,,,,,, 01/02/2020,AALI,14550.00,14650.00,14025.00,14025.00,799000 01/02/2020,ABBA,106.00,108.00,105.00,105.00,6340800 01/02/2020,ABDA,7075.00,7075.00,6925.00,6925.00,1700 01/02/2020,ABMM,1530.00,1530.00,1530.00,1530.00,0 01/02/2020,ACES,1500.00,1535.00,1500.00,1510.00,13727900 01/02/2020,ACST,970.00,1010.00,965.00,995.00,48900 01/02/2020,ADES,1045.00,1045.00,1045.00,1045.00,400 01/02/2020,ADHI,1180.00,1190.00,1155.00,1170.00,5113900 01/02/2020,ADMF,10400.00,10450.00,10375.00,10425.00,20000 01/02/2020,ADMG,186.00,188.00,186.00,187.00,46500 01/02/2020,ADRO,1555.00,1555.00,1490.00,1495.00,76612000 01/02/2020,AGAR,396.00,396.00,390.00,392.00,127500 01/02/2020,AGII,670.00,670.00,650.00,650.00,185800 01/02/2020,AGRO,199.00,204.00,197.00,197.00,2467200 01/02/2020,AGRS,135.00,178.00,135.00,150.00,418600 01/02/2020,AHAP,60.00,65.00,57.00,58.00,357100 01/02/2020,AIMS,180.00,180.00,180.00,180.00,0 01/02/2020,AISA,168.00,168.00,168.00,168.00,0 01/02/2020,AKKU,50.00,50.00,50.00,50.00,72000 01/02/2020,AKPI,370.00,428.00,370.00,380.00,13300 01/02/2020,AKRA,3950.00,3990.00,3850.00,3900.00,10907300 01/02/2020,AKSI,1100.00,1200.00,1100.00,1150.00,384500 01/02/2020,ALDO,386.00,410.00,386.00,400.00,18200 01/02/2020,ALKA,418.00,418.00,410.00,410.00,12800 01/02/2020,ALMI,358.00,358.00,358.00,358.00,0 01/02/2020,ALTO,398.00,398.00,398.00,398.00,13394500 01/02/2020,AMAG,296.00,296.00,296.00,296.00,400 01/02/2020,AMFG,3430.00,4280.00,3430.00,3540.00,78100 01/02/2020,AMIN,312.00,312.00,308.00,310.00,2600 01/02/2020,AMRT,870.00,880.00,855.00,875.00,9600 01/02/2020,ANDI,50.00,66.00,50.00,53.00,427504900 01/02/2020,ANJT,965.00,1000.00,965.00,1000.00,90100 01/02/2020,ANTM,845.00,850.00,825.00,840.00,26829200 01/02/2020,APEX,346.00,346.00,346.00,346.00,0 01/02/2020,APIC,690.00,700.00,680.00,685.00,22076600 01/02/2020,APII,180.00,180.00,161.00,168.00,15400 01/02/2020,APLI,179.00,179.00,174.00,175.00,219200 01/02/2020,APLN,177.00,179.00,175.00,178.00,6813300 01/02/2020,APOL,50.00,50.00,50.00,50.00,0 01/02/2020,APOL-W2,29.00,29.00,29.00,29.00,0 01/02/2020,ARGO,825.00,825.00,825.00,825.00,0 01/02/2020,ARII,715.00,715.00,715.00,715.00,15000 01/02/2020,ARKA,2090.00,2090.00,1990.00,2070.00,422700 01/02/2020,ARMY,50.00,50.00,50.00,50.00,0 01/02/2020,ARNA,434.00,450.00,432.00,440.00,141500 01/02/2020,ARTA,450.00,450.00,450.00,450.00,0 01/02/2020,ARTI,50.00,50.00,50.00,50.00,500 01/02/2020,ARTO,3200.00,3300.00,3030.00,3100.00,96700 01/02/2020,ASBI,304.00,304.00,304.00,304.00,700 01/02/2020,ASDM,1090.00,1095.00,1090.00,1095.00,600 01/02/2020,ASGR,950.00,995.00,940.00,945.00,439700 01/02/2020,ASII,6925.00,6925.00,6775.00,6875.00,15008600 01/02/2020,ASJT,120.00,125.00,114.00,121.00,718100 01/02/2020,ASMI,1265.00,1265.00,1215.00,1240.00,16800 01/02/2020,ASRI,238.00,240.00,236.00,238.00,3323600 01/02/2020,ASRM,2010.00,2010.00,2010.00,2010.00,0 01/02/2020,ASSA,740.00,745.00,715.00,720.00,7695000 01/02/2020,ATIC,640.00,640.00,640.00,640.00,0 01/02/2020,AUTO,1250.00,1325.00,1250.00,1300.00,5053900 01/02/2020,BABP,50.00,50.00,50.00,50.00,29300 01/02/2020,BABP-W3,45.00,45.00,45.00,45.00,2200 01/02/2020,BABP-W4,12.00,17.00,12.00,15.00,14238600 01/02/2020,BACA,300.00,304.00,300.00,300.00,6731200 01/02/2020,BACA-W2,100.00,100.00,100.00,100.00,0 01/02/2020,BAJA,61.00,62.00,61.00,62.00,141500 01/02/2020,BALI,1100.00,1100.00,900.00,900.00,19000 01/02/2020,BAPA,71.00,74.00,69.00,69.00,33270500 01/02/2020,BAPI,50.00,50.00,50.00,50.00,55700 01/02/2020,BAPI-W,5.00,5.00,4.00,5.00,4336000 01/02/2020,BATA,650.00,650.00,645.00,645.00,400 01/02/2020,BAYU,1150.00,1200.00,1150.00,1200.00,6300 01/02/2020,BBCA,33475.00,33900.00,33400.00,33450.00,9889000 01/02/2020,BBHI,125.00,139.00,110.00,117.00,272100 01/02/2020,BBKP,224.00,242.00,222.00,242.00,16778700 01/02/2020,BBLD,404.00,404.00,404.00,404.00,0 01/02/2020,BBMD,2800.00,2800.00,2800.00,2800.00,0 01/02/2020,BBNI,7875.00,7875.00,7775.00,7775.00,9301300 01/02/2020,BBRI,4400.00,4410.00,4360.00,4410.00,41714100 01/02/2020,BBRM,50.00,50.00,50.00,50.00,0 01/02/2020,BBTN,2150.00,2150.00,2110.00,2130.00,5433500 01/02/2020,BBYB,278.00,280.00,278.00,280.00,171000 01/02/2020,BCAP,141.00,150.00,140.00,141.00,275400 01/02/2020,BCIC,450.00,450.00,450.00,450.00,0 01/02/2020,BCIP,64.00,65.00,60.00,60.00,1548600 01/02/2020,BDMN,3950.00,3990.00,3920.00,3960.00,1140900 01/02/2020,BEEF,404.00,404.00,386.00,392.00,1672800 01/02/2020,BEEF-W,46.00,46.00,40.00,42.00,236100 01/02/2020,BEKS,50.00,50.00,50.00,50.00,3200 01/02/2020,BELL,525.00,525.00,525.00,525.00,68900 01/02/2020,BEST,216.00,218.00,204.00,208.00,10256700 01/02/2020,BFIN,560.00,570.00,555.00,555.00,85500 01/02/2020,BGTG,66.00,66.00,62.00,64.00,1623700 01/02/2020,BHIT,64.00,64.00,63.00,64.00,4770900 01/02/2020,BIKA,152.00,152.00,152.00,152.00,100 01/02/2020,BIMA,50.00,59.00,50.00,50.00,4960300 01/02/2020,BINA,830.00,830.00,820.00,820.00,23200 01/02/2020,BIPI,50.00,50.00,50.00,50.00,93300 01/02/2020,BIPI-W,8.00,10.00,8.00,8.00,2094400 01/02/2020,BIPP,50.00,67.00,50.00,50.00,1828400 01/02/2020,BIPP-W2,1.00,1.00,1.00,1.00,0 01/02/2020,BIRD,2490.00,2610.00,2400.00,2600.00,631100 01/02/2020,BISI,1050.00,1050.00,1035.00,1040.00,83800 01/02/2020,BJBR,1185.00,1210.00,1130.00,1175.00,6193900 01/02/2020,BJTM,685.00,685.00,680.00,680.00,1581400 01/02/2020,BKDP,61.00,61.00,55.00,60.00,31700 01/02/2020,BKSL,85.00,87.00,82.00,83.00,35498100 01/02/2020,BKSL-W,17.00,17.00,15.00,16.00,3020300 01/02/2020,BKSW,168.00,168.00,130.00,149.00,6800 01/02/2020,BLTA,50.00,50.00,50.00,50.00,100 01/02/2020,BLTZ,3000.00,3000.00,3000.00,3000.00,0 01/02/2020,BLUE,525.00,530.00,515.00,515.00,83100 01/02/2020,BMAS,356.00,356.00,348.00,348.00,200 01/02/2020,BMRI,7675.00,7775.00,7650.00,7750.00,18689900 01/02/2020,BMSR,111.00,112.00,106.00,106.00,38400 01/02/2020,BMTR,350.00,352.00,340.00,344.00,6857800 01/02/2020,BNBA,320.00,320.00,314.00,318.00,36700 01/02/2020,BNBR,50.00,50.00,50.00,50.00,93000 01/02/2020,BNGA,970.00,975.00,960.00,965.00,470600 01/02/2020,BNII,206.00,208.00,206.00,208.00,129400 01/02/2020,BNLI,1270.00,1270.00,1255.00,1260.00,5081300 01/02/2020,BOGA,1330.00,1340.00,1330.00,1330.00,11000200 01/02/2020,BOLA,332.00,332.00,312.00,324.00,20800 01/02/2020,BOLT,840.00,840.00,830.00,840.00,100200 01/02/2020,BORN,50.00,50.00,50.00,50.00,0 01/02/2020,BOSS,172.00,180.00,170.00,171.00,375700 01/02/2020,BPFI,1310.00,1310.00,1310.00,1310.00,0 01/02/2020,BPII,10000.00,10000.00,10000.00,10000.00,1800 01/02/2020,BPTR,88.00,92.00,88.00,92.00,29000 01/02/2020,BRAM,10800.00,10800.00,10800.00,10800.00,0 01/02/2020,BRIS,330.00,336.00,330.00,332.00,1456400 01/02/2020,BRMS,52.00,52.00,50.00,51.00,20436600 01/02/2020,BRNA,1030.00,1030.00,1030.00,1030.00,100 01/02/2020,BRPT,1510.00,1515.00,1400.00,1465.00,51385300 01/02/2020,BRPT-W,1150.00,1150.00,1150.00,1150.00,300 01/02/2020,BSDE,1255.00,1270.00,1250.00,1270.00,4199900 01/02/2020,BSIM,530.00,580.00,530.00,580.00,200 01/02/2020,BSIM-W3,40.00,40.00,40.00,40.00,100 01/02/2020,BSSR,1820.00,1820.00,1820.00,1820.00,0 01/02/2020,BSWD,1750.00,1750.00,1750.00,1750.00,0 01/02/2020,BTEK,50.00,50.00,50.00,50.00,16600 01/02/2020,BTEL,50.00,50.00,50.00,50.00,0 01/02/2020,BTON,210.00,210.00,204.00,204.00,3500 01/02/2020,BTPN,3250.00,3250.00,3200.00,3250.00,3700 01/02/2020,BTPS,4250.00,4250.00,4100.00,4160.00,2564000 01/02/2020,BUDI,103.00,103.00,102.00,102.00,756700 01/02/2020,BUKK,1460.00,1460.00,1450.00,1450.00,1700 01/02/2020,BULL,164.00,164.00,160.00,160.00,6132700 01/02/2020,BULL-W,100.00,100.00,100.00,100.00,0 01/02/2020,BULL-W2,28.00,28.00,24.00,28.00,1500 01/02/2020,BUMI,66.00,67.00,66.00,66.00,46639800 01/02/2020,BUVA,76.00,80.00,76.00,77.00,73200 01/02/2020,BVIC,74.00,85.00,74.00,80.00,3112600 01/02/2020,BWPT,156.00,162.00,144.00,153.00,130149300 01/02/2020,BYAN,15900.00,15900.00,15900.00,15900.00,0 01/02/2020,CAKK,70.00,74.00,66.00,69.00,397900 01/02/2020,CAKK-W,19.00,20.00,18.00,20.00,198800 01/02/2020,CAMP,374.00,376.00,370.00,374.00,969700 01/02/2020,CANI,162.00,162.00,162.00,162.00,0 01/02/2020,CARS,176.00,184.00,175.00,182.00,23200 01/02/2020,CASA,418.00,418.00,412.00,416.00,10534500 01/02/2020,CASA-W,133.00,133.00,133.00,133.00,0 01/02/2020,CASS,600.00,600.00,560.00,560.00,200 01/02/2020,CCSI,260.00,264.00,258.00,258.00,505300 01/02/2020,CEKA,1675.00,1980.00,1675.00,1715.00,152600 01/02/2020,CENT,73.00,83.00,73.00,81.00,21842200 01/02/2020,CFIN,276.00,280.00,270.00,276.00,127500 01/02/2020,CINT,300.00,300.00,276.00,278.00,30500 01/02/2020,CITA,1700.00,1700.00,1700.00,1700.00,200 01/02/2020,CITY,108.00,117.00,100.00,109.00,65200 01/02/2020,CITY-W,38.00,40.00,35.00,40.00,20400 01/02/2020,CKRA,76.00,76.00,76.00,76.00,0 01/02/2020,CLAY,3600.00,3600.00,3300.00,3570.00,153300 01/02/2020,CLEO,505.00,505.00,498.00,505.00,5880000 01/02/2020,CLPI,775.00,775.00,770.00,775.00,30000 01/02/2020,CMNP,1855.00,1855.00,1855.00,1855.00,2000 01/02/2020,CMPP,184.00,184.00,184.00,184.00,0 01/02/2020,CNKO,50.00,50.00,50.00,50.00,300 01/02/2020,CNTB,250.00,250.00,250.00,250.00,0 01/02/2020,CNTX,338.00,338.00,338.00,338.00,0 01/02/2020,COCO,910.00,945.00,885.00,945.00,9800 01/02/2020,COCO-W,464.00,464.00,464.00,464.00,200 01/02/2020,COWL,50.00,50.00,50.00,50.00,6720000 01/02/2020,CPIN,6600.00,6650.00,6500.00,6575.00,4949800 01/02/2020,CPRI,50.00,50.00,50.00,50.00,98900 01/02/2020,CPRI-W,25.00,27.00,22.00,24.00,85900 01/02/2020,CPRO,50.00,50.00,50.00,50.00,100 01/02/2020,CSAP,450.00,450.00,450.00,450.00,0 01/02/2020,CSIS,90.00,90.00,86.00,90.00,214700 01/02/2020,CTBN,3150.00,3150.00,3150.00,3150.00,0 01/02/2020,CTRA,1040.00,1050.00,1025.00,1025.00,8099700 01/02/2020,CTTH,70.00,70.00,67.00,70.00,30100 01/02/2020,DART,312.00,312.00,312.00,312.00,0 01/02/2020,DAYA,300.00,300.00,272.00,298.00,13400 01/02/2020,DEAL,180.00,186.00,177.00,178.00,2324600 01/02/2020,DEAL-W,25.00,25.00,25.00,25.00,0 01/02/2020,DEFI,1900.00,1900.00,1890.00,1900.00,3000 01/02/2020,DEWA,50.00,50.00,50.00,50.00,13100 01/02/2020,DFAM,400.00,400.00,394.00,400.00,20640100 01/02/2020,DFAM-W,21.00,21.00,21.00,21.00,0 01/02/2020,DGIK,50.00,50.00,50.00,50.00,20200 01/02/2020,DIGI,1700.00,2050.00,1690.00,2050.00,4300 01/02/2020,DILD,280.00,318.00,280.00,312.00,2436200 01/02/2020,DIVA,3620.00,3630.00,3410.00,3440.00,202800 01/02/2020,DKFT,144.00,172.00,143.00,160.00,109235300 01/02/2020,DLTA,6750.00,6750.00,6600.00,6700.00,1700 01/02/2020,DMAS,294.00,298.00,288.00,292.00,15524200 01/02/2020,DMMX,246.00,246.00,226.00,232.00,688900 01/02/2020,DNAR,240.00,240.00,240.00,240.00,100 01/02/2020,DNET,2980.00,3080.00,2980.00,3080.00,1000 01/02/2020,DOID,280.00,290.00,280.00,282.00,3616400 01/02/2020,DPNS,254.00,254.00,254.00,254.00,0 01/02/2020,DPUM,111.00,111.00,111.00,111.00,100 01/02/2020,DSFI,100.00,102.00,100.00,100.00,144500 01/02/2020,DSNG,460.00,488.00,450.00,486.00,3640700 01/02/2020,DSSA,13600.00,14350.00,13600.00,14350.00,500 01/02/2020,DUCK,1220.00,1235.00,1210.00,1235.00,27100 01/02/2020,DUTI,5000.00,5000.00,5000.00,5000.00,0 01/02/2020,DVLA,2290.00,2300.00,2210.00,2230.00,8000 01/02/2020,DWGL,390.00,390.00,340.00,342.00,347800 01/02/2020,DWGL-W,154.00,155.00,139.00,145.00,618200 01/02/2020,DYAN,118.00,118.00,113.00,115.00,117700 01/02/2020,EAST,92.00,93.00,87.00,92.00,939200 01/02/2020,EAST-W,13.00,14.00,13.00,14.00,3747800 01/02/2020,ECII,1040.00,1040.00,1040.00,1040.00,12000 01/02/2020,EKAD,1075.00,1100.00,1065.00,1100.00,331400 01/02/2020,ELSA,306.00,310.00,300.00,302.00,10464900 01/02/2020,ELTY,50.00,50.00,50.00,50.00,100 01/02/2020,EMDE,224.00,224.00,224.00,224.00,50000 01/02/2020,EMTK,5575.00,5575.00,5575.00,5575.00,200 01/02/2020,ENRG,50.00,51.00,50.00,50.00,19020900 01/02/2020,ENVY,900.00,935.00,890.00,895.00,545400 01/02/2020,EPMT,2050.00,2050.00,2050.00,2050.00,0 01/02/2020,ERAA,1810.00,1840.00,1800.00,1830.00,14741300 01/02/2020,ERTX,138.00,138.00,136.00,136.00,32000 01/02/2020,ESIP,300.00,300.00,296.00,298.00,13688800 01/02/2020,ESIP-W,23.00,24.00,22.00,22.00,6574500 01/02/2020,ESSA,268.00,272.00,266.00,266.00,3110700 01/02/2020,ESTI,60.00,60.00,57.00,60.00,317000 01/02/2020,ETWA,64.00,64.00,64.00,64.00,1900 01/02/2020,EXCL,3170.00,3220.00,3140.00,3210.00,3718200 01/02/2020,FAST,2550.00,2550.00,2450.00,2470.00,1400 01/02/2020,FASW,7700.00,7700.00,7700.00,7700.00,0 01/02/2020,FILM,179.00,184.00,176.00,179.00,2286000 01/02/2020,FINN,50.00,50.00,50.00,50.00,0 01/02/2020,FIRE,320.00,330.00,246.00,246.00,17256800 01/02/2020,FIRE-W,990.00,990.00,990.00,990.00,0 01/02/2020,FISH,3800.00,3800.00,3800.00,3800.00,0 01/02/2020,FITT,74.00,75.00,70.00,73.00,247700 01/02/2020,FITT-W,58.00,58.00,48.00,49.00,1168200 01/02/2020,FMII,470.00,470.00,470.00,470.00,0 01/02/2020,FOOD,120.00,125.00,113.00,113.00,452700 01/02/2020,FORU,99.00,99.00,99.00,99.00,0 01/02/2020,FORZ,50.00,50.00,50.00,50.00,189900 01/02/2020,FORZ-W,610.00,610.00,610.00,610.00,0 01/02/2020,FPNI,119.00,122.00,119.00,121.00,201300 01/02/2020,FREN,139.00,140.00,136.00,136.00,32022100 01/02/2020,FREN-W,86.00,90.00,85.00,88.00,369400 01/02/2020,FUJI,102.00,115.00,102.00,113.00,17300 01/02/2020,GAMA,50.00,51.00,50.00,50.00,1536000 01/02/2020,GDST,63.00,68.00,62.00,63.00,609800 01/02/2020,GDYR,2000.00,2000.00,2000.00,2000.00,0 01/02/2020,GEMA,338.00,338.00,338.00,338.00,20000 01/02/2020,GEMS,2550.00,2550.00,2550.00,2550.00,0 01/02/2020,GGRM,53000.00,53500.00,52600.00,53350.00,725100 01/02/2020,GGRP,386.00,388.00,382.00,386.00,27700 01/02/2020,GHON,1650.00,1650.00,1650.00,1650.00,0 01/02/2020,GIAA,498.00,500.00,494.00,494.00,5822400 01/02/2020,GJTL,585.00,585.00,580.00,580.00,2992200 01/02/2020,GLOB,382.00,476.00,382.00,424.00,48300 01/02/2020,GLVA,300.00,306.00,262.00,300.00,4263800 01/02/2020,GMFI,172.00,175.00,171.00,171.00,720800 01/02/2020,GMTD,15950.00,15950.00,15950.00,15950.00,100 01/02/2020,GOLD,220.00,228.00,220.00,228.00,500 01/02/2020,GOLL,50.00,50.00,50.00,50.00,0 01/02/2020,GOOD,1505.00,1525.00,1505.00,1510.00,366700 01/02/2020,GPRA,75.00,76.00,75.00,75.00,36200 01/02/2020,GREN,328.00,328.00,328.00,328.00,0 01/02/2020,GSMF,100.00,100.00,100.00,100.00,0 01/02/2020,GTBO,157.00,157.00,157.00,157.00,100 01/02/2020,GWSA,152.00,169.00,151.00,154.00,11100 01/02/2020,GZCO,50.00,51.00,50.00,50.00,25096200 01/02/2020,HADE,50.00,50.00,50.00,50.00,100 01/02/2020,HDFA,130.00,130.00,130.00,130.00,0 01/02/2020,HDIT,700.00,700.00,670.00,670.00,700 01/02/2020,HDTX,120.00,120.00,120.00,120.00,0 01/02/2020,HEAL,3550.00,3690.00,3550.00,3670.00,124800 01/02/2020,HELI,206.00,210.00,197.00,206.00,858000 01/02/2020,HELI-W,14.00,14.00,13.00,13.00,102400 01/02/2020,HERO,845.00,885.00,840.00,885.00,900 01/02/2020,HEXA,3480.00,3480.00,3460.00,3480.00,47500 01/02/2020,HITS,720.00,720.00,720.00,720.00,100 01/02/2020,HKMU,258.00,260.00,254.00,256.00,7724800 01/02/2020,HMSP,2110.00,2120.00,2080.00,2090.00,15983100 01/02/2020,HOKI,940.00,950.00,925.00,930.00,20884300 01/02/2020,HOKI-W,620.00,620.00,620.00,620.00,0 01/02/2020,HOME,50.00,50.00,50.00,50.00,86300 01/02/2020,HOTL,156.00,169.00,141.00,143.00,52213600 01/02/2020,HRME,860.00,880.00,830.00,880.00,26150200 01/02/2020,HRTA,220.00,220.00,195.00,197.00,682700 01/02/2020,HRUM,1320.00,1325.00,1315.00,1320.00,263800 01/02/2020,IATA,50.00,50.00,50.00,50.00,8300 01/02/2020,IBFN,242.00,242.00,242.00,242.00,0 01/02/2020,IBFN-W,25.00,28.00,21.00,27.00,14000 01/02/2020,IBST,6525.00,6525.00,6525.00,6525.00,0 01/02/2020,ICBP,11275.00,11300.00,11100.00,11150.00,1240200 01/02/2020,ICON,70.00,70.00,65.00,67.00,469600 01/02/2020,IDPR,368.00,368.00,368.00,368.00,0 01/02/2020,IFII,210.00,212.00,200.00,200.00,768800 01/02/2020,IFSH,600.00,650.00,560.00,645.00,83000 01/02/2020,IGAR,340.00,340.00,330.00,340.00,17200 01/02/2020,IIKP,50.00,50.00,50.00,50.00,1100 01/02/2020,IKAI,73.00,77.00,73.00,74.00,7574500 01/02/2020,IKBI,260.00,260.00,260.00,260.00,0 01/02/2020,IMAS,1155.00,1155.00,1110.00,1125.00,783300 01/02/2020,IMJS,292.00,304.00,292.00,304.00,108200 01/02/2020,IMPC,1050.00,1050.00,1045.00,1045.00,396300 01/02/2020,INAF,890.00,990.00,880.00,955.00,15762200 01/02/2020,INAI,440.00,440.00,430.00,430.00,21700 01/02/2020,INCF,50.00,60.00,50.00,50.00,16559600 01/02/2020,INCI,418.00,418.00,418.00,418.00,300 01/02/2020,INCO,3650.00,3670.00,3510.00,3620.00,9602500 01/02/2020,INDF,7925.00,8000.00,7825.00,7975.00,5257300 01/02/2020,INDR,2430.00,2500.00,2400.00,2470.00,31500 01/02/2020,INDS,2300.00,2300.00,2200.00,2200.00,200 01/02/2020,INDX,52.00,56.00,52.00,54.00,1400 01/02/2020,INDY,1195.00,1210.00,1175.00,1210.00,2738700 01/02/2020,INKP,7725.00,7750.00,7600.00,7625.00,1495800 01/02/2020,INOV,378.00,378.00,370.00,372.00,2090100 01/02/2020,INPC,61.00,63.00,61.00,63.00,151700 01/02/2020,INPC-W,7.00,7.00,7.00,7.00,2000 01/02/2020,INPP,840.00,840.00,840.00,840.00,200 01/02/2020,INPS,4050.00,4060.00,4050.00,4060.00,49700 01/02/2020,INRU,790.00,790.00,790.00,790.00,0 01/02/2020,INTA,496.00,496.00,460.00,460.00,3400 01/02/2020,INTA-W,210.00,210.00,210.00,210.00,0 01/02/2020,INTD,350.00,350.00,348.00,348.00,12200 01/02/2020,INTP,19350.00,19350.00,18300.00,18525.00,1451300 01/02/2020,IPCC,685.00,685.00,675.00,680.00,160200 01/02/2020,IPCM,165.00,187.00,165.00,185.00,223000 01/02/2020,IPOL,93.00,93.00,93.00,93.00,500 01/02/2020,IPTV,505.00,505.00,498.00,505.00,6440700 01/02/2020,IPTV-W,140.00,144.00,135.00,137.00,4056200 01/02/2020,IRRA,650.00,650.00,640.00,645.00,11512400 01/02/2020,ISAT,2910.00,2930.00,2860.00,2870.00,1142700 01/02/2020,ISSP,184.00,187.00,182.00,186.00,2800600 01/02/2020,ITIC,2680.00,2730.00,2300.00,2630.00,16198100 01/02/2020,ITMA,560.00,590.00,550.00,565.00,12700 01/02/2020,ITMA-W,100.00,100.00,51.00,84.00,19600 01/02/2020,ITMG,11450.00,11450.00,11225.00,11350.00,866600 01/02/2020,ITTG,82.00,82.00,82.00,82.00,0 01/02/2020,JAST,1425.00,1430.00,1415.00,1415.00,6316800 01/02/2020,JAWA,92.00,92.00,88.00,88.00,10000 01/02/2020,JAYA,81.00,84.00,80.00,81.00,496400 01/02/2020,JAYA-W,19.00,20.00,19.00,20.00,910300 01/02/2020,JECC,6175.00,6175.00,6175.00,6175.00,0 01/02/2020,JGLE,50.00,50.00,50.00,50.00,0 01/02/2020,JIHD,550.00,550.00,550.00,550.00,500 01/02/2020,JKON,505.00,505.00,505.00,505.00,100 01/02/2020,JKSW,60.00,60.00,60.00,60.00,0 01/02/2020,JMAS,880.00,880.00,880.00,880.00,0 01/02/2020,JPFA,1540.00,1565.00,1530.00,1535.00,9486700 01/02/2020,JRPT,585.00,605.00,570.00,590.00,7496000 01/02/2020,JSKY,210.00,212.00,202.00,206.00,6521800 01/02/2020,JSMR,5225.00,5250.00,5175.00,5175.00,816700 01/02/2020,JSPT,1025.00,1025.00,1025.00,1025.00,0 01/02/2020,JTPE,980.00,980.00,975.00,980.00,265500 01/02/2020,KAEF,1250.00,1300.00,1240.00,1250.00,5746400 01/02/2020,KARW,64.00,66.00,63.00,63.00,46000 01/02/2020,KAYU,68.00,69.00,66.00,66.00,1453100 01/02/2020,KBLI,530.00,535.00,520.00,535.00,4565800 01/02/2020,KBLM,314.00,314.00,302.00,302.00,49400 01/02/2020,KBLV,274.00,274.00,274.00,274.00,200 01/02/2020,KBRI,50.00,50.00,50.00,50.00,0 01/02/2020,KDSI,1170.00,1390.00,1140.00,1155.00,18600 01/02/2020,KEEN,550.00,555.00,545.00,555.00,3251500 01/02/2020,KEJU,950.00,975.00,935.00,935.00,273700 01/02/2020,KIAS,65.00,68.00,62.00,65.00,80200 01/02/2020,KICI,210.00,250.00,202.00,202.00,19300 01/02/2020,KIJA,296.00,302.00,286.00,294.00,1592600 01/02/2020,KINO,3430.00,3440.00,3350.00,3380.00,519500 01/02/2020,KIOS,310.00,310.00,310.00,310.00,0 01/02/2020,KIOS-W,288.00,288.00,288.00,288.00,0 01/02/2020,KJEN,2050.00,2050.00,1990.00,1990.00,235800 01/02/2020,KKGI,238.00,254.00,228.00,230.00,70300 01/02/2020,KLBF,1620.00,1635.00,1600.00,1615.00,14075700 01/02/2020,KMTR,318.00,320.00,308.00,316.00,1900 01/02/2020,KOBX,119.00,120.00,118.00,119.00,42300 01/02/2020,KOIN,113.00,141.00,112.00,121.00,22800 01/02/2020,KONI,630.00,630.00,630.00,630.00,0 01/02/2020,KOPI,620.00,620.00,620.00,620.00,19300 01/02/2020,KOTA,835.00,840.00,820.00,825.00,16392500 01/02/2020,KOTA-W,141.00,145.00,132.00,141.00,8480100 01/02/2020,KPAL,138.00,138.00,138.00,138.00,0 01/02/2020,KPAS,65.00,67.00,65.00,65.00,884200 01/02/2020,KPAS-W,29.00,29.00,26.00,28.00,119700 01/02/2020,KPIG,138.00,138.00,132.00,135.00,910300 01/02/2020,KRAH,1650.00,1650.00,1640.00,1645.00,462500 01/02/2020,KRAS,306.00,306.00,298.00,302.00,2580800 01/02/2020,KREN,500.00,500.00,492.00,500.00,39045700 01/02/2020,LAND,985.00,1000.00,875.00,985.00,97600 01/02/2020,LAPD,50.00,50.00,50.00,50.00,100 01/02/2020,LCGP,114.00,114.00,114.00,114.00,0 01/02/2020,LCKM,290.00,324.00,290.00,324.00,34500 01/02/2020,LEAD,50.00,50.00,50.00,50.00,258600 01/02/2020,LIFE,6000.00,6475.00,6000.00,6475.00,51000 01/02/2020,LINK,3960.00,4000.00,3870.00,3950.00,272600 01/02/2020,LION,470.00,470.00,468.00,468.00,200 01/02/2020,LMAS,151.00,152.00,105.00,109.00,6830300 01/02/2020,LMPI,91.00,91.00,91.00,91.00,3000 01/02/2020,LMSH,476.00,476.00,476.00,476.00,0 01/02/2020,LPCK,1015.00,1025.00,1005.00,1005.00,615900 01/02/2020,LPGI,3600.00,3600.00,3600.00,3600.00,100 01/02/2020,LPIN,284.00,284.00,284.00,284.00,0 01/02/2020,LPKR,242.00,242.00,230.00,232.00,144593400 01/02/2020,LPLI,102.00,102.00,75.00,75.00,3700 01/02/2020,LPPF,4250.00,4270.00,4040.00,4120.00,8381300 01/02/2020,LPPS,80.00,82.00,80.00,81.00,30400 01/02/2020,LRNA,131.00,131.00,131.00,131.00,0 01/02/2020,LSIP,1480.00,1480.00,1445.00,1450.00,6195900 01/02/2020,LTLS,620.00,630.00,620.00,620.00,24200 01/02/2020,LUCK,400.00,414.00,384.00,386.00,1256700 01/02/2020,MABA,50.00,50.00,50.00,50.00,160100 01/02/2020,MAGP,50.00,50.00,50.00,50.00,1200 01/02/2020,MAIN,1015.00,1020.00,1000.00,1010.00,607400 01/02/2020,MAMI,50.00,50.00,50.00,50.00,1826800 01/02/2020,MAMI-W,12.00,13.00,11.00,13.00,10600500 01/02/2020,MAMIP,600.00,600.00,600.00,600.00,0 01/02/2020,MAPA,5300.00,5300.00,5050.00,5050.00,7400 01/02/2020,MAPB,1700.00,1700.00,1665.00,1665.00,10600 01/02/2020,MAPI,1050.00,1070.00,1035.00,1065.00,8012800 01/02/2020,MARI,190.00,190.00,190.00,190.00,400 01/02/2020,MARK,454.00,460.00,452.00,452.00,747400 01/02/2020,MASA,460.00,498.00,458.00,460.00,11700 01/02/2020,MAYA,9100.00,9100.00,9100.00,9100.00,0 01/02/2020,MBAP,1980.00,2000.00,1975.00,1980.00,5100 01/02/2020,MBSS,486.00,488.00,482.00,482.00,208200 01/02/2020,MBTO,94.00,104.00,93.00,103.00,40800 01/02/2020,MCAS,2880.00,2900.00,2840.00,2840.00,352100 01/02/2020,MCOR,135.00,135.00,129.00,130.00,448600 01/02/2020,MDIA,51.00,54.00,51.00,54.00,727500 01/02/2020,MDKA,1075.00,1100.00,1070.00,1090.00,52337400 01/02/2020,MDKI,202.00,204.00,199.00,200.00,12200 01/02/2020,MDLN,214.00,214.00,210.00,214.00,339800 01/02/2020,MDRN,50.00,50.00,50.00,50.00,100 01/02/2020,MEDC,870.00,875.00,830.00,835.00,45941500 01/02/2020,MEDC-W,234.00,242.00,214.00,216.00,2003500 01/02/2020,MEGA,6400.00,6400.00,6350.00,6350.00,1500 01/02/2020,MERK,2850.00,2900.00,2820.00,2900.00,10100 01/02/2020,META,216.00,216.00,206.00,206.00,613100 01/02/2020,MFIN,1350.00,1350.00,1320.00,1320.00,50100 01/02/2020,MFMI,760.00,760.00,580.00,580.00,437700 01/02/2020,MGNA,50.00,50.00,50.00,50.00,400 01/02/2020,MGRO,900.00,910.00,890.00,895.00,1268500 01/02/2020,MICE,346.00,346.00,342.00,344.00,37800 01/02/2020,MIDI,1150.00,1150.00,1150.00,1150.00,400 01/02/2020,MIKA,2670.00,2780.00,2660.00,2740.00,11330600 01/02/2020,MINA,500.00,500.00,428.00,434.00,51300 01/02/2020,MIRA,50.00,50.00,50.00,50.00,100 01/02/2020,MITI,51.00,51.00,51.00,51.00,0 01/02/2020,MKNT,50.00,50.00,50.00,50.00,5200 01/02/2020,MKPI,16175.00,16200.00,16175.00,16200.00,1000 01/02/2020,MLBI,15500.00,15500.00,15500.00,15500.00,200 01/02/2020,MLIA,705.00,750.00,705.00,750.00,5726500 01/02/2020,MLPL,87.00,88.00,81.00,82.00,24921800 01/02/2020,MLPT,448.00,448.00,436.00,438.00,37000 01/02/2020,MMLP,200.00,200.00,193.00,195.00,1734600 01/02/2020,MNCN,1635.00,1655.00,1610.00,1625.00,14806700 01/02/2020,MOLI,950.00,950.00,950.00,950.00,10000 01/02/2020,MPMX,665.00,685.00,665.00,675.00,887400 01/02/2020,MPOW,110.00,111.00,107.00,109.00,83600 01/02/2020,MPPA,141.00,142.00,137.00,139.00,877100 01/02/2020,MPRO,2280.00,2280.00,2250.00,2250.00,1300 01/02/2020,MRAT,153.00,153.00,153.00,153.00,600 01/02/2020,MREI,4200.00,4200.00,4150.00,4150.00,7700 01/02/2020,MSIN,400.00,416.00,400.00,416.00,706000 01/02/2020,MSKY,1450.00,1450.00,1450.00,1450.00,0 01/02/2020,MTDL,1870.00,1870.00,1720.00,1800.00,3798300 01/02/2020,MTFN,50.00,50.00,50.00,50.00,100 01/02/2020,MTLA,575.00,575.00,510.00,550.00,168200 01/02/2020,MTPS,890.00,890.00,890.00,890.00,600 01/02/2020,MTPS-W,500.00,500.00,500.00,500.00,0 01/02/2020,MTRA,338.00,338.00,338.00,338.00,100 01/02/2020,MTSM,224.00,224.00,224.00,224.00,0 01/02/2020,MTWI,67.00,68.00,63.00,64.00,3185000 01/02/2020,MYOH,1300.00,1310.00,1295.00,1310.00,452400 01/02/2020,MYOR,2050.00,2050.00,2000.00,2030.00,1547000 01/02/2020,MYRX,50.00,50.00,50.00,50.00,25700 01/02/2020,MYRXP,50.00,50.00,50.00,50.00,0 01/02/2020,MYTX,56.00,75.00,56.00,56.00,23400 01/02/2020,NASA,705.00,725.00,695.00,725.00,121700 01/02/2020,NASA-W,640.00,640.00,640.00,640.00,0 01/02/2020,NATO,1085.00,1100.00,1085.00,1085.00,30673400 01/02/2020,NATO-W,900.00,900.00,900.00,900.00,0 01/02/2020,NELY,141.00,141.00,141.00,141.00,3900 01/02/2020,NFCX,2980.00,2980.00,2930.00,2930.00,28600 01/02/2020,NICK,316.00,316.00,316.00,316.00,100 01/02/2020,NIKL,660.00,780.00,660.00,760.00,35888700 01/02/2020,NIPS,282.00,282.00,282.00,282.00,0 01/02/2020,NIRO,140.00,140.00,140.00,140.00,12000 01/02/2020,NISP,845.00,860.00,840.00,840.00,35800 01/02/2020,NOBU,890.00,890.00,890.00,890.00,0 01/02/2020,NRCA,384.00,384.00,378.00,384.00,121400 01/02/2020,NUSA,50.00,50.00,50.00,50.00,27200 01/02/2020,NUSA-W,6.00,6.00,5.00,6.00,141300 01/02/2020,NZIA,860.00,860.00,810.00,810.00,4700 01/02/2020,NZIA-W,118.00,119.00,106.00,106.00,59600 01/02/2020,OASA,402.00,402.00,330.00,340.00,41700 01/02/2020,OCAP,250.00,270.00,230.00,250.00,6900 01/02/2020,OKAS,197.00,199.00,180.00,194.00,27600 01/02/2020,OMRE,980.00,980.00,980.00,980.00,0 01/02/2020,OPMS,100.00,102.00,99.00,100.00,468100 01/02/2020,PADI,250.00,268.00,244.00,268.00,130200 01/02/2020,PALM,220.00,220.00,200.00,218.00,11300 01/02/2020,PAMG,67.00,68.00,66.00,67.00,1097000 01/02/2020,PANI,105.00,111.00,105.00,109.00,2300 01/02/2020,PANR,334.00,334.00,332.00,334.00,1022500 01/02/2020,PANS,1425.00,1425.00,1350.00,1400.00,49400 01/02/2020,PBID,1025.00,1025.00,1025.00,1025.00,100 01/02/2020,PBRX,505.00,510.00,505.00,510.00,1100 01/02/2020,PBSA,700.00,700.00,700.00,700.00,0 01/02/2020,PCAR,1100.00,1100.00,905.00,1040.00,20100 01/02/2020,PDES,960.00,960.00,900.00,900.00,3200 01/02/2020,PEGE,200.00,218.00,200.00,218.00,700 01/02/2020,PEHA,1075.00,1100.00,1060.00,1085.00,11900 01/02/2020,PGAS,2170.00,2180.00,2110.00,2140.00,20783400 01/02/2020,PGLI,326.00,326.00,326.00,326.00,100 01/02/2020,PICO,1715.00,1755.00,1280.00,1600.00,95200 01/02/2020,PJAA,985.00,990.00,985.00,990.00,4600 01/02/2020,PKPK,66.00,70.00,66.00,69.00,67900 01/02/2020,PLAS,50.00,50.00,50.00,50.00,0 01/02/2020,PLIN,3290.00,3300.00,3290.00,3300.00,600 01/02/2020,PMJS,133.00,149.00,133.00,137.00,2841800 01/02/2020,PNBN,1335.00,1370.00,1310.00,1370.00,4365700 01/02/2020,PNBS,50.00,50.00,50.00,50.00,221500 01/02/2020,PNIN,1095.00,1130.00,1080.00,1095.00,282900 01/02/2020,PNLF,302.00,310.00,294.00,310.00,38748800 01/02/2020,PNSE,332.00,332.00,332.00,332.00,0 01/02/2020,POLA,262.00,262.00,262.00,262.00,0 01/02/2020,POLA-W,800.00,800.00,800.00,800.00,0 01/02/2020,POLI,1490.00,1520.00,1480.00,1520.00,700 01/02/2020,POLL,11050.00,11125.00,11050.00,11125.00,413000 01/02/2020,POLU,2400.00,2400.00,2400.00,2400.00,0 01/02/2020,POLY,60.00,62.00,59.00,61.00,827000 01/02/2020,POOL,156.00,156.00,156.00,156.00,0 01/02/2020,POOL-W,4010.00,4010.00,4010.00,4010.00,0 01/02/2020,PORT,505.00,505.00,505.00,505.00,0 01/02/2020,POSA,50.00,50.00,50.00,50.00,1234500 01/02/2020,POSA-W,4.00,5.00,4.00,4.00,16546200 01/02/2020,POWR,1000.00,1000.00,980.00,1000.00,848600 01/02/2020,PPRE,240.00,254.00,238.00,254.00,12547000 01/02/2020,PPRO,68.00,69.00,66.00,67.00,91644100 01/02/2020,PRAS,136.00,136.00,136.00,136.00,100 01/02/2020,PRDA,3620.00,3620.00,3600.00,3610.00,1900 01/02/2020,PRIM,390.00,390.00,380.00,380.00,10016000 01/02/2020,PRIM-W,35.00,35.00,30.00,30.00,74800 01/02/2020,PSAB,262.00,274.00,260.00,260.00,102330900 01/02/2020,PSDN,204.00,204.00,160.00,160.00,23800 01/02/2020,PSGO,198.00,200.00,190.00,190.00,181600 01/02/2020,PSKT,50.00,50.00,50.00,50.00,100 01/02/2020,PSSI,185.00,185.00,179.00,179.00,1180500 01/02/2020,PTBA,2640.00,2680.00,2600.00,2630.00,8093400 01/02/2020,PTIS,256.00,256.00,194.00,194.00,4100 01/02/2020,PTPP,1585.00,1620.00,1580.00,1610.00,9820100 01/02/2020,PTRO,1605.00,1605.00,1590.00,1600.00,121000 01/02/2020,PTSN,264.00,276.00,264.00,266.00,334900 01/02/2020,PTSP,4550.00,4550.00,4550.00,4550.00,0 01/02/2020,PUDP,302.00,302.00,302.00,302.00,2000 01/02/2020,PURE,270.00,272.00,256.00,262.00,4332700 01/02/2020,PURE-W,93.00,99.00,92.00,94.00,4086100 01/02/2020,PWON,575.00,575.00,565.00,570.00,12286300 01/02/2020,PYFA,206.00,206.00,206.00,206.00,500 01/02/2020,PZZA,1110.00,1140.00,1110.00,1125.00,4500 01/02/2020,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 01/02/2020,R-LQ45X,1055.00,1055.00,1051.00,1051.00,17200 01/02/2020,RAJA,189.00,190.00,187.00,187.00,306200 01/02/2020,RALS,1065.00,1070.00,1050.00,1070.00,3943800 01/02/2020,RANC,330.00,330.00,320.00,330.00,8800 01/02/2020,RBMS,65.00,69.00,64.00,66.00,411600 01/02/2020,RDTX,5200.00,5200.00,5200.00,5200.00,1000 01/02/2020,REAL,398.00,490.00,384.00,456.00,48620500 01/02/2020,REAL-W,19.00,23.00,18.00,21.00,176049300 01/02/2020,RELI,228.00,228.00,156.00,186.00,5200 01/02/2020,RICY,149.00,159.00,149.00,159.00,300 01/02/2020,RIGS,214.00,218.00,212.00,218.00,4600 01/02/2020,RIMO,50.00,50.00,50.00,50.00,59900 01/02/2020,RISE,605.00,605.00,570.00,600.00,1106600 01/02/2020,RMBA,332.00,350.00,316.00,316.00,9600 01/02/2020,RODA,50.00,67.00,50.00,67.00,31960200 01/02/2020,ROTI,1305.00,1305.00,1300.00,1300.00,61900 01/02/2020,RUIS,248.00,248.00,248.00,248.00,40500 01/02/2020,SAFE,210.00,224.00,206.00,224.00,385300 01/02/2020,SAME,248.00,248.00,238.00,238.00,35500 01/02/2020,SAPX,830.00,830.00,830.00,830.00,0 01/02/2020,SATU,77.00,86.00,67.00,78.00,320400 01/02/2020,SCBD,2700.00,2700.00,2700.00,2700.00,0 01/02/2020,SCCO,9175.00,9175.00,9175.00,9175.00,2700 01/02/2020,SCMA,1410.00,1420.00,1380.00,1385.00,9445300 01/02/2020,SCPI,29000.00,29000.00,29000.00,29000.00,0 01/02/2020,SDMU,50.00,50.00,50.00,50.00,156000 01/02/2020,SDPC,95.00,108.00,95.00,106.00,324200 01/02/2020,SDRA,830.00,830.00,830.00,830.00,1400 01/02/2020,SFAN,1075.00,1075.00,1040.00,1055.00,78600 01/02/2020,SFAN-W,700.00,700.00,700.00,700.00,300 01/02/2020,SGRO,2380.00,2400.00,2380.00,2400.00,20800 01/02/2020,SHID,3450.00,3450.00,3450.00,3450.00,0 01/02/2020,SHIP,765.00,765.00,760.00,760.00,740500 01/02/2020,SIDO,1275.00,1295.00,1265.00,1280.00,1539400 01/02/2020,SILO,6900.00,6950.00,6850.00,6900.00,33400 01/02/2020,SIMA,50.00,50.00,50.00,50.00,34300 01/02/2020,SIMP,434.00,436.00,422.00,428.00,8250100 01/02/2020,SINI,1650.00,1650.00,1650.00,1650.00,0 01/02/2020,SINI-W,880.00,880.00,880.00,880.00,0 01/02/2020,SIPD,850.00,850.00,850.00,850.00,1000 01/02/2020,SKBM,410.00,410.00,410.00,410.00,0 01/02/2020,SKLT,1610.00,1610.00,1610.00,1610.00,0 01/02/2020,SKRN,550.00,595.00,530.00,530.00,42500 01/02/2020,SKYB,60.00,61.00,58.00,58.00,951200 01/02/2020,SLIS,4300.00,4320.00,4270.00,4270.00,34800 01/02/2020,SMAR,4050.00,4050.00,3850.00,3870.00,7400 01/02/2020,SMBR,444.00,448.00,434.00,436.00,6027000 01/02/2020,SMCB,1200.00,1200.00,1195.00,1195.00,300 01/02/2020,SMDM,119.00,126.00,115.00,126.00,1200 01/02/2020,SMDR,254.00,254.00,248.00,250.00,15700 01/02/2020,SMGR,12150.00,12225.00,12000.00,12200.00,4494500 01/02/2020,SMKL,240.00,240.00,218.00,236.00,37800 01/02/2020,SMKL-W,25.00,27.00,22.00,24.00,3524900 01/02/2020,SMMA,15225.00,15225.00,15225.00,15225.00,0 01/02/2020,SMMT,117.00,124.00,115.00,124.00,272500 01/02/2020,SMRA,1010.00,1010.00,995.00,1000.00,6500800 01/02/2020,SMRU,50.00,50.00,50.00,50.00,551500 01/02/2020,SMSM,1485.00,1490.00,1445.00,1470.00,2343300 01/02/2020,SOCI,172.00,174.00,171.00,172.00,2498400 01/02/2020,SONA,5975.00,5975.00,5975.00,5975.00,0 01/02/2020,SOSS,410.00,420.00,400.00,402.00,12500 01/02/2020,SOSS-W,70.00,70.00,60.00,63.00,24900 01/02/2020,SOTS,238.00,238.00,238.00,238.00,200 01/02/2020,SOTS-W,65.00,65.00,46.00,65.00,37400 01/02/2020,SPMA,332.00,334.00,316.00,334.00,21300 01/02/2020,SPTO,840.00,845.00,830.00,835.00,3980100 01/02/2020,SQMI,232.00,244.00,232.00,234.00,1544800 01/02/2020,SRAJ,264.00,264.00,238.00,238.00,257500 01/02/2020,SRIL,260.00,262.00,258.00,258.00,8250100 01/02/2020,SRSN,68.00,68.00,67.00,67.00,201500 01/02/2020,SRTG,3620.00,3700.00,3620.00,3690.00,4100 01/02/2020,SSIA,655.00,665.00,650.00,650.00,12690100 01/02/2020,SSMS,845.00,850.00,810.00,825.00,53867800 01/02/2020,SSTM,530.00,530.00,422.00,422.00,200 01/02/2020,STAR,152.00,155.00,145.00,155.00,2408500 01/02/2020,STTP,4500.00,4500.00,4500.00,4500.00,0 01/02/2020,SUGI,50.00,50.00,50.00,50.00,0 01/02/2020,SULI,50.00,63.00,50.00,52.00,30082700 01/02/2020,SUPR,3280.00,3280.00,3280.00,3280.00,0 01/02/2020,SURE,2940.00,2950.00,2940.00,2950.00,1800 01/02/2020,SWAT,103.00,107.00,102.00,103.00,9721800 01/02/2020,TALF,272.00,272.00,272.00,272.00,1100 01/02/2020,TAMU,394.00,400.00,344.00,348.00,14831800 01/02/2020,TARA,414.00,422.00,338.00,338.00,885500 01/02/2020,TAXI,50.00,50.00,50.00,50.00,5000 01/02/2020,TBIG,1230.00,1245.00,1225.00,1240.00,49833700 01/02/2020,TBLA,1000.00,1000.00,955.00,960.00,1389600 01/02/2020,TBMS,800.00,830.00,800.00,800.00,2000 01/02/2020,TCID,11000.00,11000.00,11000.00,11000.00,300 01/02/2020,TCPI,6625.00,6950.00,6275.00,6775.00,8780100 01/02/2020,TDPM,252.00,270.00,252.00,256.00,2016000 01/02/2020,TEBE,1830.00,1835.00,1830.00,1830.00,3364400 01/02/2020,TELE,304.00,308.00,302.00,304.00,14184300 01/02/2020,TFAS,197.00,197.00,178.00,178.00,667800 01/02/2020,TFCO,384.00,400.00,384.00,400.00,300 01/02/2020,TGKA,5000.00,5000.00,4950.00,4950.00,400 01/02/2020,TGRA,130.00,139.00,123.00,123.00,7321200 01/02/2020,TIFA,240.00,240.00,240.00,240.00,0 01/02/2020,TINS,825.00,835.00,820.00,825.00,2885900 01/02/2020,TIRA,248.00,256.00,248.00,256.00,7100 01/02/2020,TIRT,52.00,55.00,51.00,54.00,9500 01/02/2020,TKIM,10350.00,10350.00,10050.00,10075.00,242500 01/02/2020,TLKM,3970.00,4000.00,3900.00,3910.00,52094000 01/02/2020,TMAS,104.00,109.00,102.00,104.00,6303200 01/02/2020,TMPO,166.00,166.00,156.00,156.00,700 01/02/2020,TNCA,278.00,278.00,278.00,278.00,0 01/02/2020,TOBA,370.00,370.00,350.00,368.00,29400 01/02/2020,TOPS,272.00,272.00,240.00,258.00,1425100 01/02/2020,TOTL,436.00,442.00,426.00,428.00,1090800 01/02/2020,TOTO,292.00,296.00,292.00,294.00,56700 01/02/2020,TOWR,800.00,810.00,780.00,800.00,59838700 01/02/2020,TPIA,10450.00,10475.00,10175.00,10275.00,4741100 01/02/2020,TPMA,254.00,254.00,220.00,220.00,200 01/02/2020,TRAM,50.00,50.00,50.00,50.00,1080200 01/02/2020,TRAM-W,15.00,18.00,15.00,15.00,2779500 01/02/2020,TRIL,50.00,50.00,50.00,50.00,0 01/02/2020,TRIM,141.00,141.00,141.00,141.00,300 01/02/2020,TRIO,426.00,426.00,426.00,426.00,0 01/02/2020,TRIS,266.00,266.00,264.00,266.00,36900 01/02/2020,TRIS-W,26.00,26.00,26.00,26.00,0 01/02/2020,TRST,380.00,380.00,380.00,380.00,0 01/02/2020,TRUK,102.00,102.00,102.00,102.00,33300 01/02/2020,TRUS,346.00,346.00,320.00,328.00,1200 01/02/2020,TSPC,1360.00,1375.00,1335.00,1360.00,89900 01/02/2020,TUGU,3450.00,3450.00,3450.00,3450.00,1000 01/02/2020,TURI,900.00,900.00,900.00,900.00,0 01/02/2020,UCID,1870.00,1890.00,1820.00,1830.00,3687700 01/02/2020,ULTJ,1670.00,1670.00,1615.00,1650.00,678000 01/02/2020,UNIC,3790.00,3850.00,3790.00,3850.00,700 01/02/2020,UNIT,179.00,179.00,179.00,179.00,100 01/02/2020,UNSP,100.00,105.00,100.00,103.00,1238100 01/02/2020,UNTR,21700.00,21700.00,21025.00,21500.00,1530800 01/02/2020,UNVR,8500.00,8700.00,8500.00,8550.00,11059800 01/02/2020,URBN,2430.00,2430.00,2400.00,2400.00,188500 01/02/2020,URBN-W,48.00,48.00,46.00,47.00,278500 01/02/2020,VICO,112.00,112.00,112.00,112.00,200 01/02/2020,VINS,123.00,123.00,120.00,121.00,58700 01/02/2020,VINS-W,12.00,13.00,12.00,13.00,1303700 01/02/2020,VIVA,75.00,75.00,70.00,72.00,7255900 01/02/2020,VOKS,400.00,400.00,310.00,312.00,604000 01/02/2020,VRNA,140.00,140.00,140.00,140.00,0 01/02/2020,WAPO,78.00,78.00,68.00,68.00,38100 01/02/2020,WEGE,306.00,330.00,304.00,328.00,53046300 01/02/2020,WEHA,148.00,148.00,147.00,148.00,2053000 01/02/2020,WICO,535.00,535.00,535.00,535.00,0 01/02/2020,WIIM,169.00,171.00,165.00,166.00,977900 01/02/2020,WIKA,1990.00,2030.00,1990.00,2020.00,9425200 01/02/2020,WINS,120.00,124.00,117.00,124.00,953100 01/02/2020,WOMF,280.00,280.00,276.00,278.00,29300 01/02/2020,WOOD,690.00,695.00,650.00,660.00,7284900 01/02/2020,WOWS,250.00,256.00,230.00,230.00,10977200 01/02/2020,WSBP,304.00,308.00,304.00,304.00,11972100 01/02/2020,WSKT,1485.00,1515.00,1480.00,1505.00,23547100 01/02/2020,WTON,450.00,454.00,448.00,452.00,2825300 01/02/2020,XAFA,1008.00,1008.00,1008.00,1008.00,10000 01/02/2020,XAQA,963.00,963.00,963.00,963.00,40000 01/02/2020,XASG,102.00,102.00,102.00,102.00,0 01/02/2020,XBID,533.00,533.00,533.00,533.00,0 01/02/2020,XBIN,495.00,495.00,495.00,495.00,40000 01/02/2020,XBLQ,473.00,473.00,473.00,473.00,0 01/02/2020,XBNI,1116.00,1116.00,1116.00,1116.00,0 01/02/2020,XBSK,384.00,384.00,384.00,384.00,0 01/02/2020,XCID,79.00,80.00,78.00,80.00,29200 01/02/2020,XCIS,106.00,106.00,106.00,106.00,1100 01/02/2020,XCLQ,105.00,105.00,104.00,104.00,14300 01/02/2020,XDIF,508.00,508.00,508.00,508.00,0 01/02/2020,XIHD,513.00,513.00,513.00,513.00,0 01/02/2020,XIIC,1110.00,1110.00,1110.00,1110.00,0 01/02/2020,XIIF,639.00,640.00,630.00,630.00,1200 01/02/2020,XIIT,571.00,571.00,560.00,568.00,2000 01/02/2020,XIJI,717.00,717.00,717.00,717.00,0 01/02/2020,XIPI,181.00,182.00,178.00,178.00,2700 01/02/2020,XISB,398.00,398.00,398.00,398.00,0 01/02/2020,XISC,731.00,731.00,731.00,731.00,100 01/02/2020,XISI,348.00,348.00,348.00,348.00,0 01/02/2020,XISR,411.00,411.00,409.00,410.00,4000 01/02/2020,XKIV,498.00,498.00,498.00,498.00,0 01/02/2020,XMIG,173.00,173.00,173.00,173.00,0 01/02/2020,XMJM,1000.00,1000.00,1000.00,1000.00,0 01/02/2020,XMTS,499.00,499.00,499.00,499.00,0 01/02/2020,XNVE,163.00,163.00,163.00,163.00,0 01/02/2020,XPCR,955.00,955.00,955.00,955.00,0 01/02/2020,XPDV,473.00,473.00,473.00,473.00,0 01/02/2020,XPES,420.00,420.00,420.00,420.00,0 01/02/2020,XPFT,565.00,565.00,565.00,565.00,0 01/02/2020,XPID,544.00,544.00,544.00,544.00,0 01/02/2020,XPLC,482.00,482.00,482.00,482.00,0 01/02/2020,XPLQ,509.00,509.00,509.00,509.00,0 01/02/2020,XPMI,990.00,990.00,990.00,990.00,0 01/02/2020,XPSG,460.00,460.00,460.00,460.00,0 01/02/2020,XPTD,549.00,549.00,549.00,549.00,0 01/02/2020,XSBC,113.00,113.00,113.00,113.00,0 01/02/2020,XSPI,750.00,750.00,750.00,750.00,0 01/02/2020,XSSI,100.00,100.00,100.00,100.00,1500 01/02/2020,YELO,77.00,79.00,76.00,78.00,1229600 01/02/2020,YELO-W,18.00,21.00,18.00,20.00,1663800 01/02/2020,YPAS,550.00,550.00,550.00,550.00,0 01/02/2020,YULE,220.00,288.00,220.00,288.00,88400 01/02/2020,ZBRA,88.00,99.00,85.00,97.00,307900 01/02/2020,ZINC,394.00,402.00,390.00,390.00,40852400 01/02/2020,ZONE,496.00,496.00,490.00,494.00,157300