,,,,,, 01/13/2020,AALI,13675.00,13825.00,13600.00,13700.00,909000 01/13/2020,ABBA,103.00,103.00,101.00,102.00,8319300 01/13/2020,ABDA,6925.00,6925.00,6925.00,6925.00,0 01/13/2020,ABMM,1300.00,1515.00,1300.00,1515.00,500 01/13/2020,ACES,1495.00,1500.00,1455.00,1490.00,14011100 01/13/2020,ACST,1010.00,1010.00,975.00,1010.00,168800 01/13/2020,ADES,1050.00,1050.00,1010.00,1040.00,50800 01/13/2020,ADHI,1190.00,1220.00,1180.00,1215.00,13062400 01/13/2020,ADMF,10375.00,10400.00,10300.00,10350.00,175100 01/13/2020,ADMG,189.00,190.00,188.00,189.00,72100 01/13/2020,ADRO,1585.00,1595.00,1555.00,1565.00,79898600 01/13/2020,AGAR,384.00,392.00,384.00,388.00,38500 01/13/2020,AGII,645.00,645.00,600.00,610.00,95100 01/13/2020,AGRO,191.00,198.00,191.00,195.00,4024900 01/13/2020,AGRS,155.00,161.00,153.00,161.00,159900 01/13/2020,AHAP,63.00,63.00,56.00,57.00,163200 01/13/2020,AIMS,180.00,180.00,180.00,180.00,0 01/13/2020,AISA,168.00,168.00,168.00,168.00,0 01/13/2020,AKKU,50.00,50.00,50.00,50.00,300 01/13/2020,AKPI,410.00,410.00,410.00,410.00,0 01/13/2020,AKRA,3620.00,3620.00,3570.00,3600.00,13598600 01/13/2020,AKSI,600.00,690.00,600.00,610.00,29900 01/13/2020,ALDO,400.00,400.00,400.00,400.00,100 01/13/2020,ALKA,400.00,400.00,400.00,400.00,200 01/13/2020,ALMI,360.00,360.00,310.00,310.00,2400 01/13/2020,ALTO,398.00,398.00,398.00,398.00,0 01/13/2020,AMAG,270.00,300.00,270.00,300.00,5500 01/13/2020,AMAR,420.00,456.00,366.00,456.00,30634000 01/13/2020,AMFG,3510.00,3510.00,3500.00,3500.00,2000 01/13/2020,AMIN,338.00,350.00,338.00,350.00,43700 01/13/2020,AMRT,870.00,870.00,850.00,850.00,18944200 01/13/2020,ANDI,50.00,50.00,50.00,50.00,1656000 01/13/2020,ANJT,860.00,875.00,855.00,875.00,1000 01/13/2020,ANTM,885.00,890.00,870.00,870.00,47500600 01/13/2020,APEX,300.00,300.00,300.00,300.00,0 01/13/2020,APIC,705.00,715.00,700.00,715.00,16123900 01/13/2020,APII,175.00,175.00,175.00,175.00,0 01/13/2020,APLI,136.00,150.00,136.00,150.00,500 01/13/2020,APLN,177.00,181.00,175.00,176.00,40288900 01/13/2020,APOL,50.00,50.00,50.00,50.00,0 01/13/2020,APOL-W2,29.00,29.00,29.00,29.00,0 01/13/2020,ARGO,825.00,825.00,825.00,825.00,0 01/13/2020,ARII,730.00,730.00,730.00,730.00,200 01/13/2020,ARKA,2120.00,2120.00,1900.00,1995.00,1327300 01/13/2020,ARMY,50.00,50.00,50.00,50.00,0 01/13/2020,ARNA,436.00,436.00,420.00,424.00,469600 01/13/2020,ARTA,420.00,420.00,420.00,420.00,0 01/13/2020,ARTI,50.00,50.00,50.00,50.00,100 01/13/2020,ARTO,2950.00,2950.00,2850.00,2870.00,8100 01/13/2020,ASBI,304.00,304.00,304.00,304.00,0 01/13/2020,ASDM,1055.00,1055.00,1055.00,1055.00,0 01/13/2020,ASGR,960.00,1020.00,960.00,990.00,1039000 01/13/2020,ASII,6850.00,6925.00,6825.00,6925.00,29585200 01/13/2020,ASJT,128.00,128.00,125.00,125.00,201900 01/13/2020,ASMI,1240.00,1240.00,1240.00,1240.00,18900 01/13/2020,ASRI,236.00,248.00,232.00,246.00,27439200 01/13/2020,ASRM,2010.00,2010.00,2010.00,2010.00,0 01/13/2020,ASSA,645.00,650.00,625.00,630.00,5769900 01/13/2020,ATIC,710.00,710.00,710.00,710.00,200 01/13/2020,AUTO,1270.00,1270.00,1255.00,1260.00,515800 01/13/2020,BABP,50.00,50.00,50.00,50.00,2000 01/13/2020,BABP-W3,43.00,43.00,43.00,43.00,5000 01/13/2020,BABP-W4,14.00,16.00,13.00,15.00,10861800 01/13/2020,BACA,310.00,312.00,308.00,308.00,6369300 01/13/2020,BACA-W2,310.00,100.00,100.00,100.00,0 01/13/2020,BAJA,61.00,62.00,59.00,61.00,957900 01/13/2020,BALI,835.00,835.00,810.00,810.00,3100 01/13/2020,BAPA,73.00,73.00,72.00,72.00,3000 01/13/2020,BAPI,50.00,50.00,50.00,50.00,71500 01/13/2020,BAPI-W,5.00,7.00,4.00,6.00,205200800 01/13/2020,BATA,590.00,600.00,580.00,580.00,209300 01/13/2020,BAYU,1005.00,1005.00,1000.00,1000.00,8200 01/13/2020,BBCA,33700.00,33800.00,33675.00,33725.00,13571000 01/13/2020,BBHI,118.00,122.00,118.00,122.00,116100 01/13/2020,BBKP,254.00,258.00,248.00,250.00,9236400 01/13/2020,BBLD,420.00,420.00,420.00,420.00,0 01/13/2020,BBMD,2380.00,2380.00,2380.00,2380.00,0 01/13/2020,BBNI,7750.00,7800.00,7700.00,7775.00,12358300 01/13/2020,BBRI,4430.00,4510.00,4420.00,4510.00,111351400 01/13/2020,BBRM,50.00,50.00,50.00,50.00,0 01/13/2020,BBTN,2170.00,2180.00,2120.00,2150.00,10375900 01/13/2020,BBYB,268.00,268.00,268.00,268.00,4900 01/13/2020,BCAP,139.00,140.00,138.00,140.00,31400 01/13/2020,BCIC,450.00,450.00,450.00,450.00,0 01/13/2020,BCIP,50.00,54.00,50.00,50.00,26577100 01/13/2020,BDMN,3850.00,3950.00,3850.00,3860.00,3760300 01/13/2020,BEEF,390.00,446.00,390.00,440.00,24748300 01/13/2020,BEEF-W,45.00,71.00,42.00,58.00,17764700 01/13/2020,BEKS,50.00,50.00,50.00,50.00,155800 01/13/2020,BELL,530.00,530.00,530.00,530.00,100 01/13/2020,BEST,204.00,208.00,199.00,202.00,10926600 01/13/2020,BFIN,570.00,570.00,555.00,560.00,130800 01/13/2020,BGTG,62.00,63.00,61.00,62.00,533100 01/13/2020,BHIT,67.00,68.00,65.00,66.00,17227100 01/13/2020,BIKA,195.00,195.00,195.00,195.00,0 01/13/2020,BIMA,50.00,50.00,50.00,50.00,1700 01/13/2020,BINA,815.00,835.00,815.00,835.00,100100 01/13/2020,BIPI,50.00,50.00,50.00,50.00,20400 01/13/2020,BIPI-W,8.00,10.00,8.00,9.00,10860200 01/13/2020,BIPP,50.00,50.00,50.00,50.00,0 01/13/2020,BIPP-W2,1.00,1.00,1.00,1.00,0 01/13/2020,BIRD,2680.00,2690.00,2600.00,2640.00,409400 01/13/2020,BISI,1035.00,1035.00,1000.00,1015.00,230000 01/13/2020,BJBR,1150.00,1165.00,1130.00,1130.00,10081600 01/13/2020,BJTM,670.00,675.00,670.00,670.00,4475400 01/13/2020,BKDP,58.00,58.00,57.00,57.00,265000 01/13/2020,BKSL,81.00,85.00,81.00,85.00,126074300 01/13/2020,BKSL-W,15.00,23.00,14.00,19.00,117145400 01/13/2020,BKSW,140.00,168.00,140.00,165.00,5400 01/13/2020,BLTA,50.00,50.00,50.00,50.00,100 01/13/2020,BLTZ,3000.00,3750.00,3000.00,3750.00,7000 01/13/2020,BLUE,515.00,520.00,505.00,510.00,78100 01/13/2020,BMAS,358.00,358.00,358.00,358.00,0 01/13/2020,BMRI,7725.00,7750.00,7650.00,7725.00,37699800 01/13/2020,BMSR,102.00,117.00,102.00,106.00,393900 01/13/2020,BMTR,358.00,364.00,356.00,360.00,38084000 01/13/2020,BNBA,318.00,318.00,318.00,318.00,41400 01/13/2020,BNBR,50.00,50.00,50.00,50.00,60500 01/13/2020,BNGA,980.00,980.00,960.00,965.00,8932300 01/13/2020,BNII,208.00,210.00,206.00,208.00,111900 01/13/2020,BNLI,1280.00,1290.00,1270.00,1275.00,9045800 01/13/2020,BOGA,1355.00,1365.00,1350.00,1355.00,9195700 01/13/2020,BOLA,292.00,292.00,280.00,280.00,95800 01/13/2020,BOLT,840.00,850.00,840.00,840.00,118400 01/13/2020,BORN,50.00,50.00,50.00,50.00,0 01/13/2020,BOSS,212.00,224.00,187.00,195.00,29378900 01/13/2020,BPFI,1310.00,1310.00,1310.00,1310.00,0 01/13/2020,BPII,10000.00,10000.00,10000.00,10000.00,0 01/13/2020,BPTR,91.00,92.00,90.00,92.00,5800 01/13/2020,BRAM,8600.00,8600.00,8600.00,8600.00,0 01/13/2020,BRIS,316.00,324.00,314.00,320.00,10833200 01/13/2020,BRMS,52.00,54.00,52.00,53.00,38220400 01/13/2020,BRNA,1030.00,1030.00,1030.00,1030.00,0 01/13/2020,BRPT,1275.00,1290.00,1185.00,1210.00,87971600 01/13/2020,BRPT-W,820.00,820.00,820.00,820.00,900 01/13/2020,BSDE,1215.00,1255.00,1215.00,1255.00,17338800 01/13/2020,BSIM,535.00,535.00,520.00,530.00,8900 01/13/2020,BSIM-W3,38.00,38.00,38.00,38.00,300 01/13/2020,BSSR,1840.00,1845.00,1840.00,1845.00,300 01/13/2020,BSWD,1750.00,1750.00,1750.00,1750.00,0 01/13/2020,BTEK,50.00,50.00,50.00,50.00,3000 01/13/2020,BTEL,50.00,50.00,50.00,50.00,0 01/13/2020,BTON,200.00,204.00,200.00,200.00,10300 01/13/2020,BTPN,3250.00,3250.00,3180.00,3240.00,59800 01/13/2020,BTPS,4340.00,4370.00,4280.00,4320.00,2017100 01/13/2020,BUDI,101.00,102.00,101.00,101.00,253200 01/13/2020,BUKK,1415.00,1415.00,1400.00,1400.00,600 01/13/2020,BULL,161.00,162.00,159.00,160.00,74206500 01/13/2020,BULL-W,58.00,58.00,58.00,58.00,8600 01/13/2020,BULL-W2,22.00,23.00,20.00,21.00,803000 01/13/2020,BUMI,72.00,75.00,70.00,72.00,501405700 01/13/2020,BUVA,70.00,79.00,69.00,70.00,430400 01/13/2020,BVIC,82.00,82.00,78.00,78.00,3029500 01/13/2020,BWPT,161.00,162.00,152.00,154.00,105783500 01/13/2020,BYAN,15750.00,15750.00,15400.00,15400.00,1200 01/13/2020,CAKK,64.00,67.00,64.00,66.00,623800 01/13/2020,CAKK-W,21.00,22.00,20.00,21.00,1014600 01/13/2020,CAMP,372.00,372.00,364.00,370.00,717500 01/13/2020,CANI,176.00,176.00,176.00,176.00,100 01/13/2020,CARS,167.00,169.00,131.00,155.00,1425700 01/13/2020,CASA,418.00,418.00,412.00,418.00,9580500 01/13/2020,CASA-W,141.00,141.00,141.00,141.00,8000 01/13/2020,CASS,640.00,640.00,560.00,600.00,1200 01/13/2020,CCSI,256.00,292.00,252.00,280.00,13174900 01/13/2020,CEKA,1650.00,1650.00,1605.00,1610.00,119500 01/13/2020,CENT,81.00,81.00,79.00,80.00,940900 01/13/2020,CFIN,268.00,270.00,264.00,270.00,340500 01/13/2020,CINT,292.00,292.00,284.00,290.00,83200 01/13/2020,CITA,2000.00,2000.00,1940.00,2000.00,74300 01/13/2020,CITY,110.00,120.00,110.00,119.00,3400 01/13/2020,CITY-W,36.00,37.00,33.00,36.00,204600 01/13/2020,CKRA,76.00,76.00,76.00,76.00,0 01/13/2020,CLAY,3050.00,3050.00,2790.00,3020.00,387700 01/13/2020,CLEO,500.00,505.00,500.00,500.00,4473000 01/13/2020,CLPI,770.00,770.00,755.00,770.00,24400 01/13/2020,CMNP,1970.00,2150.00,1900.00,1920.00,10500 01/13/2020,CMPP,184.00,184.00,184.00,184.00,0 01/13/2020,CNKO,50.00,50.00,50.00,50.00,400 01/13/2020,CNTB,250.00,250.00,250.00,250.00,0 01/13/2020,CNTX,330.00,330.00,330.00,330.00,34800 01/13/2020,COCO,860.00,860.00,855.00,855.00,600 01/13/2020,COCO-W,860.00,464.00,464.00,464.00,0 01/13/2020,COWL,50.00,50.00,50.00,50.00,1000 01/13/2020,CPIN,7300.00,7325.00,6950.00,7000.00,6677500 01/13/2020,CPRI,50.00,50.00,50.00,50.00,218700 01/13/2020,CPRI-W,23.00,25.00,22.00,25.00,356300 01/13/2020,CPRO,50.00,50.00,50.00,50.00,2700 01/13/2020,CSAP,446.00,446.00,446.00,446.00,387200 01/13/2020,CSIS,96.00,96.00,89.00,92.00,19700 01/13/2020,CSRA,330.00,330.00,330.00,330.00,1717100 01/13/2020,CTBN,3150.00,3150.00,3150.00,3150.00,0 01/13/2020,CTRA,1035.00,1065.00,1035.00,1060.00,27721100 01/13/2020,CTTH,67.00,72.00,64.00,67.00,396700 01/13/2020,DART,292.00,304.00,292.00,304.00,3200 01/13/2020,DAYA,272.00,272.00,272.00,272.00,100 01/13/2020,DEAL,175.00,179.00,169.00,171.00,14883000 01/13/2020,DEAL-W,175.00,25.00,25.00,25.00,0 01/13/2020,DEFI,1800.00,1800.00,1800.00,1800.00,100 01/13/2020,DEWA,50.00,50.00,50.00,50.00,6500 01/13/2020,DFAM,470.00,482.00,466.00,470.00,3644900 01/13/2020,DFAM-W,470.00,21.00,21.00,21.00,0 01/13/2020,DGIK,50.00,50.00,50.00,50.00,0 01/13/2020,DIGI,1700.00,1700.00,1700.00,1700.00,0 01/13/2020,DILD,300.00,316.00,294.00,294.00,3204300 01/13/2020,DIVA,2980.00,2980.00,2850.00,2960.00,86800 01/13/2020,DKFT,145.00,147.00,144.00,145.00,7142900 01/13/2020,DLTA,6525.00,6525.00,6500.00,6500.00,900 01/13/2020,DMAS,282.00,292.00,282.00,282.00,15586900 01/13/2020,DMMX,212.00,218.00,210.00,216.00,1437500 01/13/2020,DNAR,240.00,254.00,240.00,254.00,800 01/13/2020,DNET,3080.00,3080.00,3080.00,3080.00,1500 01/13/2020,DOID,286.00,296.00,284.00,288.00,27285200 01/13/2020,DPNS,282.00,282.00,282.00,282.00,0 01/13/2020,DPUM,109.00,112.00,105.00,109.00,7530000 01/13/2020,DSFI,96.00,105.00,96.00,101.00,146500 01/13/2020,DSNG,494.00,494.00,480.00,486.00,802500 01/13/2020,DSSA,14350.00,14350.00,14350.00,14350.00,0 01/13/2020,DUCK,1200.00,1210.00,1190.00,1205.00,619200 01/13/2020,DUTI,4990.00,4990.00,4990.00,4990.00,0 01/13/2020,DVLA,2200.00,2210.00,2200.00,2210.00,6400 01/13/2020,DWGL,290.00,298.00,290.00,296.00,68200 01/13/2020,DWGL-W,93.00,118.00,88.00,100.00,181000 01/13/2020,DYAN,106.00,106.00,100.00,104.00,253100 01/13/2020,EAST,100.00,104.00,97.00,98.00,7637100 01/13/2020,EAST-W,19.00,21.00,17.00,19.00,168612300 01/13/2020,ECII,1020.00,1020.00,1020.00,1020.00,5000 01/13/2020,EKAD,1115.00,1120.00,1115.00,1120.00,67700 01/13/2020,ELSA,316.00,318.00,312.00,312.00,18183700 01/13/2020,ELTY,50.00,50.00,50.00,50.00,11900 01/13/2020,EMDE,218.00,218.00,218.00,218.00,50000 01/13/2020,EMTK,5200.00,5200.00,5000.00,5150.00,6600 01/13/2020,ENRG,52.00,53.00,51.00,51.00,11387500 01/13/2020,ENVY,810.00,810.00,750.00,750.00,1862900 01/13/2020,EPMT,2200.00,2200.00,2200.00,2200.00,0 01/13/2020,ERAA,1700.00,1780.00,1695.00,1780.00,24445600 01/13/2020,ERTX,150.00,150.00,142.00,142.00,2700 01/13/2020,ESIP,284.00,284.00,280.00,282.00,740600 01/13/2020,ESIP-W,41.00,41.00,29.00,32.00,80331700 01/13/2020,ESSA,252.00,260.00,250.00,254.00,2427600 01/13/2020,ESTI,58.00,58.00,54.00,55.00,124600 01/13/2020,ETWA,60.00,69.00,60.00,64.00,789000 01/13/2020,EXCL,3290.00,3310.00,3250.00,3310.00,9256500 01/13/2020,FAST,2500.00,2600.00,2480.00,2480.00,10900 01/13/2020,FASW,7350.00,7450.00,7300.00,7450.00,600 01/13/2020,FILM,216.00,270.00,216.00,270.00,131369700 01/13/2020,FINN,50.00,50.00,50.00,50.00,0 01/13/2020,FIRE,330.00,368.00,322.00,326.00,14069600 01/13/2020,FIRE-W,330.00,990.00,990.00,990.00,0 01/13/2020,FISH,2800.00,2800.00,2800.00,2800.00,700 01/13/2020,FITT,70.00,70.00,69.00,70.00,182200 01/13/2020,FITT-W,56.00,58.00,52.00,53.00,523800 01/13/2020,FMII,470.00,470.00,470.00,470.00,0 01/13/2020,FOOD,114.00,121.00,114.00,119.00,1030400 01/13/2020,FORU,99.00,99.00,99.00,99.00,800 01/13/2020,FORZ,50.00,50.00,50.00,50.00,301200 01/13/2020,FORZ-W,50.00,610.00,610.00,610.00,0 01/13/2020,FPNI,118.00,119.00,118.00,118.00,319700 01/13/2020,FREN,132.00,137.00,131.00,132.00,45209900 01/13/2020,FREN-W,82.00,87.00,80.00,82.00,517500 01/13/2020,FUJI,106.00,108.00,100.00,108.00,829500 01/13/2020,GAMA,50.00,51.00,50.00,51.00,1777400 01/13/2020,GDST,66.00,68.00,65.00,67.00,33200 01/13/2020,GDYR,2000.00,2000.00,2000.00,2000.00,0 01/13/2020,GEMA,350.00,350.00,350.00,350.00,270000 01/13/2020,GEMS,2550.00,2550.00,2550.00,2550.00,0 01/13/2020,GGRM,58100.00,58400.00,57300.00,58325.00,1146900 01/13/2020,GGRP,388.00,402.00,388.00,400.00,46100 01/13/2020,GHON,1625.00,1625.00,1625.00,1625.00,100 01/13/2020,GIAA,468.00,486.00,466.00,472.00,47354300 01/13/2020,GJTL,565.00,565.00,555.00,560.00,2230800 01/13/2020,GLOB,416.00,416.00,370.00,390.00,13600 01/13/2020,GLVA,298.00,300.00,284.00,284.00,1256500 01/13/2020,GMFI,163.00,164.00,162.00,163.00,1431400 01/13/2020,GMTD,19100.00,19100.00,19100.00,19100.00,700 01/13/2020,GOLD,234.00,234.00,234.00,234.00,0 01/13/2020,GOLL,50.00,50.00,50.00,50.00,0 01/13/2020,GOOD,1490.00,1490.00,1400.00,1440.00,510800 01/13/2020,GPRA,77.00,77.00,70.00,70.00,4931700 01/13/2020,GREN,328.00,328.00,328.00,328.00,0 01/13/2020,GSMF,100.00,100.00,100.00,100.00,0 01/13/2020,GTBO,162.00,162.00,157.00,157.00,300 01/13/2020,GWSA,154.00,154.00,151.00,151.00,1700 01/13/2020,GZCO,50.00,51.00,50.00,50.00,5744500 01/13/2020,HADE,50.00,50.00,50.00,50.00,400 01/13/2020,HDFA,153.00,153.00,150.00,153.00,2000 01/13/2020,HDIT,635.00,635.00,600.00,630.00,5000 01/13/2020,HDTX,120.00,120.00,120.00,120.00,0 01/13/2020,HEAL,3500.00,3500.00,3420.00,3440.00,350000 01/13/2020,HELI,170.00,170.00,170.00,170.00,5100 01/13/2020,HELI-W,14.00,14.00,13.00,14.00,594500 01/13/2020,HERO,890.00,890.00,890.00,890.00,0 01/13/2020,HEXA,3320.00,3360.00,3280.00,3290.00,189700 01/13/2020,HITS,715.00,725.00,710.00,710.00,76900 01/13/2020,HKMU,206.00,224.00,197.00,200.00,9664500 01/13/2020,HMSP,2270.00,2330.00,2250.00,2320.00,44421000 01/13/2020,HOKI,885.00,900.00,880.00,880.00,26611900 01/13/2020,HOKI-W,885.00,620.00,620.00,620.00,0 01/13/2020,HOME,50.00,50.00,50.00,50.00,75700 01/13/2020,HOTL,120.00,120.00,115.00,120.00,142300 01/13/2020,HRME,1010.00,1030.00,1000.00,1000.00,26129900 01/13/2020,HRTA,208.00,214.00,204.00,204.00,750800 01/13/2020,HRUM,1345.00,1385.00,1345.00,1355.00,2222600 01/13/2020,IATA,50.00,50.00,50.00,50.00,100 01/13/2020,IBFN,272.00,364.00,272.00,364.00,73700 01/13/2020,IBFN-W,25.00,25.00,20.00,22.00,5600 01/13/2020,IBST,6525.00,6525.00,6525.00,6525.00,0 01/13/2020,ICBP,11600.00,11600.00,11525.00,11550.00,3006900 01/13/2020,ICON,70.00,80.00,70.00,71.00,408100 01/13/2020,IDPR,328.00,328.00,328.00,328.00,0 01/13/2020,IFII,266.00,274.00,198.00,206.00,29072400 01/13/2020,IFSH,540.00,540.00,490.00,500.00,25700 01/13/2020,IGAR,338.00,342.00,338.00,340.00,51800 01/13/2020,IIKP,50.00,50.00,50.00,50.00,7800 01/13/2020,IKAI,67.00,68.00,64.00,65.00,14064600 01/13/2020,IKBI,270.00,280.00,270.00,276.00,3700 01/13/2020,IMAS,1110.00,1135.00,1100.00,1115.00,870500 01/13/2020,IMJS,286.00,296.00,286.00,288.00,353600 01/13/2020,IMPC,1045.00,1055.00,1045.00,1055.00,377600 01/13/2020,INAF,835.00,840.00,730.00,740.00,7999200 01/13/2020,INAI,430.00,438.00,430.00,438.00,800 01/13/2020,INCF,50.00,50.00,50.00,50.00,57000 01/13/2020,INCI,428.00,428.00,428.00,428.00,0 01/13/2020,INCO,3510.00,3540.00,3450.00,3460.00,7904700 01/13/2020,INDF,8175.00,8225.00,8100.00,8150.00,5178800 01/13/2020,INDO,187.00,187.00,187.00,187.00,93800 01/13/2020,INDO-W,109.00,186.00,109.00,160.00,56774400 01/13/2020,INDR,2490.00,2900.00,2470.00,2580.00,43900 01/13/2020,INDS,2280.00,2280.00,2190.00,2280.00,12000 01/13/2020,INDX,53.00,54.00,52.00,53.00,36000 01/13/2020,INDY,1290.00,1310.00,1270.00,1270.00,11119400 01/13/2020,INKP,8325.00,8325.00,8000.00,8150.00,6396400 01/13/2020,INOV,320.00,320.00,300.00,316.00,819500 01/13/2020,INPC,61.00,62.00,61.00,62.00,112000 01/13/2020,INPC-W,7.00,7.00,6.00,6.00,922300 01/13/2020,INPP,850.00,850.00,850.00,850.00,0 01/13/2020,INPS,4010.00,4010.00,3940.00,3990.00,49900 01/13/2020,INRU,795.00,795.00,795.00,795.00,0 01/13/2020,INTA,436.00,440.00,432.00,432.00,102300 01/13/2020,INTA-W,436.00,180.00,180.00,180.00,0 01/13/2020,INTD,208.00,208.00,208.00,208.00,102000 01/13/2020,INTP,18275.00,18425.00,18150.00,18400.00,2019100 01/13/2020,IPCC,635.00,655.00,620.00,625.00,1572500 01/13/2020,IPCM,175.00,175.00,173.00,175.00,32300 01/13/2020,IPOL,82.00,83.00,80.00,80.00,145200 01/13/2020,IPTV,418.00,446.00,400.00,446.00,6700400 01/13/2020,IPTV-W,99.00,104.00,93.00,101.00,15683000 01/13/2020,IRRA,710.00,730.00,700.00,710.00,12312300 01/13/2020,ISAT,2890.00,2940.00,2890.00,2930.00,1810400 01/13/2020,ISSP,190.00,196.00,189.00,191.00,4408800 01/13/2020,ITIC,2550.00,2590.00,2500.00,2500.00,14146400 01/13/2020,ITMA,550.00,550.00,500.00,545.00,77600 01/13/2020,ITMA-W,550.00,99.00,99.00,99.00,0 01/13/2020,ITMG,12975.00,13400.00,12975.00,13350.00,3302800 01/13/2020,ITTG,82.00,82.00,82.00,82.00,0 01/13/2020,JAST,1695.00,1715.00,1670.00,1715.00,9928300 01/13/2020,JAWA,88.00,89.00,88.00,89.00,6200 01/13/2020,JAYA,82.00,83.00,81.00,81.00,206900 01/13/2020,JAYA-W,21.00,23.00,21.00,23.00,1137200 01/13/2020,JECC,5700.00,5700.00,5700.00,5700.00,0 01/13/2020,JGLE,50.00,50.00,50.00,50.00,0 01/13/2020,JIHD,625.00,625.00,625.00,625.00,0 01/13/2020,JKON,505.00,505.00,505.00,505.00,0 01/13/2020,JKSW,60.00,60.00,60.00,60.00,0 01/13/2020,JMAS,820.00,820.00,820.00,820.00,100 01/13/2020,JPFA,1650.00,1655.00,1610.00,1620.00,11009500 01/13/2020,JRPT,575.00,590.00,570.00,580.00,3352600 01/13/2020,JSKY,214.00,216.00,210.00,212.00,7542100 01/13/2020,JSMR,5200.00,5250.00,5200.00,5225.00,3552200 01/13/2020,JSPT,1010.00,1010.00,1010.00,1010.00,0 01/13/2020,JTPE,970.00,970.00,965.00,965.00,163400 01/13/2020,KAEF,1125.00,1130.00,1080.00,1100.00,3417900 01/13/2020,KARW,62.00,68.00,56.00,68.00,6875700 01/13/2020,KAYU,65.00,69.00,65.00,67.00,21166000 01/13/2020,KBLI,500.00,505.00,490.00,494.00,10757600 01/13/2020,KBLM,290.00,290.00,234.00,252.00,1957300 01/13/2020,KBLV,274.00,274.00,274.00,274.00,0 01/13/2020,KBRI,50.00,50.00,50.00,50.00,0 01/13/2020,KDSI,1180.00,1200.00,1100.00,1200.00,87100 01/13/2020,KEEN,488.00,490.00,486.00,488.00,2114500 01/13/2020,KEJU,850.00,855.00,835.00,850.00,88000 01/13/2020,KIAS,65.00,68.00,65.00,66.00,21300 01/13/2020,KICI,202.00,214.00,202.00,206.00,4500 01/13/2020,KIJA,300.00,300.00,292.00,294.00,272200 01/13/2020,KINO,3450.00,3490.00,3310.00,3330.00,642400 01/13/2020,KIOS,394.00,394.00,390.00,390.00,200 01/13/2020,KIOS-W,394.00,288.00,288.00,288.00,0 01/13/2020,KJEN,2000.00,2000.00,1990.00,2000.00,221700 01/13/2020,KKGI,226.00,260.00,226.00,250.00,1162300 01/13/2020,KLBF,1590.00,1615.00,1590.00,1600.00,12854000 01/13/2020,KMTR,314.00,316.00,300.00,316.00,22600 01/13/2020,KOBX,116.00,119.00,115.00,117.00,180300 01/13/2020,KOIN,148.00,148.00,148.00,148.00,0 01/13/2020,KONI,710.00,710.00,710.00,710.00,0 01/13/2020,KOPI,615.00,620.00,615.00,615.00,27800 01/13/2020,KOTA,700.00,700.00,530.00,690.00,31958000 01/13/2020,KOTA-W,194.00,254.00,155.00,220.00,10080700 01/13/2020,KPAL,194.00,220.00,171.00,173.00,4182100 01/13/2020,KPAS,65.00,68.00,65.00,66.00,1630300 01/13/2020,KPAS-W,31.00,31.00,27.00,27.00,457400 01/13/2020,KPIG,132.00,132.00,130.00,130.00,32751500 01/13/2020,KRAH,1510.00,1520.00,1510.00,1520.00,32200 01/13/2020,KRAS,320.00,324.00,310.00,312.00,8085600 01/13/2020,KREN,492.00,492.00,486.00,488.00,26160500 01/13/2020,LAND,850.00,850.00,850.00,850.00,3300 01/13/2020,LAPD,50.00,50.00,50.00,50.00,0 01/13/2020,LCGP,114.00,114.00,114.00,114.00,0 01/13/2020,LCKM,320.00,320.00,320.00,320.00,11000 01/13/2020,LEAD,50.00,50.00,50.00,50.00,50100 01/13/2020,LIFE,6000.00,6000.00,6000.00,6000.00,0 01/13/2020,LINK,3820.00,3900.00,3670.00,3800.00,391700 01/13/2020,LION,496.00,496.00,496.00,496.00,500 01/13/2020,LMAS,160.00,179.00,102.00,102.00,18668100 01/13/2020,LMPI,100.00,100.00,91.00,91.00,17900 01/13/2020,LMSH,472.00,476.00,472.00,476.00,3900 01/13/2020,LPCK,975.00,1015.00,975.00,1000.00,2235400 01/13/2020,LPGI,3510.00,3510.00,3510.00,3510.00,0 01/13/2020,LPIN,284.00,284.00,284.00,284.00,0 01/13/2020,LPKR,236.00,236.00,234.00,234.00,12651100 01/13/2020,LPLI,101.00,101.00,86.00,86.00,4400 01/13/2020,LPPF,4120.00,4230.00,4100.00,4230.00,13414500 01/13/2020,LPPS,78.00,81.00,78.00,81.00,1000 01/13/2020,LRNA,120.00,120.00,120.00,120.00,0 01/13/2020,LSIP,1430.00,1440.00,1375.00,1390.00,18436600 01/13/2020,LTLS,615.00,620.00,605.00,615.00,18300 01/13/2020,LUCK,400.00,404.00,398.00,402.00,632600 01/13/2020,MABA,50.00,50.00,50.00,50.00,2100 01/13/2020,MAGP,50.00,50.00,50.00,50.00,0 01/13/2020,MAIN,1020.00,1025.00,995.00,995.00,6888300 01/13/2020,MAMI,50.00,50.00,50.00,50.00,1773600 01/13/2020,MAMI-W,12.00,30.00,12.00,24.00,426266100 01/13/2020,MAMIP,50.00,600.00,600.00,600.00,0 01/13/2020,MAPA,4890.00,4910.00,4890.00,4890.00,266800 01/13/2020,MAPB,1660.00,1660.00,1660.00,1660.00,100 01/13/2020,MAPI,1090.00,1095.00,1070.00,1085.00,9800800 01/13/2020,MARI,185.00,190.00,185.00,189.00,13400 01/13/2020,MARK,462.00,468.00,460.00,460.00,1210500 01/13/2020,MASA,482.00,490.00,462.00,490.00,2800 01/13/2020,MAYA,9100.00,9100.00,9100.00,9100.00,0 01/13/2020,MBAP,2050.00,2200.00,2050.00,2100.00,202400 01/13/2020,MBSS,488.00,515.00,488.00,496.00,984200 01/13/2020,MBTO,100.00,100.00,100.00,100.00,26000 01/13/2020,MCAS,2390.00,2390.00,2290.00,2300.00,169200 01/13/2020,MCOR,138.00,138.00,131.00,133.00,336400 01/13/2020,MDIA,50.00,50.00,50.00,50.00,121600 01/13/2020,MDKA,1180.00,1195.00,1145.00,1150.00,74355400 01/13/2020,MDKI,204.00,204.00,197.00,202.00,60300 01/13/2020,MDLN,200.00,206.00,200.00,206.00,3303000 01/13/2020,MDRN,50.00,50.00,50.00,50.00,0 01/13/2020,MEDC,900.00,905.00,870.00,870.00,41223100 01/13/2020,MEDC-W,242.00,246.00,212.00,212.00,4722700 01/13/2020,MEGA,5550.00,5575.00,5325.00,5325.00,3600 01/13/2020,MERK,2810.00,2850.00,2810.00,2820.00,5700 01/13/2020,META,202.00,202.00,198.00,198.00,328600 01/13/2020,MFIN,1300.00,1300.00,1235.00,1285.00,1573600 01/13/2020,MFMI,500.00,505.00,498.00,505.00,23400 01/13/2020,MGNA,50.00,50.00,50.00,50.00,0 01/13/2020,MGRO,855.00,855.00,845.00,850.00,1399900 01/13/2020,MICE,352.00,356.00,352.00,352.00,140300 01/13/2020,MIDI,1150.00,1150.00,1150.00,1150.00,0 01/13/2020,MIKA,2650.00,2650.00,2500.00,2500.00,13431100 01/13/2020,MINA,340.00,348.00,292.00,292.00,590200 01/13/2020,MIRA,50.00,50.00,50.00,50.00,8000 01/13/2020,MITI,51.00,51.00,51.00,51.00,0 01/13/2020,MKNT,50.00,50.00,50.00,50.00,174500 01/13/2020,MKPI,16200.00,16200.00,16200.00,16200.00,0 01/13/2020,MLBI,15400.00,15500.00,15400.00,15500.00,4200 01/13/2020,MLIA,570.00,590.00,570.00,580.00,7031700 01/13/2020,MLPL,82.00,82.00,78.00,78.00,5421700 01/13/2020,MLPT,450.00,464.00,432.00,432.00,5600 01/13/2020,MMLP,195.00,198.00,190.00,190.00,2938900 01/13/2020,MNCN,1595.00,1605.00,1570.00,1600.00,17198100 01/13/2020,MOLI,990.00,1000.00,950.00,1000.00,85200 01/13/2020,MPMX,690.00,705.00,680.00,680.00,1274900 01/13/2020,MPOW,109.00,115.00,109.00,113.00,491500 01/13/2020,MPPA,146.00,151.00,146.00,147.00,3801000 01/13/2020,MPRO,2000.00,2080.00,2000.00,2080.00,4000 01/13/2020,MRAT,154.00,155.00,153.00,153.00,2200 01/13/2020,MREI,4300.00,4300.00,4300.00,4300.00,0 01/13/2020,MSIN,412.00,412.00,398.00,408.00,674900 01/13/2020,MSKY,1345.00,1345.00,1345.00,1345.00,100 01/13/2020,MTDL,1825.00,1840.00,1810.00,1810.00,963300 01/13/2020,MTFN,50.00,50.00,50.00,50.00,0 01/13/2020,MTLA,530.00,540.00,525.00,530.00,15500 01/13/2020,MTPS,870.00,875.00,870.00,870.00,24000 01/13/2020,MTPS-W,645.00,750.00,645.00,750.00,1300 01/13/2020,MTRA,324.00,324.00,324.00,324.00,0 01/13/2020,MTSM,212.00,212.00,210.00,210.00,600 01/13/2020,MTWI,52.00,65.00,52.00,60.00,1511600 01/13/2020,MYOH,1315.00,1315.00,1280.00,1310.00,146700 01/13/2020,MYOR,2020.00,2070.00,1970.00,2030.00,2396200 01/13/2020,MYRX,50.00,50.00,50.00,50.00,2600 01/13/2020,MYRXP,50.00,50.00,50.00,50.00,0 01/13/2020,MYTX,57.00,57.00,57.00,57.00,0 01/13/2020,NASA,650.00,650.00,585.00,630.00,15200 01/13/2020,NASA-W,650.00,700.00,700.00,700.00,0 01/13/2020,NATO,1110.00,1115.00,1090.00,1100.00,57162000 01/13/2020,NATO-W,1065.00,1100.00,2.00,900.00,800 01/13/2020,NELY,140.00,140.00,140.00,140.00,0 01/13/2020,NFCX,2900.00,2990.00,2900.00,2990.00,2476400 01/13/2020,NICK,304.00,310.00,268.00,310.00,350600 01/13/2020,NIKL,700.00,725.00,650.00,675.00,7534700 01/13/2020,NIPS,282.00,282.00,282.00,282.00,0 01/13/2020,NIRO,120.00,140.00,120.00,140.00,2262900 01/13/2020,NISP,840.00,860.00,840.00,840.00,87500 01/13/2020,NOBU,985.00,985.00,985.00,985.00,0 01/13/2020,NRCA,384.00,386.00,380.00,384.00,224300 01/13/2020,NUSA,50.00,50.00,50.00,50.00,50300 01/13/2020,NUSA-W,6.00,6.00,5.00,6.00,3018900 01/13/2020,NZIA,790.00,790.00,700.00,700.00,29300 01/13/2020,NZIA-W,124.00,130.00,114.00,121.00,125500 01/13/2020,OASA,380.00,380.00,380.00,380.00,7000 01/13/2020,OCAP,183.00,183.00,183.00,183.00,300 01/13/2020,OKAS,216.00,220.00,198.00,218.00,117600 01/13/2020,OMRE,750.00,750.00,750.00,750.00,0 01/13/2020,OPMS,98.00,100.00,96.00,96.00,961000 01/13/2020,PADI,169.00,196.00,168.00,181.00,209900 01/13/2020,PALM,200.00,200.00,200.00,200.00,1500 01/13/2020,PAMG,67.00,69.00,67.00,69.00,32312800 01/13/2020,PANI,104.00,104.00,103.00,104.00,2800 01/13/2020,PANR,328.00,328.00,326.00,328.00,1224100 01/13/2020,PANS,1385.00,1400.00,1375.00,1385.00,144900 01/13/2020,PBID,1020.00,1020.00,970.00,1000.00,52800 01/13/2020,PBRX,500.00,500.00,498.00,498.00,8900 01/13/2020,PBSA,785.00,785.00,785.00,785.00,0 01/13/2020,PCAR,338.00,338.00,338.00,338.00,0 01/13/2020,PDES,900.00,900.00,900.00,900.00,0 01/13/2020,PEGE,202.00,202.00,202.00,202.00,0 01/13/2020,PEHA,1025.00,1045.00,1025.00,1045.00,9500 01/13/2020,PGAS,2090.00,2100.00,2070.00,2090.00,15791100 01/13/2020,PGJO,115.00,115.00,113.00,115.00,13021400 01/13/2020,PGLI,332.00,336.00,332.00,336.00,200 01/13/2020,PICO,1490.00,1490.00,1470.00,1470.00,1700 01/13/2020,PJAA,985.00,995.00,985.00,985.00,1700 01/13/2020,PKPK,51.00,71.00,51.00,62.00,869600 01/13/2020,PLAS,50.00,50.00,50.00,50.00,0 01/13/2020,PLIN,3250.00,3250.00,3200.00,3200.00,700 01/13/2020,PMJS,157.00,165.00,149.00,149.00,18363700 01/13/2020,PNBN,1295.00,1300.00,1280.00,1300.00,1474800 01/13/2020,PNBS,50.00,50.00,50.00,50.00,5500 01/13/2020,PNIN,1080.00,1085.00,1055.00,1070.00,874900 01/13/2020,PNLF,284.00,288.00,276.00,282.00,44075900 01/13/2020,PNSE,414.00,414.00,414.00,414.00,200 01/13/2020,POLA,276.00,318.00,197.00,197.00,879200 01/13/2020,POLA-W,276.00,800.00,800.00,800.00,0 01/13/2020,POLI,1390.00,1405.00,1300.00,1400.00,6800 01/13/2020,POLL,11250.00,11250.00,11200.00,11225.00,404400 01/13/2020,POLU,2100.00,2100.00,2100.00,2100.00,1000 01/13/2020,POLY,61.00,65.00,61.00,64.00,151500 01/13/2020,POOL,156.00,156.00,156.00,156.00,0 01/13/2020,POOL-W,4010.00,4010.00,4010.00,4010.00,0 01/13/2020,PORT,680.00,680.00,665.00,665.00,1100 01/13/2020,POSA,50.00,50.00,50.00,50.00,9800 01/13/2020,POSA-W,5.00,5.00,4.00,5.00,45758100 01/13/2020,POWR,980.00,1000.00,960.00,975.00,1059000 01/13/2020,PPRE,244.00,246.00,238.00,244.00,6848400 01/13/2020,PPRO,66.00,67.00,65.00,66.00,66308800 01/13/2020,PRAS,137.00,137.00,137.00,137.00,200 01/13/2020,PRDA,3680.00,3680.00,3650.00,3680.00,26500 01/13/2020,PRIM,346.00,346.00,346.00,346.00,0 01/13/2020,PRIM-W,30.00,31.00,30.00,30.00,132100 01/13/2020,PSAB,310.00,316.00,296.00,298.00,90832200 01/13/2020,PSDN,177.00,197.00,171.00,190.00,53900 01/13/2020,PSGO,184.00,198.00,183.00,184.00,1640500 01/13/2020,PSKT,50.00,50.00,50.00,50.00,0 01/13/2020,PSSI,176.00,179.00,173.00,179.00,224400 01/13/2020,PTBA,2810.00,2850.00,2810.00,2830.00,44452800 01/13/2020,PTIS,199.00,199.00,199.00,199.00,100 01/13/2020,PTPP,1710.00,1730.00,1690.00,1700.00,14421800 01/13/2020,PTRO,1640.00,1665.00,1630.00,1655.00,504900 01/13/2020,PTSN,260.00,266.00,260.00,264.00,182100 01/13/2020,PTSP,4550.00,4550.00,4550.00,4550.00,0 01/13/2020,PUDP,290.00,310.00,290.00,310.00,10100 01/13/2020,PURE,264.00,272.00,254.00,260.00,8194000 01/13/2020,PURE-W,81.00,86.00,76.00,78.00,25705100 01/13/2020,PWON,560.00,590.00,560.00,585.00,121586200 01/13/2020,PYFA,200.00,200.00,200.00,200.00,0 01/13/2020,PZZA,1140.00,1170.00,1140.00,1140.00,544700 01/13/2020,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 01/13/2020,R-LQ45X,1053.00,1053.00,1053.00,1053.00,19700 01/13/2020,RAJA,185.00,185.00,182.00,184.00,443200 01/13/2020,RALS,1035.00,1040.00,995.00,1005.00,9333700 01/13/2020,RANC,322.00,322.00,320.00,320.00,2900 01/13/2020,RBMS,97.00,97.00,69.00,79.00,5477600 01/13/2020,RDTX,5100.00,5100.00,5100.00,5100.00,0 01/13/2020,REAL,484.00,488.00,434.00,434.00,10434700 01/13/2020,REAL-W,69.00,91.00,25.00,40.00,1253198500 01/13/2020,RELI,174.00,174.00,174.00,174.00,0 01/13/2020,RICY,158.00,158.00,158.00,158.00,0 01/13/2020,RIGS,222.00,222.00,202.00,214.00,113500 01/13/2020,RIMO,50.00,50.00,50.00,50.00,0 01/13/2020,RISE,535.00,535.00,530.00,535.00,380000 01/13/2020,RMBA,338.00,338.00,320.00,320.00,200 01/13/2020,RODA,51.00,51.00,50.00,50.00,3518500 01/13/2020,ROTI,1300.00,1300.00,1295.00,1300.00,1014000 01/13/2020,RUIS,232.00,232.00,232.00,232.00,100 01/13/2020,SAFE,216.00,216.00,210.00,214.00,437600 01/13/2020,SAME,230.00,234.00,222.00,234.00,11300 01/13/2020,SAPX,830.00,830.00,830.00,830.00,0 01/13/2020,SATU,50.00,71.00,50.00,62.00,312500 01/13/2020,SCBD,2700.00,2700.00,2700.00,2700.00,0 01/13/2020,SCCO,9175.00,9175.00,9175.00,9175.00,0 01/13/2020,SCMA,1500.00,1500.00,1470.00,1480.00,22319200 01/13/2020,SCPI,29000.00,29000.00,29000.00,29000.00,0 01/13/2020,SDMU,50.00,50.00,50.00,50.00,3400 01/13/2020,SDPC,128.00,172.00,108.00,120.00,8494000 01/13/2020,SDRA,850.00,850.00,850.00,850.00,100 01/13/2020,SFAN,1020.00,1020.00,1020.00,1020.00,2000 01/13/2020,SFAN-W,1020.00,600.00,600.00,600.00,0 01/13/2020,SGRO,2400.00,2400.00,2400.00,2400.00,22600 01/13/2020,SHID,2700.00,2700.00,2700.00,2700.00,0 01/13/2020,SHIP,765.00,775.00,765.00,775.00,743200 01/13/2020,SIDO,1280.00,1295.00,1265.00,1270.00,4717700 01/13/2020,SILO,6750.00,6825.00,6650.00,6700.00,442500 01/13/2020,SIMA,50.00,50.00,50.00,50.00,2300 01/13/2020,SIMP,434.00,436.00,424.00,430.00,9195400 01/13/2020,SINI,1600.00,1600.00,1430.00,1600.00,113200 01/13/2020,SINI-W,505.00,865.00,505.00,835.00,9400 01/13/2020,SIPD,945.00,1000.00,945.00,1000.00,7400 01/13/2020,SKBM,390.00,390.00,390.00,390.00,0 01/13/2020,SKLT,1610.00,1610.00,1610.00,1610.00,0 01/13/2020,SKRN,520.00,560.00,484.00,484.00,1112200 01/13/2020,SKYB,56.00,66.00,56.00,59.00,3700300 01/13/2020,SLIS,4360.00,4400.00,4310.00,4350.00,37300 01/13/2020,SMAR,3940.00,3940.00,3820.00,3830.00,5600 01/13/2020,SMBR,414.00,414.00,388.00,396.00,18456200 01/13/2020,SMCB,1085.00,1100.00,1065.00,1075.00,1300 01/13/2020,SMDM,115.00,115.00,105.00,105.00,53000 01/13/2020,SMDR,250.00,252.00,246.00,250.00,340500 01/13/2020,SMGR,12325.00,12325.00,12100.00,12175.00,3147800 01/13/2020,SMKL,212.00,232.00,210.00,232.00,213400 01/13/2020,SMKL-W,24.00,27.00,23.00,25.00,9399600 01/13/2020,SMMA,15225.00,15225.00,15225.00,15225.00,100 01/13/2020,SMMT,120.00,120.00,111.00,117.00,28800 01/13/2020,SMRA,980.00,1015.00,980.00,1010.00,20492400 01/13/2020,SMRU,50.00,50.00,50.00,50.00,300 01/13/2020,SMSM,1420.00,1435.00,1415.00,1415.00,2770400 01/13/2020,SOCI,172.00,175.00,171.00,172.00,6546500 01/13/2020,SONA,6000.00,6000.00,6000.00,6000.00,0 01/13/2020,SOSS,414.00,414.00,414.00,414.00,0 01/13/2020,SOSS-W,70.00,80.00,70.00,73.00,107100 01/13/2020,SOTS,234.00,234.00,234.00,234.00,600 01/13/2020,SOTS-W,61.00,61.00,48.00,49.00,11500 01/13/2020,SPMA,310.00,316.00,306.00,306.00,41000 01/13/2020,SPTO,825.00,825.00,820.00,825.00,3407000 01/13/2020,SQMI,254.00,262.00,242.00,244.00,3594000 01/13/2020,SRAJ,236.00,236.00,218.00,224.00,306400 01/13/2020,SRIL,260.00,278.00,258.00,270.00,74121400 01/13/2020,SRSN,67.00,69.00,66.00,66.00,361600 01/13/2020,SRTG,3700.00,3700.00,3650.00,3660.00,7400 01/13/2020,SSIA,685.00,695.00,675.00,685.00,31775800 01/13/2020,SSMS,815.00,820.00,795.00,800.00,74912000 01/13/2020,SSTM,500.00,500.00,500.00,500.00,0 01/13/2020,STAR,156.00,156.00,155.00,155.00,926700 01/13/2020,STTP,4500.00,4500.00,4500.00,4500.00,0 01/13/2020,SUGI,50.00,50.00,50.00,50.00,0 01/13/2020,SULI,51.00,52.00,50.00,52.00,1583200 01/13/2020,SUPR,3240.00,3240.00,3240.00,3240.00,0 01/13/2020,SURE,2900.00,2900.00,2900.00,2900.00,1800 01/13/2020,SWAT,104.00,104.00,102.00,103.00,9883500 01/13/2020,TALF,270.00,272.00,260.00,260.00,8600 01/13/2020,TAMU,316.00,346.00,300.00,346.00,6356900 01/13/2020,TARA,254.00,294.00,234.00,234.00,4043700 01/13/2020,TAXI,50.00,50.00,50.00,50.00,0 01/13/2020,TBIG,1205.00,1215.00,1145.00,1150.00,80124900 01/13/2020,TBLA,975.00,980.00,960.00,965.00,1565300 01/13/2020,TBMS,800.00,800.00,800.00,800.00,1000 01/13/2020,TCID,11000.00,11000.00,11000.00,11000.00,0 01/13/2020,TCPI,6900.00,7000.00,6825.00,6850.00,6513400 01/13/2020,TDPM,240.00,256.00,232.00,244.00,128800 01/13/2020,TEBE,1850.00,1870.00,1850.00,1855.00,3319700 01/13/2020,TELE,294.00,300.00,294.00,300.00,21288600 01/13/2020,TFAS,160.00,165.00,158.00,163.00,54800 01/13/2020,TFCO,660.00,660.00,468.00,590.00,7600 01/13/2020,TGKA,5375.00,5375.00,5375.00,5375.00,0 01/13/2020,TGRA,129.00,130.00,124.00,126.00,4587400 01/13/2020,TIFA,210.00,220.00,210.00,220.00,30200 01/13/2020,TINS,885.00,890.00,850.00,865.00,19413200 01/13/2020,TIRA,252.00,252.00,252.00,252.00,300 01/13/2020,TIRT,53.00,55.00,51.00,55.00,91500 01/13/2020,TKIM,11300.00,11425.00,11050.00,11375.00,577200 01/13/2020,TLKM,4000.00,4030.00,3990.00,4030.00,61913800 01/13/2020,TMAS,101.00,102.00,100.00,100.00,1414200 01/13/2020,TMPO,155.00,155.00,155.00,155.00,0 01/13/2020,TNCA,270.00,270.00,268.00,270.00,26200 01/13/2020,TOBA,356.00,358.00,356.00,358.00,50600 01/13/2020,TOPS,264.00,266.00,232.00,254.00,7169800 01/13/2020,TOTL,420.00,426.00,416.00,420.00,1792500 01/13/2020,TOTO,294.00,296.00,288.00,290.00,21600 01/13/2020,TOWR,795.00,800.00,780.00,795.00,47134700 01/13/2020,TPIA,9425.00,9500.00,9350.00,9425.00,5572500 01/13/2020,TPMA,220.00,220.00,220.00,220.00,0 01/13/2020,TRAM,50.00,50.00,50.00,50.00,440800 01/13/2020,TRAM-W,19.00,21.00,16.00,18.00,4309000 01/13/2020,TRIL,50.00,50.00,50.00,50.00,0 01/13/2020,TRIM,145.00,145.00,140.00,145.00,21500 01/13/2020,TRIO,426.00,426.00,426.00,426.00,0 01/13/2020,TRIS,266.00,268.00,266.00,268.00,898900 01/13/2020,TRIS-W,266.00,26.00,26.00,26.00,0 01/13/2020,TRST,380.00,380.00,380.00,380.00,0 01/13/2020,TRUK,97.00,99.00,96.00,97.00,38100 01/13/2020,TRUS,326.00,326.00,270.00,300.00,13100 01/13/2020,TSPC,1355.00,1375.00,1355.00,1375.00,23100 01/13/2020,TUGU,3450.00,3450.00,3450.00,3450.00,0 01/13/2020,TURI,895.00,895.00,885.00,885.00,302400 01/13/2020,UCID,2000.00,2000.00,1900.00,1965.00,7191200 01/13/2020,ULTJ,1600.00,1620.00,1595.00,1605.00,194400 01/13/2020,UNIC,3600.00,3600.00,3600.00,3600.00,300 01/13/2020,UNIT,170.00,171.00,170.00,170.00,9300 01/13/2020,UNSP,104.00,107.00,103.00,105.00,176200 01/13/2020,UNTR,22500.00,23150.00,22500.00,23050.00,4773700 01/13/2020,UNVR,8275.00,8400.00,8275.00,8400.00,8904800 01/13/2020,URBN,2080.00,2080.00,2070.00,2080.00,171800 01/13/2020,URBN-W,44.00,70.00,42.00,48.00,17663800 01/13/2020,VICO,113.00,113.00,113.00,113.00,0 01/13/2020,VINS,125.00,125.00,110.00,120.00,283300 01/13/2020,VINS-W,13.00,14.00,12.00,14.00,7555300 01/13/2020,VIVA,58.00,61.00,57.00,57.00,111356800 01/13/2020,VOKS,332.00,332.00,306.00,312.00,1508100 01/13/2020,VRNA,138.00,138.00,138.00,138.00,200 01/13/2020,WAPO,82.00,84.00,82.00,84.00,34900 01/13/2020,WEGE,312.00,320.00,310.00,314.00,15149800 01/13/2020,WEHA,149.00,149.00,148.00,149.00,2231700 01/13/2020,WICO,494.00,494.00,494.00,494.00,0 01/13/2020,WIIM,172.00,175.00,170.00,173.00,2677200 01/13/2020,WIKA,2180.00,2200.00,2160.00,2170.00,10764700 01/13/2020,WINS,121.00,121.00,120.00,120.00,180100 01/13/2020,WOMF,276.00,276.00,272.00,272.00,273500 01/13/2020,WOOD,625.00,625.00,615.00,620.00,3253000 01/13/2020,WOWS,212.00,212.00,200.00,206.00,11162600 01/13/2020,WSBP,310.00,316.00,310.00,310.00,23825800 01/13/2020,WSKT,1490.00,1515.00,1475.00,1500.00,40192100 01/13/2020,WTON,450.00,458.00,450.00,454.00,5054300 01/13/2020,XAFA,1021.00,1021.00,1020.00,1020.00,20000 01/13/2020,XAQA,963.00,963.00,963.00,963.00,0 01/13/2020,XASG,105.00,105.00,105.00,105.00,0 01/13/2020,XBES,1011.00,1011.00,1011.00,1011.00,1100 01/13/2020,XBID,533.00,533.00,533.00,533.00,0 01/13/2020,XBIN,495.00,495.00,495.00,495.00,0 01/13/2020,XBLQ,473.00,473.00,473.00,473.00,0 01/13/2020,XBNI,1118.00,1118.00,1118.00,1118.00,0 01/13/2020,XBSK,384.00,384.00,384.00,384.00,0 01/13/2020,XCID,79.00,84.00,77.00,83.00,93900 01/13/2020,XCIS,106.00,106.00,105.00,105.00,11000 01/13/2020,XCLQ,102.00,102.00,102.00,102.00,0 01/13/2020,XDIF,497.00,497.00,497.00,497.00,0 01/13/2020,XIHD,506.00,507.00,506.00,507.00,59000 01/13/2020,XIIC,1110.00,1110.00,1110.00,1110.00,0 01/13/2020,XIIF,632.00,645.00,632.00,645.00,400 01/13/2020,XIIT,570.00,570.00,569.00,569.00,8800 01/13/2020,XIJI,692.00,692.00,692.00,692.00,300 01/13/2020,XIPI,180.00,180.00,180.00,180.00,0 01/13/2020,XISB,398.00,398.00,398.00,398.00,0 01/13/2020,XISC,725.00,725.00,725.00,725.00,0 01/13/2020,XISI,347.00,347.00,347.00,347.00,0 01/13/2020,XISR,406.00,407.00,406.00,407.00,26200 01/13/2020,XKIV,507.00,507.00,507.00,507.00,0 01/13/2020,XMIG,179.00,179.00,179.00,179.00,0 01/13/2020,XMJM,1000.00,1000.00,1000.00,1000.00,0 01/13/2020,XMTS,499.00,499.00,499.00,499.00,0 01/13/2020,XNVE,158.00,158.00,158.00,158.00,0 01/13/2020,XPCR,955.00,955.00,955.00,955.00,0 01/13/2020,XPDV,473.00,473.00,473.00,473.00,0 01/13/2020,XPES,420.00,420.00,420.00,420.00,0 01/13/2020,XPFT,564.00,564.00,564.00,564.00,0 01/13/2020,XPID,556.00,556.00,556.00,556.00,0 01/13/2020,XPLC,482.00,482.00,482.00,482.00,0 01/13/2020,XPLQ,509.00,509.00,509.00,509.00,0 01/13/2020,XPMI,996.00,996.00,996.00,996.00,200 01/13/2020,XPSG,460.00,460.00,460.00,460.00,0 01/13/2020,XPTD,549.00,549.00,549.00,549.00,0 01/13/2020,XSBC,115.00,115.00,115.00,115.00,0 01/13/2020,XSPI,750.00,750.00,750.00,750.00,0 01/13/2020,XSSI,97.00,97.00,97.00,97.00,0 01/13/2020,YELO,73.00,75.00,72.00,73.00,1185200 01/13/2020,YELO-W,21.00,23.00,20.00,20.00,1409600 01/13/2020,YPAS,550.00,550.00,550.00,550.00,0 01/13/2020,YULE,220.00,248.00,218.00,220.00,43500 01/13/2020,ZBRA,94.00,95.00,87.00,87.00,241900 01/13/2020,ZINC,402.00,408.00,394.00,398.00,63649300 01/13/2020,ZONE,492.00,494.00,478.00,488.00,116400