,,,,,, 01/17/2020,AALI,12675.00,12925.00,12650.00,12875.00,715700 01/17/2020,ABBA,88.00,99.00,88.00,95.00,12604100 01/17/2020,ABDA,6800.00,6800.00,6800.00,6800.00,0 01/17/2020,ABMM,1490.00,1490.00,1490.00,1490.00,0 01/17/2020,ACES,1605.00,1620.00,1565.00,1620.00,16551400 01/17/2020,ACST,980.00,980.00,960.00,965.00,266800 01/17/2020,ADES,1020.00,1020.00,1015.00,1020.00,8700 01/17/2020,ADHI,1170.00,1185.00,1165.00,1165.00,3477400 01/17/2020,ADMF,10400.00,10425.00,10300.00,10300.00,211900 01/17/2020,ADMG,187.00,188.00,185.00,186.00,647000 01/17/2020,ADRO,1470.00,1485.00,1460.00,1480.00,20952100 01/17/2020,AGAR,382.00,410.00,382.00,392.00,96200 01/17/2020,AGII,630.00,640.00,620.00,635.00,108000 01/17/2020,AGRO,186.00,186.00,182.00,182.00,2692900 01/17/2020,AGRS,158.00,162.00,158.00,159.00,3400 01/17/2020,AHAP,60.00,65.00,56.00,61.00,1714500 01/17/2020,AIMS,180.00,180.00,180.00,180.00,0 01/17/2020,AISA,168.00,168.00,168.00,168.00,0 01/17/2020,AKKU,50.00,50.00,50.00,50.00,100 01/17/2020,AKPI,382.00,382.00,382.00,382.00,0 01/17/2020,AKRA,3490.00,3520.00,3430.00,3430.00,13033700 01/17/2020,AKSI,650.00,650.00,575.00,625.00,6900 01/17/2020,ALDO,400.00,400.00,400.00,400.00,400 01/17/2020,ALKA,350.00,350.00,350.00,350.00,400 01/17/2020,ALMI,350.00,350.00,350.00,350.00,0 01/17/2020,ALTO,392.00,392.00,390.00,390.00,10100 01/17/2020,AMAG,298.00,298.00,298.00,298.00,0 01/17/2020,AMAR,470.00,470.00,360.00,360.00,10010800 01/17/2020,AMFG,3400.00,3400.00,3300.00,3350.00,133100 01/17/2020,AMIN,390.00,390.00,372.00,390.00,3300 01/17/2020,AMOR,2780.00,2800.00,2700.00,2730.00,1658600 01/17/2020,AMRT,855.00,870.00,850.00,850.00,5100 01/17/2020,ANDI,50.00,50.00,50.00,50.00,1118700 01/17/2020,ANJT,875.00,875.00,875.00,875.00,0 01/17/2020,ANTM,840.00,845.00,835.00,840.00,36767000 01/17/2020,APEX,278.00,278.00,260.00,268.00,583700 01/17/2020,APIC,705.00,715.00,705.00,710.00,17699200 01/17/2020,APII,214.00,214.00,214.00,214.00,0 01/17/2020,APLI,169.00,170.00,168.00,169.00,42300 01/17/2020,APLN,174.00,175.00,171.00,172.00,11239400 01/17/2020,APOL,50.00,50.00,50.00,50.00,0 01/17/2020,APOL-W2,29.00,29.00,29.00,29.00,0 01/17/2020,ARGO,825.00,825.00,825.00,825.00,0 01/17/2020,ARII,730.00,730.00,730.00,730.00,0 01/17/2020,ARKA,2030.00,2040.00,2020.00,2040.00,1534800 01/17/2020,ARMY,50.00,50.00,50.00,50.00,0 01/17/2020,ARNA,420.00,428.00,418.00,428.00,5398000 01/17/2020,ARTA,320.00,320.00,320.00,320.00,1300 01/17/2020,ARTI,50.00,50.00,50.00,50.00,700 01/17/2020,ARTO,2900.00,2900.00,2900.00,2900.00,2300 01/17/2020,ASBI,284.00,284.00,252.00,252.00,200 01/17/2020,ASDM,1090.00,1090.00,1090.00,1090.00,0 01/17/2020,ASGR,1010.00,1080.00,1010.00,1060.00,1059000 01/17/2020,ASII,7075.00,7150.00,7000.00,7075.00,26714800 01/17/2020,ASJT,125.00,128.00,124.00,128.00,41700 01/17/2020,ASMI,1280.00,1285.00,1265.00,1285.00,115000 01/17/2020,ASRI,236.00,240.00,232.00,234.00,8423100 01/17/2020,ASRM,2000.00,2000.00,2000.00,2000.00,0 01/17/2020,ASSA,710.00,710.00,600.00,610.00,6286300 01/17/2020,ATIC,710.00,710.00,710.00,710.00,0 01/17/2020,AUTO,1250.00,1265.00,1225.00,1250.00,2053200 01/17/2020,BABP,50.00,50.00,50.00,50.00,7400 01/17/2020,BABP-W3,37.00,37.00,37.00,37.00,100 01/17/2020,BABP-W4,14.00,14.00,12.00,13.00,2670000 01/17/2020,BACA,310.00,314.00,310.00,312.00,8604100 01/17/2020,BACA-W2,310.00,100.00,100.00,100.00,0 01/17/2020,BAJA,86.00,88.00,65.00,67.00,8909200 01/17/2020,BALI,855.00,860.00,855.00,860.00,200 01/17/2020,BAPA,65.00,70.00,65.00,70.00,12200 01/17/2020,BAPI,50.00,50.00,50.00,50.00,21000 01/17/2020,BAPI-W,7.00,7.00,6.00,7.00,34091100 01/17/2020,BATA,590.00,595.00,570.00,590.00,2600 01/17/2020,BAYU,1070.00,1070.00,1070.00,1070.00,0 01/17/2020,BBCA,34200.00,34450.00,34000.00,34375.00,7649900 01/17/2020,BBHI,121.00,121.00,118.00,120.00,101000 01/17/2020,BBKP,248.00,248.00,242.00,244.00,2632700 01/17/2020,BBLD,416.00,416.00,416.00,416.00,0 01/17/2020,BBMD,2380.00,2380.00,2380.00,2380.00,0 01/17/2020,BBNI,7700.00,7775.00,7675.00,7775.00,16815000 01/17/2020,BBRI,4620.00,4640.00,4600.00,4630.00,121175500 01/17/2020,BBRM,50.00,50.00,50.00,50.00,0 01/17/2020,BBTN,2120.00,2150.00,2110.00,2150.00,7900900 01/17/2020,BBYB,262.00,278.00,260.00,270.00,327700 01/17/2020,BCAP,136.00,139.00,136.00,139.00,284500 01/17/2020,BCIC,450.00,450.00,450.00,450.00,0 01/17/2020,BCIP,51.00,51.00,50.00,50.00,9686600 01/17/2020,BDMN,3990.00,4000.00,3930.00,3950.00,1146800 01/17/2020,BEEF,406.00,408.00,402.00,406.00,781800 01/17/2020,BEEF-W,55.00,55.00,47.00,49.00,582700 01/17/2020,BEKS,50.00,50.00,50.00,50.00,1900 01/17/2020,BELL,530.00,530.00,520.00,520.00,129200 01/17/2020,BEST,202.00,202.00,198.00,199.00,10443400 01/17/2020,BFIN,560.00,570.00,560.00,570.00,66200 01/17/2020,BGTG,61.00,62.00,60.00,62.00,811800 01/17/2020,BHIT,67.00,68.00,66.00,67.00,17089700 01/17/2020,BIKA,181.00,195.00,175.00,194.00,800 01/17/2020,BIMA,50.00,50.00,50.00,50.00,100 01/17/2020,BINA,850.00,860.00,845.00,860.00,1176500 01/17/2020,BIPI,50.00,50.00,50.00,50.00,0 01/17/2020,BIPI-W,10.00,10.00,9.00,10.00,851300 01/17/2020,BIPP,51.00,51.00,51.00,51.00,0 01/17/2020,BIPP-W2,1.00,1.00,1.00,1.00,0 01/17/2020,BIRD,2560.00,2620.00,2550.00,2550.00,248600 01/17/2020,BISI,1020.00,1045.00,1020.00,1045.00,83400 01/17/2020,BJBR,1090.00,1090.00,1045.00,1045.00,12450200 01/17/2020,BJTM,665.00,670.00,665.00,665.00,1480100 01/17/2020,BKDP,57.00,62.00,57.00,57.00,4600 01/17/2020,BKSL,77.00,79.00,76.00,76.00,89884000 01/17/2020,BKSL-W,17.00,19.00,16.00,18.00,18737700 01/17/2020,BKSW,140.00,140.00,140.00,140.00,3100 01/17/2020,BLTA,50.00,50.00,50.00,50.00,0 01/17/2020,BLTZ,4860.00,4860.00,4860.00,4860.00,100 01/17/2020,BLUE,515.00,515.00,505.00,510.00,91800 01/17/2020,BMAS,340.00,340.00,340.00,340.00,1000 01/17/2020,BMRI,7575.00,7750.00,7525.00,7725.00,65250100 01/17/2020,BMSR,109.00,117.00,108.00,112.00,532000 01/17/2020,BMTR,360.00,376.00,360.00,366.00,83403800 01/17/2020,BNBA,320.00,322.00,316.00,318.00,40100 01/17/2020,BNBR,50.00,50.00,50.00,50.00,5200 01/17/2020,BNGA,945.00,950.00,935.00,935.00,2880600 01/17/2020,BNII,206.00,208.00,206.00,206.00,160700 01/17/2020,BNLI,1265.00,1270.00,1240.00,1250.00,27318500 01/17/2020,BOGA,1355.00,1360.00,1350.00,1360.00,9166300 01/17/2020,BOLA,294.00,294.00,276.00,284.00,30300 01/17/2020,BOLT,830.00,840.00,830.00,840.00,105800 01/17/2020,BORN,50.00,50.00,50.00,50.00,0 01/17/2020,BOSS,184.00,188.00,175.00,175.00,2242600 01/17/2020,BPFI,1310.00,1310.00,1310.00,1310.00,0 01/17/2020,BPII,10000.00,10000.00,10000.00,10000.00,0 01/17/2020,BPTR,90.00,94.00,86.00,94.00,48700 01/17/2020,BRAM,8600.00,8600.00,8600.00,8600.00,0 01/17/2020,BRIS,320.00,320.00,316.00,318.00,2316500 01/17/2020,BRMS,52.00,53.00,51.00,52.00,34189200 01/17/2020,BRNA,1030.00,1030.00,1030.00,1030.00,0 01/17/2020,BRPT,1300.00,1310.00,1260.00,1310.00,56746000 01/17/2020,BRPT-W,1100.00,1100.00,1100.00,1100.00,1000 01/17/2020,BSDE,1260.00,1285.00,1260.00,1275.00,5657000 01/17/2020,BSIM,515.00,535.00,505.00,535.00,1500 01/17/2020,BSIM-W3,41.00,41.00,40.00,40.00,10100 01/17/2020,BSSR,1860.00,1860.00,1860.00,1860.00,0 01/17/2020,BSWD,1750.00,1750.00,1750.00,1750.00,0 01/17/2020,BTEK,50.00,50.00,50.00,50.00,4500 01/17/2020,BTEL,50.00,50.00,50.00,50.00,0 01/17/2020,BTON,204.00,210.00,200.00,200.00,13400 01/17/2020,BTPN,3170.00,3170.00,3080.00,3110.00,22500 01/17/2020,BTPS,4380.00,4410.00,4360.00,4390.00,2137200 01/17/2020,BUDI,100.00,101.00,100.00,101.00,36200 01/17/2020,BUKK,1460.00,1460.00,1400.00,1400.00,1200 01/17/2020,BULL,171.00,181.00,170.00,177.00,90842600 01/17/2020,BULL-W,69.00,85.00,66.00,77.00,1264500 01/17/2020,BULL-W2,21.00,30.00,19.00,25.00,11364100 01/17/2020,BUMI,68.00,69.00,65.00,66.00,308712400 01/17/2020,BUVA,72.00,72.00,70.00,70.00,55000 01/17/2020,BVIC,77.00,77.00,75.00,76.00,685200 01/17/2020,BWPT,146.00,151.00,144.00,146.00,46829100 01/17/2020,BYAN,15200.00,15200.00,15200.00,15200.00,2000 01/17/2020,CAKK,56.00,70.00,56.00,66.00,8146700 01/17/2020,CAKK-W,24.00,26.00,22.00,22.00,10404500 01/17/2020,CAMP,366.00,366.00,356.00,356.00,702800 01/17/2020,CANI,192.00,192.00,156.00,159.00,2800 01/17/2020,CARS,195.00,195.00,145.00,145.00,1503800 01/17/2020,CASA,418.00,418.00,410.00,418.00,10202400 01/17/2020,CASA-W,142.00,142.00,142.00,142.00,400 01/17/2020,CASS,540.00,600.00,540.00,600.00,8700 01/17/2020,CCSI,270.00,274.00,264.00,264.00,1309800 01/17/2020,CEKA,1615.00,1615.00,1600.00,1610.00,95100 01/17/2020,CENT,78.00,79.00,77.00,79.00,670400 01/17/2020,CFIN,268.00,268.00,266.00,266.00,113900 01/17/2020,CINT,260.00,272.00,250.00,262.00,93800 01/17/2020,CITA,1995.00,1995.00,1910.00,1910.00,4800 01/17/2020,CITY,130.00,148.00,129.00,140.00,19200 01/17/2020,CITY-W,37.00,41.00,35.00,37.00,212000 01/17/2020,CKRA,76.00,76.00,76.00,76.00,0 01/17/2020,CLAY,2930.00,3000.00,2840.00,3000.00,708900 01/17/2020,CLEO,498.00,500.00,496.00,498.00,7659400 01/17/2020,CLPI,765.00,770.00,765.00,765.00,11300 01/17/2020,CMNP,2000.00,2000.00,1950.00,1950.00,18200 01/17/2020,CMPP,184.00,184.00,184.00,184.00,0 01/17/2020,CNKO,50.00,50.00,50.00,50.00,0 01/17/2020,CNTB,250.00,250.00,250.00,250.00,0 01/17/2020,CNTX,338.00,338.00,338.00,338.00,600 01/17/2020,COCO,860.00,860.00,855.00,860.00,600 01/17/2020,COCO-W,860.00,464.00,464.00,464.00,0 01/17/2020,COWL,50.00,50.00,50.00,50.00,0 01/17/2020,CPIN,7300.00,7450.00,7250.00,7375.00,5197700 01/17/2020,CPRI,50.00,50.00,50.00,50.00,500 01/17/2020,CPRI-W,25.00,25.00,23.00,24.00,39700 01/17/2020,CPRO,50.00,50.00,50.00,50.00,60000 01/17/2020,CSAP,442.00,442.00,410.00,442.00,227600 01/17/2020,CSIS,99.00,99.00,87.00,89.00,179400 01/17/2020,CSRA,342.00,376.00,338.00,376.00,5922500 01/17/2020,CTBN,3150.00,3150.00,3150.00,3150.00,0 01/17/2020,CTRA,1055.00,1070.00,1045.00,1050.00,10323200 01/17/2020,CTTH,66.00,66.00,64.00,64.00,143500 01/17/2020,DART,304.00,304.00,304.00,304.00,0 01/17/2020,DAYA,290.00,296.00,228.00,230.00,15100 01/17/2020,DEAL,168.00,170.00,161.00,162.00,9187500 01/17/2020,DEAL-W,168.00,25.00,25.00,25.00,0 01/17/2020,DEFI,1865.00,1870.00,1860.00,1870.00,3400 01/17/2020,DEWA,50.00,50.00,50.00,50.00,400 01/17/2020,DFAM,452.00,454.00,442.00,446.00,3559700 01/17/2020,DFAM-W,452.00,21.00,21.00,21.00,0 01/17/2020,DGIK,50.00,50.00,50.00,50.00,0 01/17/2020,DIGI,1700.00,1700.00,1700.00,1700.00,200 01/17/2020,DILD,296.00,302.00,294.00,300.00,571700 01/17/2020,DIVA,2690.00,2690.00,2680.00,2680.00,32700 01/17/2020,DKFT,145.00,145.00,141.00,142.00,5698300 01/17/2020,DLTA,6700.00,6700.00,6700.00,6700.00,5200 01/17/2020,DMAS,294.00,298.00,288.00,294.00,10943400 01/17/2020,DMMX,212.00,236.00,210.00,230.00,13765900 01/17/2020,DNAR,260.00,260.00,260.00,260.00,0 01/17/2020,DNET,3050.00,3050.00,3050.00,3050.00,1600 01/17/2020,DOID,282.00,286.00,278.00,280.00,8346800 01/17/2020,DPNS,282.00,282.00,282.00,282.00,0 01/17/2020,DPUM,108.00,109.00,108.00,108.00,46600 01/17/2020,DSFI,99.00,102.00,98.00,98.00,1287200 01/17/2020,DSNG,456.00,458.00,450.00,458.00,930600 01/17/2020,DSSA,14375.00,14375.00,14375.00,14375.00,0 01/17/2020,DUCK,1230.00,1280.00,1215.00,1215.00,962400 01/17/2020,DUTI,4990.00,4990.00,4990.00,4990.00,100 01/17/2020,DVLA,2220.00,2220.00,2220.00,2220.00,8500 01/17/2020,DWGL,280.00,280.00,240.00,250.00,29900 01/17/2020,DWGL-W,84.00,84.00,70.00,76.00,120800 01/17/2020,DYAN,88.00,100.00,88.00,94.00,11896400 01/17/2020,EAST,99.00,100.00,97.00,97.00,2951900 01/17/2020,EAST-W,17.00,17.00,15.00,16.00,18162900 01/17/2020,ECII,1015.00,1015.00,1015.00,1015.00,0 01/17/2020,EKAD,1100.00,1120.00,1100.00,1115.00,57600 01/17/2020,ELSA,306.00,310.00,304.00,304.00,15341300 01/17/2020,ELTY,50.00,50.00,50.00,50.00,8000 01/17/2020,EMDE,228.00,228.00,228.00,228.00,30000 01/17/2020,EMTK,5500.00,5500.00,5250.00,5500.00,5300 01/17/2020,ENRG,51.00,51.00,50.00,50.00,6523100 01/17/2020,ENVY,580.00,640.00,510.00,550.00,4232900 01/17/2020,EPMT,2200.00,2200.00,2200.00,2200.00,0 01/17/2020,ERAA,1690.00,1780.00,1690.00,1760.00,30160600 01/17/2020,ERTX,138.00,138.00,138.00,138.00,0 01/17/2020,ESIP,278.00,278.00,276.00,276.00,181700 01/17/2020,ESIP-W,30.00,31.00,28.00,28.00,6631500 01/17/2020,ESSA,252.00,260.00,250.00,256.00,3983800 01/17/2020,ESTI,54.00,54.00,52.00,53.00,139800 01/17/2020,ETWA,54.00,66.00,54.00,63.00,656400 01/17/2020,EXCL,3300.00,3390.00,3290.00,3360.00,7431600 01/17/2020,FAST,2470.00,2470.00,2470.00,2470.00,0 01/17/2020,FASW,7250.00,7250.00,7250.00,7250.00,200 01/17/2020,FILM,274.00,280.00,260.00,262.00,10203200 01/17/2020,FINN,50.00,50.00,50.00,50.00,0 01/17/2020,FIRE,320.00,328.00,256.00,256.00,34130100 01/17/2020,FIRE-W,320.00,990.00,990.00,990.00,0 01/17/2020,FISH,2920.00,2920.00,2750.00,2750.00,500 01/17/2020,FITT,70.00,95.00,70.00,85.00,4839200 01/17/2020,FITT-W,49.00,78.00,49.00,61.00,4676800 01/17/2020,FMII,470.00,470.00,470.00,470.00,0 01/17/2020,FOOD,118.00,118.00,107.00,110.00,299400 01/17/2020,FORU,115.00,115.00,115.00,115.00,100 01/17/2020,FORZ,50.00,50.00,50.00,50.00,1500 01/17/2020,FORZ-W,50.00,610.00,610.00,610.00,0 01/17/2020,FPNI,119.00,119.00,116.00,117.00,590500 01/17/2020,FREN,130.00,134.00,128.00,134.00,31840600 01/17/2020,FREN-W,80.00,81.00,78.00,81.00,237200 01/17/2020,FUJI,106.00,108.00,106.00,106.00,20100 01/17/2020,GAMA,51.00,51.00,50.00,50.00,459700 01/17/2020,GDST,84.00,84.00,70.00,70.00,5482000 01/17/2020,GDYR,2000.00,2000.00,2000.00,2000.00,0 01/17/2020,GEMA,360.00,360.00,360.00,360.00,0 01/17/2020,GEMS,2550.00,2550.00,2550.00,2550.00,0 01/17/2020,GGRM,58300.00,58350.00,57925.00,58300.00,946000 01/17/2020,GGRP,436.00,456.00,430.00,434.00,17700 01/17/2020,GHON,1620.00,1620.00,1620.00,1620.00,100 01/17/2020,GIAA,456.00,462.00,452.00,452.00,8908800 01/17/2020,GJTL,565.00,565.00,545.00,555.00,2374100 01/17/2020,GLOB,396.00,430.00,396.00,410.00,4200 01/17/2020,GLVA,278.00,282.00,272.00,272.00,354200 01/17/2020,GMFI,161.00,164.00,160.00,162.00,1856500 01/17/2020,GMTD,17000.00,17000.00,17000.00,17000.00,1000 01/17/2020,GOLD,222.00,222.00,222.00,222.00,5500 01/17/2020,GOLL,50.00,50.00,50.00,50.00,0 01/17/2020,GOOD,1375.00,1380.00,1370.00,1380.00,219400 01/17/2020,GPRA,70.00,72.00,68.00,68.00,487000 01/17/2020,GREN,328.00,328.00,328.00,328.00,0 01/17/2020,GSMF,100.00,100.00,100.00,100.00,0 01/17/2020,GTBO,151.00,151.00,141.00,148.00,18000 01/17/2020,GWSA,148.00,155.00,144.00,145.00,258200 01/17/2020,GZCO,50.00,51.00,50.00,50.00,653600 01/17/2020,HADE,50.00,50.00,50.00,50.00,200 01/17/2020,HDFA,132.00,132.00,132.00,132.00,0 01/17/2020,HDIT,650.00,650.00,630.00,630.00,8100 01/17/2020,HDTX,120.00,120.00,120.00,120.00,0 01/17/2020,HEAL,3450.00,3500.00,3390.00,3400.00,334400 01/17/2020,HELI,182.00,188.00,182.00,186.00,6000 01/17/2020,HELI-W,13.00,13.00,13.00,13.00,100 01/17/2020,HERO,890.00,890.00,890.00,890.00,0 01/17/2020,HEXA,3300.00,3380.00,3300.00,3380.00,5700 01/17/2020,HITS,705.00,705.00,700.00,705.00,24000 01/17/2020,HKMU,220.00,224.00,204.00,210.00,21516700 01/17/2020,HMSP,2270.00,2270.00,2230.00,2240.00,24600900 01/17/2020,HOKI,870.00,875.00,855.00,870.00,26415000 01/17/2020,HOKI-W,870.00,620.00,620.00,620.00,0 01/17/2020,HOME,50.00,50.00,50.00,50.00,105300 01/17/2020,HOTL,120.00,120.00,117.00,118.00,103000 01/17/2020,HRME,990.00,995.00,975.00,980.00,32580200 01/17/2020,HRTA,214.00,226.00,214.00,222.00,2567400 01/17/2020,HRUM,1360.00,1360.00,1345.00,1355.00,267100 01/17/2020,IATA,50.00,50.00,50.00,50.00,100 01/17/2020,IBFN,312.00,360.00,312.00,360.00,67900 01/17/2020,IBFN-W,312.00,23.00,23.00,23.00,0 01/17/2020,IBST,6525.00,6525.00,6525.00,6525.00,0 01/17/2020,ICBP,11600.00,11600.00,11550.00,11575.00,2827400 01/17/2020,ICON,70.00,75.00,70.00,70.00,39864700 01/17/2020,IDPR,328.00,328.00,328.00,328.00,500 01/17/2020,IFII,204.00,220.00,202.00,204.00,4108000 01/17/2020,IFSH,500.00,500.00,462.00,468.00,9000 01/17/2020,IGAR,340.00,340.00,340.00,340.00,102300 01/17/2020,IIKP,50.00,50.00,50.00,50.00,800 01/17/2020,IKAI,58.00,71.00,56.00,64.00,130710700 01/17/2020,IKBI,278.00,278.00,222.00,278.00,5300 01/17/2020,IMAS,1095.00,1160.00,1085.00,1150.00,1293400 01/17/2020,IMJS,282.00,290.00,280.00,290.00,845500 01/17/2020,IMPC,1080.00,1090.00,1080.00,1090.00,375300 01/17/2020,INAF,785.00,850.00,725.00,740.00,25162700 01/17/2020,INAI,434.00,434.00,434.00,434.00,10200 01/17/2020,INCF,50.00,51.00,50.00,50.00,299200 01/17/2020,INCI,426.00,426.00,426.00,426.00,0 01/17/2020,INCO,3470.00,3520.00,3450.00,3500.00,8216300 01/17/2020,INDF,8175.00,8250.00,8150.00,8250.00,7379500 01/17/2020,INDO,132.00,191.00,132.00,191.00,24823300 01/17/2020,INDO-W,61.00,123.00,58.00,103.00,65164400 01/17/2020,INDR,2500.00,2600.00,2500.00,2550.00,4500 01/17/2020,INDS,2300.00,2300.00,2260.00,2260.00,21100 01/17/2020,INDX,54.00,54.00,54.00,54.00,0 01/17/2020,INDY,1215.00,1215.00,1200.00,1200.00,10560500 01/17/2020,INKP,8325.00,8350.00,8150.00,8225.00,3848000 01/17/2020,INOV,314.00,332.00,314.00,318.00,13326400 01/17/2020,INPC,62.00,62.00,62.00,62.00,30500 01/17/2020,INPC-W,6.00,7.00,6.00,7.00,1956000 01/17/2020,INPP,850.00,850.00,850.00,850.00,0 01/17/2020,INPS,3990.00,3990.00,3990.00,3990.00,55400 01/17/2020,INRU,795.00,795.00,795.00,795.00,0 01/17/2020,INTA,430.00,450.00,426.00,450.00,349800 01/17/2020,INTA-W,180.00,180.00,180.00,180.00,4500 01/17/2020,INTD,202.00,202.00,202.00,202.00,2200 01/17/2020,INTP,18675.00,18775.00,18425.00,18750.00,2101400 01/17/2020,IPCC,585.00,590.00,560.00,560.00,1501500 01/17/2020,IPCM,174.00,177.00,173.00,175.00,20200 01/17/2020,IPOL,80.00,81.00,80.00,81.00,349800 01/17/2020,IPTV,412.00,418.00,408.00,414.00,4584000 01/17/2020,IPTV-W,112.00,121.00,109.00,116.00,11473900 01/17/2020,IRRA,705.00,705.00,690.00,700.00,8939000 01/17/2020,ISAT,2740.00,2790.00,2710.00,2710.00,3029000 01/17/2020,ISSP,184.00,186.00,182.00,182.00,4752300 01/17/2020,ITIC,2620.00,2650.00,2600.00,2650.00,14872700 01/17/2020,ITMA,530.00,535.00,525.00,530.00,6000 01/17/2020,ITMA-W,125.00,125.00,60.00,94.00,6400 01/17/2020,ITMG,12700.00,12850.00,12650.00,12775.00,742500 01/17/2020,ITTG,82.00,82.00,82.00,82.00,0 01/17/2020,JAST,1780.00,1805.00,1770.00,1795.00,10089300 01/17/2020,JAWA,88.00,88.00,88.00,88.00,1000 01/17/2020,JAYA,90.00,92.00,86.00,86.00,641300 01/17/2020,JAYA-W,24.00,24.00,21.00,22.00,5955600 01/17/2020,JECC,5700.00,5700.00,5700.00,5700.00,0 01/17/2020,JGLE,50.00,50.00,50.00,50.00,100 01/17/2020,JIHD,620.00,620.00,620.00,620.00,1200000 01/17/2020,JKON,490.00,490.00,490.00,490.00,0 01/17/2020,JKSW,60.00,60.00,60.00,60.00,0 01/17/2020,JMAS,680.00,790.00,680.00,780.00,2300 01/17/2020,JPFA,1725.00,1725.00,1685.00,1710.00,12152600 01/17/2020,JRPT,575.00,580.00,570.00,570.00,5705300 01/17/2020,JSKY,184.00,210.00,184.00,202.00,9642900 01/17/2020,JSMR,5225.00,5225.00,5125.00,5175.00,3100700 01/17/2020,JSPT,1010.00,1010.00,1010.00,1010.00,0 01/17/2020,JTPE,970.00,970.00,970.00,970.00,142800 01/17/2020,KAEF,1205.00,1235.00,1100.00,1180.00,26599900 01/17/2020,KARW,65.00,75.00,60.00,61.00,5297300 01/17/2020,KAYU,111.00,111.00,87.00,89.00,32420100 01/17/2020,KBLI,494.00,496.00,486.00,488.00,4177800 01/17/2020,KBLM,266.00,266.00,256.00,256.00,55600 01/17/2020,KBLV,294.00,294.00,294.00,294.00,0 01/17/2020,KBRI,50.00,50.00,50.00,50.00,0 01/17/2020,KDSI,1200.00,1200.00,1100.00,1160.00,22100 01/17/2020,KEEN,420.00,450.00,420.00,446.00,2265500 01/17/2020,KEJU,875.00,880.00,850.00,855.00,131600 01/17/2020,KIAS,65.00,70.00,65.00,69.00,21900 01/17/2020,KICI,204.00,204.00,204.00,204.00,100 01/17/2020,KIJA,296.00,298.00,290.00,294.00,1237800 01/17/2020,KINO,3320.00,3400.00,3250.00,3250.00,193300 01/17/2020,KIOS,388.00,388.00,388.00,388.00,0 01/17/2020,KIOS-W,288.00,288.00,288.00,288.00,0 01/17/2020,KJEN,2020.00,2020.00,2010.00,2010.00,281800 01/17/2020,KKGI,250.00,250.00,238.00,250.00,328300 01/17/2020,KLBF,1665.00,1665.00,1600.00,1615.00,26629600 01/17/2020,KMTR,316.00,316.00,302.00,316.00,24800 01/17/2020,KOBX,120.00,127.00,116.00,120.00,2029600 01/17/2020,KOIN,142.00,142.00,142.00,142.00,0 01/17/2020,KONI,710.00,710.00,710.00,710.00,0 01/17/2020,KOPI,610.00,610.00,610.00,610.00,26300 01/17/2020,KOTA,675.00,685.00,665.00,670.00,31490400 01/17/2020,KOTA-W,382.00,398.00,378.00,392.00,1570200 01/17/2020,KPAL,224.00,224.00,190.00,197.00,1490400 01/17/2020,KPAS,68.00,70.00,67.00,68.00,1403300 01/17/2020,KPAS-W,31.00,31.00,28.00,28.00,922400 01/17/2020,KPIG,130.00,132.00,126.00,132.00,1385200 01/17/2020,KRAH,1510.00,1515.00,1510.00,1515.00,31400 01/17/2020,KRAS,308.00,312.00,306.00,308.00,2760000 01/17/2020,KREN,480.00,482.00,476.00,480.00,29872500 01/17/2020,LAND,835.00,890.00,800.00,850.00,13200 01/17/2020,LAPD,50.00,50.00,50.00,50.00,100 01/17/2020,LCGP,114.00,114.00,114.00,114.00,0 01/17/2020,LCKM,338.00,340.00,338.00,340.00,94700 01/17/2020,LEAD,50.00,50.00,50.00,50.00,400 01/17/2020,LIFE,6000.00,6000.00,6000.00,6000.00,0 01/17/2020,LINK,3800.00,3800.00,3750.00,3800.00,346600 01/17/2020,LION,496.00,496.00,496.00,496.00,0 01/17/2020,LMAS,198.00,208.00,160.00,160.00,12733200 01/17/2020,LMPI,96.00,99.00,88.00,97.00,16700 01/17/2020,LMSH,454.00,454.00,454.00,454.00,0 01/17/2020,LPCK,950.00,965.00,945.00,955.00,626800 01/17/2020,LPGI,3510.00,3510.00,3510.00,3510.00,0 01/17/2020,LPIN,284.00,284.00,284.00,284.00,0 01/17/2020,LPKR,232.00,236.00,232.00,232.00,30739200 01/17/2020,LPLI,85.00,85.00,85.00,85.00,0 01/17/2020,LPPF,4280.00,4290.00,4250.00,4250.00,12790800 01/17/2020,LPPS,80.00,80.00,79.00,79.00,1000 01/17/2020,LRNA,125.00,157.00,125.00,157.00,1179100 01/17/2020,LSIP,1325.00,1350.00,1320.00,1340.00,8723800 01/17/2020,LTLS,620.00,620.00,615.00,615.00,1100 01/17/2020,LUCK,444.00,478.00,440.00,450.00,6274600 01/17/2020,MABA,50.00,50.00,50.00,50.00,0 01/17/2020,MAGP,50.00,50.00,50.00,50.00,0 01/17/2020,MAIN,1020.00,1025.00,1000.00,1005.00,2868700 01/17/2020,MAMI,50.00,50.00,50.00,50.00,160100 01/17/2020,MAMI-W,18.00,22.00,16.00,19.00,42949700 01/17/2020,MAMIP,50.00,600.00,600.00,600.00,0 01/17/2020,MAPA,4800.00,4800.00,4800.00,4800.00,297500 01/17/2020,MAPB,1660.00,1660.00,1610.00,1610.00,31400 01/17/2020,MAPI,1075.00,1075.00,1040.00,1040.00,10277500 01/17/2020,MARI,248.00,250.00,192.00,193.00,747500 01/17/2020,MARK,460.00,460.00,456.00,458.00,937000 01/17/2020,MASA,488.00,496.00,482.00,496.00,400 01/17/2020,MAYA,9100.00,9100.00,9100.00,9100.00,0 01/17/2020,MBAP,2000.00,2020.00,1950.00,1960.00,30700 01/17/2020,MBSS,494.00,494.00,488.00,488.00,62900 01/17/2020,MBTO,94.00,99.00,94.00,99.00,200 01/17/2020,MCAS,2900.00,2900.00,2480.00,2490.00,73900 01/17/2020,MCOR,141.00,141.00,130.00,131.00,595300 01/17/2020,MDIA,50.00,60.00,50.00,50.00,72276400 01/17/2020,MDKA,1185.00,1210.00,1175.00,1200.00,56077600 01/17/2020,MDKI,200.00,200.00,192.00,194.00,353500 01/17/2020,MDLN,202.00,202.00,199.00,200.00,1036000 01/17/2020,MDRN,50.00,50.00,50.00,50.00,0 01/17/2020,MEDC,835.00,855.00,825.00,835.00,75152400 01/17/2020,MEDC-W,200.00,218.00,200.00,204.00,2860500 01/17/2020,MEGA,5125.00,5300.00,5125.00,5300.00,800 01/17/2020,MERK,2830.00,2830.00,2780.00,2780.00,23900 01/17/2020,META,190.00,190.00,188.00,188.00,57100 01/17/2020,MFIN,1285.00,1285.00,1285.00,1285.00,0 01/17/2020,MFMI,498.00,498.00,470.00,476.00,9200 01/17/2020,MGNA,50.00,50.00,50.00,50.00,0 01/17/2020,MGRO,845.00,855.00,835.00,840.00,993400 01/17/2020,MICE,354.00,354.00,352.00,352.00,1400 01/17/2020,MIDI,1430.00,1430.00,1430.00,1430.00,100 01/17/2020,MIKA,2490.00,2510.00,2400.00,2430.00,13213600 01/17/2020,MINA,218.00,218.00,218.00,218.00,0 01/17/2020,MIRA,50.00,50.00,50.00,50.00,400 01/17/2020,MITI,51.00,51.00,51.00,51.00,0 01/17/2020,MKNT,50.00,50.00,50.00,50.00,1000000 01/17/2020,MKPI,16200.00,16200.00,16200.00,16200.00,0 01/17/2020,MLBI,15625.00,15625.00,15625.00,15625.00,0 01/17/2020,MLIA,565.00,565.00,535.00,535.00,4227800 01/17/2020,MLPL,77.00,78.00,75.00,75.00,6773600 01/17/2020,MLPT,422.00,422.00,400.00,406.00,68500 01/17/2020,MMLP,184.00,200.00,183.00,190.00,11989900 01/17/2020,MNCN,1700.00,1745.00,1680.00,1695.00,44107900 01/17/2020,MOLI,1050.00,1075.00,1050.00,1050.00,46900 01/17/2020,MPMX,680.00,685.00,675.00,685.00,395300 01/17/2020,MPOW,112.00,113.00,109.00,110.00,91100 01/17/2020,MPPA,146.00,151.00,141.00,143.00,4095100 01/17/2020,MPRO,2080.00,2080.00,2080.00,2080.00,100 01/17/2020,MRAT,153.00,154.00,153.00,154.00,2000 01/17/2020,MREI,4270.00,4270.00,4270.00,4270.00,100 01/17/2020,MSIN,406.00,408.00,402.00,406.00,8202800 01/17/2020,MSKY,1400.00,1400.00,1300.00,1400.00,13500 01/17/2020,MTDL,1815.00,1815.00,1800.00,1805.00,1384300 01/17/2020,MTFN,50.00,50.00,50.00,50.00,100 01/17/2020,MTLA,530.00,530.00,530.00,530.00,0 01/17/2020,MTPS,560.00,620.00,560.00,595.00,31100 01/17/2020,MTPS-W,250.00,565.00,250.00,510.00,13500 01/17/2020,MTRA,260.00,264.00,260.00,264.00,66100 01/17/2020,MTSM,242.00,242.00,242.00,242.00,0 01/17/2020,MTWI,63.00,75.00,62.00,65.00,6159500 01/17/2020,MYOH,1300.00,1300.00,1275.00,1300.00,31000 01/17/2020,MYOR,2010.00,2020.00,1995.00,2000.00,1493000 01/17/2020,MYRX,50.00,50.00,50.00,50.00,0 01/17/2020,MYRXP,50.00,50.00,50.00,50.00,0 01/17/2020,MYTX,55.00,55.00,55.00,55.00,0 01/17/2020,NASA,655.00,655.00,655.00,655.00,0 01/17/2020,NASA-W,700.00,700.00,700.00,700.00,0 01/17/2020,NATO,1105.00,1130.00,1105.00,1125.00,62540700 01/17/2020,NATO-W,1105.00,805.00,805.00,805.00,0 01/17/2020,NELY,135.00,135.00,134.00,134.00,69200 01/17/2020,NFCX,2970.00,3000.00,2930.00,2930.00,611000 01/17/2020,NICK,292.00,312.00,272.00,312.00,400 01/17/2020,NIKL,725.00,750.00,650.00,670.00,38009100 01/17/2020,NIPS,282.00,282.00,282.00,282.00,0 01/17/2020,NIRO,131.00,140.00,131.00,140.00,3056500 01/17/2020,NISP,845.00,845.00,845.00,845.00,2100 01/17/2020,NOBU,980.00,980.00,980.00,980.00,0 01/17/2020,NRCA,384.00,384.00,366.00,380.00,217300 01/17/2020,NUSA,50.00,50.00,50.00,50.00,200 01/17/2020,NUSA-W,7.00,7.00,6.00,6.00,1090700 01/17/2020,NZIA,750.00,750.00,705.00,705.00,200 01/17/2020,NZIA-W,119.00,120.00,116.00,119.00,16600 01/17/2020,OASA,380.00,380.00,380.00,380.00,0 01/17/2020,OCAP,180.00,180.00,180.00,180.00,500 01/17/2020,OKAS,218.00,218.00,190.00,208.00,22000 01/17/2020,OMRE,750.00,750.00,750.00,750.00,100 01/17/2020,OPMS,100.00,103.00,100.00,100.00,1764800 01/17/2020,PADI,136.00,142.00,130.00,133.00,289100 01/17/2020,PALM,199.00,200.00,198.00,200.00,11600 01/17/2020,PAMG,105.00,124.00,105.00,116.00,72034300 01/17/2020,PANI,100.00,100.00,95.00,95.00,8100 01/17/2020,PANR,328.00,328.00,326.00,326.00,130400 01/17/2020,PANS,1350.00,1395.00,1350.00,1350.00,80400 01/17/2020,PBID,1020.00,1020.00,1020.00,1020.00,100 01/17/2020,PBRX,376.00,376.00,286.00,292.00,16980000 01/17/2020,PBSA,785.00,785.00,785.00,785.00,0 01/17/2020,PCAR,338.00,338.00,338.00,338.00,0 01/17/2020,PDES,900.00,900.00,900.00,900.00,0 01/17/2020,PEGE,202.00,202.00,202.00,202.00,0 01/17/2020,PEHA,1020.00,1020.00,990.00,990.00,54800 01/17/2020,PGAS,2060.00,2060.00,2020.00,2020.00,19358000 01/17/2020,PGJO,98.00,103.00,93.00,102.00,846300 01/17/2020,PGLI,340.00,340.00,340.00,340.00,300 01/17/2020,PICO,1350.00,1350.00,1200.00,1225.00,12500 01/17/2020,PJAA,955.00,955.00,950.00,955.00,1800 01/17/2020,PKPK,61.00,76.00,61.00,63.00,9215800 01/17/2020,PLAS,50.00,50.00,50.00,50.00,0 01/17/2020,PLIN,3190.00,3190.00,3100.00,3100.00,700 01/17/2020,PMJS,140.00,151.00,140.00,148.00,2270900 01/17/2020,PNBN,1225.00,1255.00,1220.00,1250.00,1156100 01/17/2020,PNBS,50.00,50.00,50.00,50.00,3300 01/17/2020,PNIN,1060.00,1065.00,1055.00,1065.00,83300 01/17/2020,PNLF,280.00,280.00,274.00,278.00,13074900 01/17/2020,PNSE,414.00,414.00,414.00,414.00,0 01/17/2020,POLA,149.00,156.00,141.00,143.00,351200 01/17/2020,POLA-W,149.00,800.00,800.00,800.00,0 01/17/2020,POLI,1355.00,1355.00,1270.00,1320.00,2600 01/17/2020,POLL,11050.00,11050.00,9800.00,10475.00,104300 01/17/2020,POLU,1620.00,1990.00,1620.00,1990.00,300 01/17/2020,POLY,50.00,58.00,50.00,56.00,787400 01/17/2020,POOL,156.00,156.00,156.00,156.00,0 01/17/2020,POOL-W,4010.00,4010.00,4010.00,4010.00,0 01/17/2020,PORT,550.00,595.00,500.00,595.00,27000 01/17/2020,POSA,50.00,50.00,50.00,50.00,14100 01/17/2020,POSA-W,6.00,7.00,5.00,6.00,56365400 01/17/2020,POWR,965.00,970.00,950.00,960.00,903400 01/17/2020,PPRE,238.00,242.00,236.00,238.00,4792100 01/17/2020,PPRO,59.00,60.00,58.00,58.00,59789400 01/17/2020,PRAS,137.00,137.00,135.00,135.00,4500 01/17/2020,PRDA,3680.00,3680.00,3680.00,3680.00,200 01/17/2020,PRIM,330.00,346.00,330.00,346.00,1700 01/17/2020,PRIM-W,30.00,30.00,28.00,30.00,6500 01/17/2020,PSAB,290.00,300.00,282.00,286.00,108047600 01/17/2020,PSDN,189.00,189.00,180.00,188.00,167700 01/17/2020,PSGO,177.00,180.00,172.00,173.00,380800 01/17/2020,PSKT,50.00,50.00,50.00,50.00,0 01/17/2020,PSSI,173.00,179.00,173.00,179.00,108100 01/17/2020,PTBA,2690.00,2710.00,2660.00,2670.00,9792700 01/17/2020,PTIS,131.00,131.00,131.00,131.00,100 01/17/2020,PTPP,1630.00,1650.00,1605.00,1610.00,12322700 01/17/2020,PTRO,1650.00,1660.00,1640.00,1655.00,135200 01/17/2020,PTSN,260.00,270.00,258.00,260.00,215200 01/17/2020,PTSP,4550.00,4550.00,4550.00,4550.00,0 01/17/2020,PUDP,310.00,310.00,310.00,310.00,0 01/17/2020,PURE,240.00,242.00,228.00,232.00,5089700 01/17/2020,PURE-W,67.00,68.00,62.00,66.00,6528000 01/17/2020,PWON,590.00,595.00,580.00,585.00,26683100 01/17/2020,PYFA,198.00,198.00,198.00,198.00,2000 01/17/2020,PZZA,1150.00,1150.00,1120.00,1120.00,1255900 01/17/2020,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 01/17/2020,R-LQ45X,1070.00,1070.00,1069.00,1069.00,4000 01/17/2020,RAJA,181.00,184.00,180.00,180.00,528200 01/17/2020,RALS,1135.00,1210.00,1105.00,1180.00,19871200 01/17/2020,RANC,322.00,322.00,310.00,310.00,2900400 01/17/2020,RBMS,79.00,80.00,75.00,79.00,3316100 01/17/2020,RDTX,5250.00,5250.00,5175.00,5175.00,400 01/17/2020,REAL,426.00,452.00,426.00,430.00,2384400 01/17/2020,REAL-W,25.00,32.00,25.00,27.00,226034200 01/17/2020,RELI,220.00,220.00,166.00,166.00,23800 01/17/2020,RICY,154.00,155.00,144.00,155.00,700 01/17/2020,RIGS,216.00,216.00,210.00,210.00,92800 01/17/2020,RIMO,50.00,50.00,50.00,50.00,5000 01/17/2020,RISE,535.00,555.00,535.00,555.00,1181600 01/17/2020,RMBA,316.00,316.00,316.00,316.00,0 01/17/2020,RODA,57.00,67.00,51.00,54.00,24430500 01/17/2020,ROTI,1280.00,1280.00,1265.00,1280.00,2589600 01/17/2020,RUIS,228.00,228.00,228.00,228.00,0 01/17/2020,SAFE,208.00,210.00,206.00,208.00,437000 01/17/2020,SAME,230.00,230.00,206.00,222.00,112600 01/17/2020,SAPX,935.00,935.00,935.00,935.00,100 01/17/2020,SATU,52.00,69.00,52.00,67.00,193700 01/17/2020,SCBD,2700.00,2700.00,2700.00,2700.00,0 01/17/2020,SCCO,9175.00,9175.00,9175.00,9175.00,0 01/17/2020,SCMA,1600.00,1600.00,1560.00,1565.00,14356800 01/17/2020,SCPI,29000.00,29000.00,29000.00,29000.00,0 01/17/2020,SDMU,50.00,50.00,50.00,50.00,0 01/17/2020,SDPC,171.00,171.00,150.00,157.00,648800 01/17/2020,SDRA,850.00,850.00,850.00,850.00,100 01/17/2020,SFAN,1005.00,1010.00,1000.00,1010.00,11500 01/17/2020,SFAN-W,670.00,695.00,670.00,695.00,5100 01/17/2020,SGRO,2330.00,2330.00,2330.00,2330.00,200 01/17/2020,SHID,2700.00,2700.00,2700.00,2700.00,500 01/17/2020,SHIP,765.00,770.00,765.00,770.00,891600 01/17/2020,SIDO,1265.00,1270.00,1250.00,1260.00,5119600 01/17/2020,SILO,6650.00,6700.00,6500.00,6600.00,458200 01/17/2020,SIMA,50.00,50.00,50.00,50.00,100 01/17/2020,SIMP,422.00,424.00,412.00,416.00,5929400 01/17/2020,SINI,1550.00,1600.00,1550.00,1590.00,7000 01/17/2020,SINI-W,600.00,640.00,450.00,640.00,15200 01/17/2020,SIPD,1000.00,1000.00,1000.00,1000.00,0 01/17/2020,SKBM,366.00,366.00,366.00,366.00,0 01/17/2020,SKLT,1610.00,1610.00,1610.00,1610.00,0 01/17/2020,SKRN,530.00,535.00,505.00,505.00,45400 01/17/2020,SKYB,60.00,71.00,59.00,61.00,12826400 01/17/2020,SLIS,4390.00,4500.00,4370.00,4430.00,31500 01/17/2020,SMAR,4150.00,4150.00,4150.00,4150.00,0 01/17/2020,SMBR,416.00,416.00,398.00,402.00,10666800 01/17/2020,SMCB,1000.00,1010.00,1000.00,1005.00,400 01/17/2020,SMDM,125.00,125.00,125.00,125.00,0 01/17/2020,SMDR,244.00,244.00,240.00,240.00,15600 01/17/2020,SMGR,12400.00,12950.00,12300.00,12850.00,4599100 01/17/2020,SMKL,228.00,232.00,218.00,226.00,14600 01/17/2020,SMKL-W,24.00,25.00,23.00,24.00,1006000 01/17/2020,SMMA,15225.00,15225.00,15225.00,15225.00,100 01/17/2020,SMMT,118.00,118.00,116.00,116.00,16100 01/17/2020,SMRA,1035.00,1035.00,1015.00,1020.00,8081600 01/17/2020,SMRU,50.00,50.00,50.00,50.00,24800 01/17/2020,SMSM,1430.00,1440.00,1415.00,1415.00,4517900 01/17/2020,SOCI,169.00,173.00,168.00,170.00,4379600 01/17/2020,SONA,6000.00,6000.00,6000.00,6000.00,0 01/17/2020,SOSS,412.00,412.00,406.00,406.00,400 01/17/2020,SOSS-W,67.00,250.00,67.00,85.00,67600 01/17/2020,SOTS,232.00,242.00,204.00,210.00,4600 01/17/2020,SOTS-W,64.00,64.00,49.00,49.00,500 01/17/2020,SPMA,318.00,318.00,310.00,314.00,70900 01/17/2020,SPTO,830.00,845.00,830.00,845.00,3892900 01/17/2020,SQMI,264.00,268.00,256.00,258.00,2002100 01/17/2020,SRAJ,250.00,250.00,234.00,248.00,19100 01/17/2020,SRIL,262.00,272.00,260.00,264.00,22941000 01/17/2020,SRSN,65.00,69.00,65.00,65.00,2578900 01/17/2020,SRTG,3730.00,3770.00,3720.00,3740.00,3000 01/17/2020,SSIA,695.00,705.00,690.00,700.00,42009600 01/17/2020,SSMS,795.00,830.00,785.00,815.00,68784900 01/17/2020,SSTM,500.00,500.00,500.00,500.00,0 01/17/2020,STAR,156.00,165.00,155.00,158.00,332900 01/17/2020,STTP,4500.00,4500.00,4500.00,4500.00,0 01/17/2020,SUGI,50.00,50.00,50.00,50.00,0 01/17/2020,SULI,51.00,51.00,50.00,50.00,31000 01/17/2020,SUPR,3240.00,3240.00,3240.00,3240.00,0 01/17/2020,SURE,2870.00,2870.00,2870.00,2870.00,1000 01/17/2020,SWAT,102.00,106.00,101.00,102.00,12415100 01/17/2020,TALF,252.00,252.00,252.00,252.00,400 01/17/2020,TAMU,322.00,322.00,310.00,318.00,11280000 01/17/2020,TARA,198.00,198.00,198.00,198.00,0 01/17/2020,TAXI,50.00,50.00,50.00,50.00,2200 01/17/2020,TBIG,1200.00,1200.00,1105.00,1115.00,43312800 01/17/2020,TBLA,925.00,950.00,915.00,920.00,467000 01/17/2020,TBMS,820.00,820.00,820.00,820.00,0 01/17/2020,TCID,11000.00,11000.00,11000.00,11000.00,0 01/17/2020,TCPI,6650.00,6950.00,6550.00,6850.00,5350300 01/17/2020,TDPM,242.00,252.00,242.00,246.00,92000 01/17/2020,TEBE,1825.00,1830.00,1825.00,1830.00,3725000 01/17/2020,TELE,292.00,296.00,290.00,296.00,8959700 01/17/2020,TFAS,157.00,165.00,156.00,162.00,188200 01/17/2020,TFCO,560.00,560.00,560.00,560.00,200 01/17/2020,TGKA,5125.00,5125.00,5125.00,5125.00,0 01/17/2020,TGRA,123.00,127.00,120.00,120.00,3496800 01/17/2020,TIFA,210.00,218.00,210.00,218.00,4600 01/17/2020,TINS,890.00,890.00,865.00,880.00,19654200 01/17/2020,TIRA,250.00,254.00,250.00,254.00,600 01/17/2020,TIRT,54.00,54.00,54.00,54.00,29800 01/17/2020,TKIM,11250.00,11250.00,11075.00,11250.00,485600 01/17/2020,TLKM,3860.00,3870.00,3800.00,3810.00,119904100 01/17/2020,TMAS,100.00,103.00,100.00,101.00,2064300 01/17/2020,TMPO,155.00,155.00,155.00,155.00,0 01/17/2020,TNCA,232.00,268.00,212.00,252.00,900 01/17/2020,TOBA,344.00,352.00,344.00,352.00,22100 01/17/2020,TOPS,220.00,224.00,208.00,218.00,3298000 01/17/2020,TOTL,416.00,420.00,412.00,414.00,2450200 01/17/2020,TOTO,280.00,282.00,272.00,272.00,300400 01/17/2020,TOWR,790.00,810.00,780.00,785.00,53554200 01/17/2020,TPIA,9450.00,9550.00,9450.00,9550.00,3065100 01/17/2020,TPMA,286.00,290.00,286.00,288.00,1915700 01/17/2020,TRAM,50.00,50.00,50.00,50.00,131300 01/17/2020,TRAM-W,10.00,14.00,10.00,12.00,6653900 01/17/2020,TRIL,50.00,50.00,50.00,50.00,0 01/17/2020,TRIM,140.00,140.00,139.00,140.00,700 01/17/2020,TRIN,338.00,340.00,312.00,320.00,16642500 01/17/2020,TRIN-W,130.00,155.00,114.00,132.00,2848100 01/17/2020,TRIO,426.00,426.00,426.00,426.00,0 01/17/2020,TRIS,280.00,280.00,270.00,272.00,2804100 01/17/2020,TRIS-W,280.00,26.00,26.00,26.00,0 01/17/2020,TRST,380.00,380.00,380.00,380.00,0 01/17/2020,TRUK,100.00,102.00,100.00,101.00,76000 01/17/2020,TRUS,312.00,312.00,312.00,312.00,100 01/17/2020,TSPC,1360.00,1390.00,1355.00,1375.00,127700 01/17/2020,TUGU,3440.00,3440.00,3440.00,3440.00,1000 01/17/2020,TURI,915.00,925.00,910.00,920.00,667200 01/17/2020,UCID,1905.00,1965.00,1900.00,1960.00,1434000 01/17/2020,ULTJ,1590.00,1625.00,1590.00,1625.00,338400 01/17/2020,UNIC,3730.00,3730.00,3730.00,3730.00,0 01/17/2020,UNIT,168.00,168.00,164.00,164.00,2300 01/17/2020,UNSP,103.00,104.00,101.00,102.00,22500 01/17/2020,UNTR,21850.00,21850.00,21650.00,21775.00,2689700 01/17/2020,UNVR,8425.00,8425.00,8350.00,8400.00,5501800 01/17/2020,URBN,2030.00,2030.00,2010.00,2010.00,179000 01/17/2020,URBN-W,46.00,52.00,42.00,50.00,8663800 01/17/2020,VICO,113.00,113.00,113.00,113.00,0 01/17/2020,VINS,123.00,124.00,119.00,121.00,87100 01/17/2020,VINS-W,13.00,14.00,13.00,14.00,558900 01/17/2020,VIVA,50.00,50.00,50.00,50.00,1140600 01/17/2020,VOKS,308.00,308.00,290.00,300.00,585700 01/17/2020,VRNA,125.00,125.00,125.00,125.00,0 01/17/2020,WAPO,85.00,85.00,76.00,84.00,500 01/17/2020,WEGE,310.00,310.00,306.00,306.00,4250200 01/17/2020,WEHA,150.00,150.00,148.00,149.00,2031100 01/17/2020,WICO,500.00,500.00,500.00,500.00,100 01/17/2020,WIIM,167.00,172.00,166.00,167.00,2976300 01/17/2020,WIKA,2060.00,2080.00,2040.00,2050.00,7860800 01/17/2020,WINS,120.00,120.00,120.00,120.00,461000 01/17/2020,WOMF,278.00,280.00,276.00,278.00,2000 01/17/2020,WOOD,585.00,585.00,560.00,570.00,4509900 01/17/2020,WOWS,194.00,199.00,193.00,194.00,5309200 01/17/2020,WSBP,304.00,308.00,302.00,302.00,14454500 01/17/2020,WSKT,1455.00,1470.00,1445.00,1445.00,12350000 01/17/2020,WTON,438.00,442.00,436.00,436.00,3105800 01/17/2020,XAFA,1020.00,1023.00,1020.00,1023.00,5100 01/17/2020,XAQA,963.00,963.00,963.00,963.00,0 01/17/2020,XASG,105.00,105.00,105.00,105.00,0 01/17/2020,XBES,1011.00,1011.00,1011.00,1011.00,0 01/17/2020,XBID,533.00,533.00,533.00,533.00,0 01/17/2020,XBIN,495.00,495.00,495.00,495.00,0 01/17/2020,XBLQ,473.00,473.00,473.00,473.00,0 01/17/2020,XBNI,1118.00,1118.00,1118.00,1118.00,0 01/17/2020,XBSK,384.00,384.00,384.00,384.00,0 01/17/2020,XCID,78.00,79.00,78.00,79.00,5700 01/17/2020,XCIS,105.00,106.00,105.00,106.00,500 01/17/2020,XCLQ,102.00,102.00,102.00,102.00,0 01/17/2020,XDIF,502.00,502.00,502.00,502.00,0 01/17/2020,XIHD,505.00,505.00,505.00,505.00,100 01/17/2020,XIIC,1142.00,1142.00,1142.00,1142.00,0 01/17/2020,XIIF,645.00,645.00,640.00,644.00,2000 01/17/2020,XIIT,575.00,575.00,575.00,575.00,2000 01/17/2020,XIJI,695.00,695.00,694.00,694.00,300 01/17/2020,XIPI,181.00,181.00,181.00,181.00,10000 01/17/2020,XISB,398.00,398.00,398.00,398.00,0 01/17/2020,XISC,725.00,725.00,725.00,725.00,0 01/17/2020,XISI,344.00,344.00,344.00,344.00,2900 01/17/2020,XISR,414.00,414.00,412.00,412.00,6700 01/17/2020,XKIV,507.00,507.00,507.00,507.00,0 01/17/2020,XMIG,179.00,179.00,179.00,179.00,0 01/17/2020,XMJM,1000.00,1000.00,1000.00,1000.00,0 01/17/2020,XMTS,499.00,499.00,499.00,499.00,0 01/17/2020,XNVE,162.00,162.00,162.00,162.00,0 01/17/2020,XPCR,955.00,955.00,955.00,955.00,0 01/17/2020,XPDV,473.00,473.00,473.00,473.00,0 01/17/2020,XPES,420.00,420.00,420.00,420.00,0 01/17/2020,XPFT,564.00,564.00,564.00,564.00,0 01/17/2020,XPID,556.00,556.00,556.00,556.00,0 01/17/2020,XPLC,482.00,482.00,482.00,482.00,0 01/17/2020,XPLQ,512.00,512.00,512.00,512.00,0 01/17/2020,XPMI,1000.00,1000.00,1000.00,1000.00,200 01/17/2020,XPSG,460.00,460.00,460.00,460.00,0 01/17/2020,XPTD,544.00,544.00,544.00,544.00,47500 01/17/2020,XSBC,116.00,116.00,116.00,116.00,0 01/17/2020,XSPI,750.00,750.00,750.00,750.00,0 01/17/2020,XSSI,97.00,97.00,97.00,97.00,0 01/17/2020,YELO,83.00,92.00,83.00,84.00,9399100 01/17/2020,YELO-W,21.00,28.00,21.00,21.00,13475800 01/17/2020,YPAS,535.00,535.00,535.00,535.00,0 01/17/2020,YULE,220.00,220.00,220.00,220.00,0 01/17/2020,ZBRA,84.00,84.00,72.00,72.00,400 01/17/2020,ZINC,380.00,384.00,370.00,376.00,58090300 01/17/2020,ZONE,482.00,486.00,472.00,486.00,407300