNVR,8375.00,8375.00,8225.00,8300.00,4975800 01/22/2020,URBN,1945.00,1945.00,1910.00,1910.00,112200 01/22/2020,URBN-W,47.00,48.00,40.00,44.00,1619700 01/22/2020,VICO,103.00,111.00,103.00,111.00,10200 01/22/2020,VINS,123.00,123.00,101.00,119.00,669900 01/22/2020,VINS-W,13.00,14.00,12.00,12.00,2383000 01/22/2020,VIVA,50.00,52.00,50.00,50.00,13788000 01/22/2020,VOKS,284.00,284.00,268.00,268.00,154800 01/22/2020,VRNA,125.00,125.00,125.00,125.00,0 01/22/2020,WAPO,86.00,89.00,86.00,89.00,34100 01/22/2020,WEGE,302.00,308.00,300.00,300.00,12097200 01/22/2020,WEHA,150.00,151.00,150.00,151.00,2005100 01/22/2020,WICO,515.00,565.00,500.00,500.00,500 01/22/2020,WIIM,169.00,169.00,148.00,156.00,14784700 01/22/2020,WIKA,2000.00,2060.00,1965.00,1970.00,26735100 01/22/2020,WINS,119.00,124.00,119.00,124.00,153500 01/22/2020,WOMF,272.00,280.00,272.00,272.00,100400 01/22/2020,WOOD,525.00,535.00,510.00,510.00,3239200 01/22/2020,WOWS,165.00,173.00,161.00,161.00,7263500 01/22/2020,WSBP,296.00,300.00,290.00,292.00,19676500 01/22/2020,WSKT,1335.00,1375.00,1325.00,1330.00,33382900 01/22/2020,WTON,426.00,436.00,422.00,422.00,5812700 01/22/2020,XAFA,1023.00,1023.00,1023.00,1023.00,0 01/22/2020,XAQA,963.00,963.00,963.00,963.00,0 01/22/2020,XASG,105.00,105.00,105.00,105.00,0 01/22/2020,XBES,1012.00,1012.00,1012.00,1012.00,400 01/22/2020,XBID,533.00,533.00,533.00,533.00,0 01/22/2020,XBIN,495.00,495.00,495.00,495.00,0 01/22/2020,XBLQ,473.00,473.00,473.00,473.00,0 01/22/2020,XBNI,1118.00,1118.00,1118.00,1118.00,0 01/22/2020,XBSK,384.00,384.00,384.00,384.00,0 01/22/2020,XCID,79.00,79.00,78.00,78.00,2000 01/22/2020,XCIS,105.00,105.00,105.00,105.00,300 01/22/2020,XCLQ,104.00,104.00,104.00,104.00,0 01/22/2020,XDIF,502.00,502.00,502.00,502.00,0 01/22/2020,XIHD,505.00,505.00,505.00,505.00,0 01/22/2020,XIIC,1142.00,1142.00,1142.00,1142.00,0 01/22/2020,XIIF,632.00,635.00,620.00,620.00,1300 01/22/2020,XIIT,575.00,575.00,575.00,575.00,0 01/22/2020,XIJI,697.00,697.00,697.00,697.00,0 01/22/2020,XIPI,181.00,181.00,181.00,181.00,0 01/22/2020,XISB,398.00,398.00,398.00,398.00,0 01/22/2020,XISC,721.00,721.00,721.00,721.00,1000 01/22/2020,XISI,344.00,344.00,344.00,344.00,0 01/22/2020,XISR,409.00,409.00,409.00,409.00,10000 01/22/2020,XKIV,489.00,489.00,489.00,489.00,0 01/22/2020,XMIG,179.00,179.00,179.00,179.00,0 01/22/2020,XMJM,1000.00,1000.00,1000.00,1000.00,0 01/22/2020,XMTS,499.00,499.00,499.00,499.00,0 01/22/2020,XNVE,162.00,162.00,162.00,162.00,0 01/22/2020,XPCR,955.00,955.00,955.00,955.00,0 01/22/2020,XPDV,473.00,473.00,473.00,473.00,0 01/22/2020,XPES,420.00,420.00,420.00,420.00,0 01/22/2020,XPFT,564.00,564.00,564.00,564.00,0 01/22/2020,XPID,556.00,556.00,556.00,556.00,0 01/22/2020,XPLC,482.00,482.00,482.00,482.00,0 01/22/2020,XPLQ,512.00,512.00,512.00,512.00,0 01/22/2020,XPMI,1000.00,1000.00,1000.00,1000.00,100 01/22/2020,XPSG,460.00,460.00,460.00,460.00,0 01/22/2020,XPTD,544.00,544.00,544.00,544.00,0 01/22/2020,XSBC,116.00,116.00,116.00,116.00,0 01/22/2020,XSPI,750.00,750.00,750.00,750.00,0 01/22/2020,XSSI,97.00,97.00,97.00,97.00,0 01/22/2020,YELO,75.00,81.00,73.00,77.00,4115500 01/22/2020,YELO-W,24.00,25.00,23.00,23.00,3570700 01/22/2020,YPAS,535.00,535.00,535.00,535.00,0 01/22/2020,YULE,220.00,220.00,220.00,220.00,800 01/22/2020,ZBRA,89.00,89.00,81.00,81.00,564200 01/22/2020,ZINC,380.00,388.00,378.00,386.00,118422500 01/22/2020,ZONE,500.00,500.00,492.00,500.00,278400