,,,,,, 01/27/2020,AALI,12075.00,12075.00,11500.00,11575.00,1244400 01/27/2020,ABBA,81.00,92.00,81.00,86.00,10330600 01/27/2020,ABDA,6800.00,6800.00,6800.00,6800.00,0 01/27/2020,ABMM,1480.00,1480.00,1480.00,1480.00,0 01/27/2020,ACES,1630.00,1630.00,1570.00,1625.00,13462000 01/27/2020,ACST,940.00,1000.00,900.00,1000.00,271500 01/27/2020,ADES,980.00,985.00,950.00,980.00,9000 01/27/2020,ADHI,1085.00,1090.00,1025.00,1025.00,11548600 01/27/2020,ADMF,10250.00,10325.00,10025.00,10200.00,182900 01/27/2020,ADMG,175.00,175.00,169.00,170.00,409800 01/27/2020,ADRO,1370.00,1370.00,1290.00,1295.00,42333400 01/27/2020,AGAR,388.00,390.00,384.00,384.00,279600 01/27/2020,AGII,630.00,630.00,595.00,595.00,33600 01/27/2020,AGRO,168.00,168.00,157.00,160.00,2827200 01/27/2020,AGRS,163.00,163.00,159.00,159.00,10600 01/27/2020,AHAP,61.00,66.00,59.00,60.00,2495700 01/27/2020,AIMS,180.00,180.00,180.00,180.00,0 01/27/2020,AISA,168.00,168.00,168.00,168.00,0 01/27/2020,AKKU,50.00,50.00,50.00,50.00,200 01/27/2020,AKPI,368.00,368.00,368.00,368.00,100 01/27/2020,AKRA,3490.00,3500.00,3410.00,3420.00,8637400 01/27/2020,AKSI,500.00,510.00,496.00,496.00,140800 01/27/2020,ALDO,406.00,406.00,400.00,406.00,900 01/27/2020,ALKA,398.00,398.00,398.00,398.00,0 01/27/2020,ALMI,306.00,340.00,302.00,340.00,10700 01/27/2020,ALTO,374.00,374.00,374.00,374.00,0 01/27/2020,AMAG,304.00,304.00,304.00,304.00,0 01/27/2020,AMAR,510.00,510.00,458.00,478.00,887000 01/27/2020,AMFG,3300.00,3300.00,3300.00,3300.00,1000 01/27/2020,AMIN,272.00,272.00,272.00,272.00,100 01/27/2020,AMOR,2710.00,2730.00,2680.00,2730.00,831400 01/27/2020,AMRT,855.00,855.00,850.00,850.00,9700 01/27/2020,ANDI,50.00,50.00,50.00,50.00,2063500 01/27/2020,ANJT,865.00,865.00,865.00,865.00,400 01/27/2020,ANTM,790.00,790.00,745.00,750.00,92354300 01/27/2020,APEX,268.00,268.00,260.00,260.00,3000 01/27/2020,APIC,705.00,710.00,695.00,695.00,238300 01/27/2020,APII,200.00,220.00,200.00,218.00,69200 01/27/2020,APLI,168.00,168.00,167.00,167.00,10500 01/27/2020,APLN,160.00,160.00,151.00,151.00,25555900 01/27/2020,APOL,50.00,50.00,50.00,50.00,0 01/27/2020,APOL-W2,29.00,29.00,29.00,29.00,0 01/27/2020,ARGO,825.00,825.00,825.00,825.00,0 01/27/2020,ARII,735.00,735.00,735.00,735.00,0 01/27/2020,ARKA,2010.00,2010.00,1950.00,2000.00,1252400 01/27/2020,ARMY,50.00,50.00,50.00,50.00,0 01/27/2020,ARNA,428.00,432.00,426.00,428.00,23500 01/27/2020,ARTA,340.00,340.00,340.00,340.00,0 01/27/2020,ARTI,50.00,50.00,50.00,50.00,1000 01/27/2020,ARTO,3290.00,4100.00,3290.00,4000.00,98400 01/27/2020,ASBI,212.00,212.00,212.00,212.00,0 01/27/2020,ASDM,1080.00,1080.00,1080.00,1080.00,0 01/27/2020,ASGR,970.00,980.00,920.00,940.00,142100 01/27/2020,ASII,6975.00,6975.00,6700.00,6725.00,17470800 01/27/2020,ASJT,124.00,124.00,122.00,122.00,35500 01/27/2020,ASMI,1285.00,1290.00,1280.00,1285.00,219900 01/27/2020,ASRI,212.00,216.00,210.00,212.00,9689900 01/27/2020,ASRM,2020.00,2020.00,2020.00,2020.00,0 01/27/2020,ASSA,605.00,605.00,590.00,590.00,4798300 01/27/2020,ATIC,710.00,710.00,710.00,710.00,0 01/27/2020,AUTO,1235.00,1250.00,1210.00,1220.00,747900 01/27/2020,BABP,50.00,50.00,50.00,50.00,2600 01/27/2020,BABP-W3,41.00,41.00,40.00,40.00,22200 01/27/2020,BABP-W4,12.00,13.00,12.00,13.00,2765400 01/27/2020,BACA,308.00,308.00,308.00,308.00,17900 01/27/2020,BACA-W2,308.00,100.00,100.00,100.00,0 01/27/2020,BAJA,84.00,85.00,76.00,76.00,3918400 01/27/2020,BALI,1000.00,1070.00,990.00,1065.00,11500 01/27/2020,BAPA,61.00,61.00,60.00,60.00,24700 01/27/2020,BAPI,50.00,50.00,50.00,50.00,13200 01/27/2020,BAPI-W,5.00,6.00,5.00,5.00,11667100 01/27/2020,BATA,590.00,590.00,590.00,590.00,1000 01/27/2020,BAYU,1050.00,1050.00,1020.00,1020.00,100000 01/27/2020,BBCA,34325.00,34700.00,34075.00,34200.00,7935800 01/27/2020,BBHI,119.00,157.00,78.00,112.00,586600 01/27/2020,BBKP,232.00,234.00,228.00,228.00,5166700 01/27/2020,BBLD,416.00,416.00,416.00,416.00,0 01/27/2020,BBMD,2380.00,2380.00,2380.00,2380.00,0 01/27/2020,BBNI,7700.00,7700.00,7450.00,7450.00,14189800 01/27/2020,BBRI,4700.00,4700.00,4640.00,4650.00,93704600 01/27/2020,BBRM,50.00,50.00,50.00,50.00,0 01/27/2020,BBTN,2050.00,2050.00,1980.00,1990.00,8707300 01/27/2020,BBYB,270.00,272.00,270.00,272.00,252500 01/27/2020,BCAP,139.00,139.00,132.00,135.00,102100 01/27/2020,BCIC,450.00,450.00,450.00,450.00,0 01/27/2020,BCIP,50.00,50.00,50.00,50.00,403600 01/27/2020,BDMN,3810.00,3880.00,3750.00,3770.00,1801000 01/27/2020,BEEF,412.00,412.00,376.00,400.00,5427200 01/27/2020,BEEF-W,55.00,55.00,46.00,50.00,499500 01/27/2020,BEKS,50.00,50.00,50.00,50.00,110000 01/27/2020,BELL,535.00,665.00,535.00,580.00,586700 01/27/2020,BEST,193.00,193.00,180.00,182.00,9829200 01/27/2020,BFIN,555.00,555.00,545.00,555.00,61900 01/27/2020,BGTG,60.00,60.00,57.00,58.00,1997000 01/27/2020,BHIT,66.00,66.00,64.00,65.00,8761100 01/27/2020,BIKA,180.00,185.00,180.00,180.00,15100 01/27/2020,BIMA,50.00,50.00,50.00,50.00,100 01/27/2020,BINA,880.00,880.00,830.00,860.00,135200 01/27/2020,BIPI,50.00,50.00,50.00,50.00,0 01/27/2020,BIPI-W,9.00,9.00,8.00,9.00,107900 01/27/2020,BIPP,50.00,50.00,50.00,50.00,1200 01/27/2020,BIPP-W2,50.00,1.00,1.00,1.00,0 01/27/2020,BIRD,2550.00,2550.00,2440.00,2470.00,465200 01/27/2020,BISI,1010.00,1010.00,990.00,1005.00,93700 01/27/2020,BJBR,1075.00,1085.00,1030.00,1035.00,7894500 01/27/2020,BJTM,645.00,645.00,620.00,625.00,13059400 01/27/2020,BKDP,57.00,57.00,57.00,57.00,20000 01/27/2020,BKSL,70.00,71.00,64.00,65.00,140891800 01/27/2020,BKSL-W,16.00,16.00,14.00,15.00,3193400 01/27/2020,BKSW,157.00,157.00,157.00,157.00,0 01/27/2020,BLTA,50.00,50.00,50.00,50.00,0 01/27/2020,BLTZ,4830.00,4830.00,4830.00,4830.00,1800 01/27/2020,BLUE,494.00,496.00,492.00,492.00,119500 01/27/2020,BMAS,326.00,326.00,300.00,320.00,17400 01/27/2020,BMRI,7950.00,7975.00,7700.00,7725.00,49140000 01/27/2020,BMSR,110.00,114.00,89.00,89.00,666200 01/27/2020,BMTR,348.00,348.00,340.00,346.00,20406900 01/27/2020,BNBA,318.00,326.00,314.00,314.00,89300 01/27/2020,BNBR,50.00,50.00,50.00,50.00,30000 01/27/2020,BNGA,945.00,945.00,915.00,925.00,2012900 01/27/2020,BNII,202.00,202.00,197.00,198.00,1555300 01/27/2020,BNLI,1220.00,1220.00,1190.00,1195.00,9823300 01/27/2020,BOGA,1355.00,1560.00,1350.00,1560.00,92300 01/27/2020,BOLA,280.00,280.00,260.00,266.00,8900 01/27/2020,BOLT,855.00,855.00,825.00,830.00,95700 01/27/2020,BOSS,174.00,174.00,155.00,156.00,2606100 01/27/2020,BPFI,1310.00,1310.00,1310.00,1310.00,0 01/27/2020,BPII,10000.00,10000.00,10000.00,10000.00,0 01/27/2020,BPTR,95.00,95.00,89.00,92.00,11900 01/27/2020,BRAM,8600.00,8600.00,8600.00,8600.00,0 01/27/2020,BRIS,316.00,316.00,308.00,310.00,8560400 01/27/2020,BRMS,50.00,50.00,50.00,50.00,11417500 01/27/2020,BRNA,1030.00,1030.00,1030.00,1030.00,0 01/27/2020,BRPT,1375.00,1380.00,1295.00,1315.00,53468400 01/27/2020,BRPT-W,1375.00,1150.00,1150.00,1150.00,0 01/27/2020,BSDE,1185.00,1185.00,1135.00,1135.00,6755700 01/27/2020,BSIM,500.00,510.00,500.00,510.00,4000 01/27/2020,BSIM-W3,500.00,40.00,40.00,40.00,0 01/27/2020,BSSR,1895.00,1895.00,1880.00,1890.00,600 01/27/2020,BSWD,1750.00,1750.00,1750.00,1750.00,0 01/27/2020,BTEK,50.00,50.00,50.00,50.00,1000 01/27/2020,BTEL,50.00,50.00,50.00,50.00,0 01/27/2020,BTON,190.00,192.00,190.00,190.00,73400 01/27/2020,BTPN,3050.00,3090.00,3030.00,3080.00,12300 01/27/2020,BTPS,4890.00,5125.00,4880.00,5050.00,2949300 01/27/2020,BUDI,99.00,100.00,99.00,99.00,164600 01/27/2020,BUKK,1400.00,1400.00,1400.00,1400.00,0 01/27/2020,BULL,176.00,183.00,173.00,175.00,83408400 01/27/2020,BULL-W,176.00,78.00,78.00,78.00,0 01/27/2020,BULL-W2,28.00,30.00,25.00,27.00,4324300 01/27/2020,BUMI,58.00,58.00,50.00,51.00,912945700 01/27/2020,BUVA,58.00,58.00,56.00,57.00,37900 01/27/2020,BVIC,73.00,73.00,69.00,70.00,1655700 01/27/2020,BWPT,132.00,134.00,124.00,125.00,24364300 01/27/2020,BYAN,15200.00,15200.00,15200.00,15200.00,0 01/27/2020,CAKK,63.00,64.00,60.00,61.00,2667800 01/27/2020,CAKK-W,21.00,22.00,20.00,21.00,762800 01/27/2020,CAMP,350.00,354.00,340.00,342.00,404700 01/27/2020,CANI,159.00,159.00,159.00,159.00,0 01/27/2020,CARS,115.00,119.00,110.00,110.00,5859100 01/27/2020,CASA,414.00,416.00,414.00,416.00,100100 01/27/2020,CASA-W,414.00,142.00,142.00,142.00,0 01/27/2020,CASS,555.00,555.00,555.00,555.00,0 01/27/2020,CCSI,262.00,268.00,256.00,260.00,929200 01/27/2020,CEKA,1565.00,1570.00,1475.00,1545.00,126400 01/27/2020,CENT,76.00,76.00,73.00,73.00,4233500 01/27/2020,CFIN,260.00,266.00,256.00,256.00,388200 01/27/2020,CINT,258.00,266.00,250.00,262.00,83900 01/27/2020,CITA,1900.00,1900.00,1900.00,1900.00,200 01/27/2020,CITY,128.00,128.00,128.00,128.00,0 01/27/2020,CITY-W,35.00,35.00,33.00,34.00,6500 01/27/2020,CKRA,76.00,76.00,76.00,76.00,0 01/27/2020,CLAY,2800.00,2830.00,2650.00,2740.00,679500 01/27/2020,CLEO,494.00,496.00,484.00,484.00,8109200 01/27/2020,CLPI,740.00,760.00,740.00,740.00,1700 01/27/2020,CMNP,2000.00,2000.00,2000.00,2000.00,0 01/27/2020,CMPP,184.00,184.00,184.00,184.00,0 01/27/2020,CNKO,50.00,50.00,50.00,50.00,100 01/27/2020,CNTB,250.00,250.00,250.00,250.00,0 01/27/2020,CNTX,330.00,330.00,330.00,330.00,0 01/27/2020,COCO,855.00,855.00,850.00,850.00,207200 01/27/2020,COCO-W,855.00,464.00,464.00,464.00,0 01/27/2020,COWL,50.00,50.00,50.00,50.00,2800 01/27/2020,CPIN,7150.00,7175.00,7000.00,7025.00,2487700 01/27/2020,CPRI,50.00,50.00,50.00,50.00,2200 01/27/2020,CPRI-W,23.00,23.00,21.00,23.00,1300 01/27/2020,CPRO,50.00,50.00,50.00,50.00,300 01/27/2020,CSAP,438.00,438.00,438.00,438.00,0 01/27/2020,CSIS,90.00,90.00,85.00,87.00,106300 01/27/2020,CSRA,444.00,555.00,444.00,550.00,32304400 01/27/2020,CTBN,3150.00,3150.00,3150.00,3150.00,0 01/27/2020,CTRA,980.00,995.00,940.00,945.00,12848700 01/27/2020,CTTH,65.00,69.00,65.00,65.00,67000 01/27/2020,DART,310.00,310.00,310.00,310.00,0 01/27/2020,DAYA,262.00,262.00,262.00,262.00,0 01/27/2020,DEAL,151.00,154.00,139.00,141.00,7061900 01/27/2020,DEAL-W,151.00,25.00,25.00,25.00,0 01/27/2020,DEFI,1890.00,1895.00,1890.00,1895.00,21300 01/27/2020,DEWA,50.00,50.00,50.00,50.00,300 01/27/2020,DFAM,400.00,400.00,394.00,394.00,67000 01/27/2020,DFAM-W,400.00,21.00,21.00,21.00,0 01/27/2020,DGIK,50.00,50.00,50.00,50.00,0 01/27/2020,DIGI,1720.00,1720.00,1720.00,1720.00,0 01/27/2020,DILD,304.00,306.00,298.00,300.00,12140100 01/27/2020,DIVA,2540.00,2540.00,2340.00,2400.00,239300 01/27/2020,DKFT,133.00,133.00,127.00,130.00,7118400 01/27/2020,DLTA,6500.00,6500.00,6500.00,6500.00,200 01/27/2020,DMAS,280.00,282.00,278.00,280.00,33337700 01/27/2020,DMMX,218.00,222.00,212.00,222.00,232700 01/27/2020,DMND,1370.00,1370.00,1075.00,1095.00,3089600 01/27/2020,DNAR,262.00,262.00,262.00,262.00,1000 01/27/2020,DNET,2990.00,3170.00,2990.00,3170.00,14400 01/27/2020,DOID,254.00,256.00,242.00,242.00,4004500 01/27/2020,DPNS,282.00,282.00,282.00,282.00,0 01/27/2020,DPUM,108.00,110.00,101.00,107.00,106000 01/27/2020,DSFI,99.00,100.00,95.00,98.00,955300 01/27/2020,DSNG,440.00,440.00,420.00,430.00,1672000 01/27/2020,DSSA,15375.00,15375.00,15375.00,15375.00,100 01/27/2020,DUCK,1200.00,1235.00,1180.00,1205.00,227100 01/27/2020,DUTI,4990.00,4990.00,4990.00,4990.00,0 01/27/2020,DVLA,2200.00,2200.00,2010.00,2180.00,5600 01/27/2020,DWGL,266.00,270.00,260.00,260.00,11200 01/27/2020,DWGL-W,70.00,80.00,69.00,70.00,63000 01/27/2020,DYAN,72.00,77.00,71.00,71.00,8259400 01/27/2020,EAST,95.00,95.00,91.00,92.00,1547300 01/27/2020,EAST-W,15.00,16.00,14.00,15.00,14982000 01/27/2020,ECII,1010.00,1010.00,1010.00,1010.00,0 01/27/2020,EKAD,1120.00,1125.00,1095.00,1105.00,201400 01/27/2020,ELSA,278.00,282.00,270.00,274.00,22716900 01/27/2020,ELTY,50.00,50.00,50.00,50.00,65300 01/27/2020,EMDE,220.00,220.00,218.00,218.00,40500 01/27/2020,EMTK,5450.00,5450.00,5450.00,5450.00,1500 01/27/2020,ENRG,50.00,50.00,50.00,50.00,1100300 01/27/2020,ENVY,408.00,440.00,384.00,406.00,77766900 01/27/2020,EPMT,1825.00,1825.00,1800.00,1800.00,54500 01/27/2020,ERAA,1700.00,1700.00,1605.00,1635.00,8096700 01/27/2020,ERTX,144.00,144.00,144.00,144.00,0 01/27/2020,ESIP,272.00,272.00,268.00,268.00,1029500 01/27/2020,ESIP-W,26.00,27.00,24.00,25.00,3415600 01/27/2020,ESSA,244.00,244.00,238.00,240.00,2568600 01/27/2020,ESTI,51.00,53.00,50.00,52.00,117600 01/27/2020,ETWA,59.00,62.00,58.00,58.00,54300 01/27/2020,EXCL,3160.00,3210.00,3040.00,3060.00,7645600 01/27/2020,FAST,2470.00,2470.00,2470.00,2470.00,500 01/27/2020,FASW,7250.00,7250.00,7250.00,7250.00,0 01/27/2020,FILM,244.00,244.00,224.00,228.00,12017300 01/27/2020,FINN,50.00,50.00,50.00,50.00,0 01/27/2020,FIRE,232.00,236.00,212.00,212.00,6598500 01/27/2020,FIRE-W,232.00,990.00,990.00,990.00,0 01/27/2020,FISH,2600.00,2600.00,2570.00,2570.00,13200 01/27/2020,FITT,86.00,86.00,81.00,81.00,149700 01/27/2020,FITT-W,66.00,72.00,66.00,69.00,87900 01/27/2020,FMII,470.00,470.00,470.00,470.00,0 01/27/2020,FOOD,111.00,116.00,100.00,100.00,545100 01/27/2020,FORU,108.00,108.00,108.00,108.00,0 01/27/2020,FORZ,50.00,50.00,50.00,50.00,1200 01/27/2020,FORZ-W,50.00,610.00,610.00,610.00,0 01/27/2020,FPNI,91.00,95.00,88.00,89.00,3982900 01/27/2020,FREN,124.00,125.00,113.00,116.00,47690300 01/27/2020,FREN-W,60.00,71.00,60.00,67.00,148600 01/27/2020,FUJI,100.00,117.00,100.00,113.00,9215700 01/27/2020,GAMA,50.00,50.00,50.00,50.00,6400 01/27/2020,GDST,85.00,88.00,75.00,77.00,5573300 01/27/2020,GDYR,2000.00,2000.00,2000.00,2000.00,0 01/27/2020,GEMA,364.00,364.00,364.00,364.00,0 01/27/2020,GEMS,2550.00,2550.00,2550.00,2550.00,0 01/27/2020,GGRM,58100.00,58400.00,57200.00,57275.00,799400 01/27/2020,GGRP,498.00,515.00,484.00,490.00,77000 01/27/2020,GHON,1225.00,1225.00,1225.00,1225.00,0 01/27/2020,GIAA,410.00,412.00,382.00,386.00,34512600 01/27/2020,GJTL,510.00,515.00,494.00,496.00,3585500 01/27/2020,GLOB,430.00,430.00,390.00,400.00,9500 01/27/2020,GLVA,260.00,270.00,250.00,262.00,1064600 01/27/2020,GMFI,115.00,126.00,113.00,116.00,25573500 01/27/2020,GMTD,18600.00,18600.00,18600.00,18600.00,1000 01/27/2020,GOLD,220.00,220.00,220.00,220.00,200 01/27/2020,GOLL,50.00,50.00,50.00,50.00,0 01/27/2020,GOOD,1340.00,1340.00,1285.00,1320.00,286400 01/27/2020,GPRA,52.00,63.00,52.00,60.00,3428600 01/27/2020,GREN,328.00,328.00,328.00,328.00,0 01/27/2020,GSMF,100.00,100.00,100.00,100.00,0 01/27/2020,GTBO,143.00,170.00,135.00,139.00,147800 01/27/2020,GWSA,136.00,140.00,133.00,133.00,216000 01/27/2020,GZCO,50.00,50.00,50.00,50.00,0 01/27/2020,HADE,50.00,50.00,50.00,50.00,2900 01/27/2020,HDFA,112.00,112.00,112.00,112.00,0 01/27/2020,HDIT,630.00,650.00,590.00,645.00,1400 01/27/2020,HDTX,120.00,120.00,120.00,120.00,0 01/27/2020,HEAL,3450.00,3490.00,3360.00,3400.00,20700 01/27/2020,HELI,180.00,180.00,178.00,180.00,43700 01/27/2020,HELI-W,13.00,14.00,13.00,13.00,23100 01/27/2020,HERO,810.00,810.00,800.00,800.00,1200 01/27/2020,HEXA,3250.00,3250.00,3150.00,3170.00,51100 01/27/2020,HITS,650.00,675.00,650.00,675.00,76600 01/27/2020,HKMU,194.00,194.00,172.00,175.00,2898600 01/27/2020,HMSP,2140.00,2150.00,2100.00,2100.00,22583700 01/27/2020,HOKI,880.00,910.00,875.00,890.00,24714500 01/27/2020,HOKI-W,620.00,620.00,620.00,620.00,48800 01/27/2020,HOME,50.00,50.00,50.00,50.00,62100 01/27/2020,HOTL,112.00,112.00,112.00,112.00,0 01/27/2020,HRME,1045.00,1055.00,1020.00,1020.00,26278600 01/27/2020,HRTA,270.00,272.00,262.00,264.00,1797100 01/27/2020,HRUM,1330.00,1350.00,1315.00,1350.00,2518200 01/27/2020,IATA,50.00,50.00,50.00,50.00,0 01/27/2020,IBFN,374.00,374.00,374.00,374.00,138600 01/27/2020,IBFN-W,21.00,23.00,17.00,20.00,1054100 01/27/2020,IBST,6525.00,6525.00,6525.00,6525.00,0 01/27/2020,ICBP,11700.00,11725.00,11625.00,11650.00,2236100 01/27/2020,ICON,71.00,72.00,70.00,70.00,2219900 01/27/2020,IDPR,380.00,380.00,380.00,380.00,0 01/27/2020,IFII,206.00,212.00,192.00,202.00,1320200 01/27/2020,IFSH,490.00,490.00,490.00,490.00,200 01/27/2020,IGAR,310.00,320.00,298.00,308.00,217900 01/27/2020,IIKP,50.00,50.00,50.00,50.00,0 01/27/2020,IKAI,52.00,55.00,50.00,51.00,20825400 01/27/2020,IKBI,270.00,270.00,250.00,270.00,6900 01/27/2020,IMAS,1075.00,1100.00,1025.00,1030.00,546400 01/27/2020,IMJS,272.00,280.00,264.00,278.00,617300 01/27/2020,IMPC,1115.00,1115.00,1115.00,1115.00,1284500 01/27/2020,INAF,935.00,995.00,855.00,915.00,34167300 01/27/2020,INAI,420.00,420.00,410.00,410.00,1900 01/27/2020,INCF,50.00,50.00,50.00,50.00,2000 01/27/2020,INCI,424.00,424.00,424.00,424.00,200 01/27/2020,INCO,3260.00,3260.00,3200.00,3260.00,7362800 01/27/2020,INDF,8175.00,8250.00,8100.00,8125.00,4163600 01/27/2020,INDO,214.00,232.00,172.00,190.00,26462900 01/27/2020,INDO-W,101.00,105.00,81.00,86.00,17211100 01/27/2020,INDR,2350.00,2460.00,2350.00,2400.00,8600 01/27/2020,INDS,2170.00,2170.00,2070.00,2070.00,7400 01/27/2020,INDX,54.00,54.00,51.00,51.00,69100 01/27/2020,INDY,1085.00,1085.00,1005.00,1010.00,4633100 01/27/2020,INKP,7900.00,7950.00,7525.00,7550.00,4611400 01/27/2020,INOV,304.00,306.00,296.00,304.00,1405400 01/27/2020,INPC,50.00,60.00,50.00,58.00,405600 01/27/2020,INPC-W,6.00,6.00,5.00,6.00,5652700 01/27/2020,INPP,975.00,1110.00,860.00,860.00,59500 01/27/2020,INPS,4010.00,4010.00,3950.00,3980.00,53500 01/27/2020,INRU,795.00,795.00,795.00,795.00,0 01/27/2020,INTA,430.00,478.00,430.00,478.00,20655400 01/27/2020,INTA-W,200.00,200.00,200.00,200.00,5521900 01/27/2020,INTD,230.00,230.00,230.00,230.00,300 01/27/2020,INTP,18600.00,18825.00,18300.00,18550.00,851500 01/27/2020,IPCC,570.00,570.00,550.00,570.00,654300 01/27/2020,IPCM,168.00,170.00,162.00,164.00,42600 01/27/2020,IPOL,79.00,80.00,78.00,79.00,72400 01/27/2020,IPTV,408.00,408.00,392.00,392.00,3258300 01/27/2020,IPTV-W,108.00,108.00,92.00,94.00,5695700 01/27/2020,IRRA,685.00,690.00,675.00,680.00,4591700 01/27/2020,ISAT,2320.00,2350.00,2230.00,2230.00,3414100 01/27/2020,ISSP,185.00,185.00,172.00,173.00,14222100 01/27/2020,ITIC,2580.00,2650.00,2530.00,2650.00,14880100 01/27/2020,ITMA,510.00,510.00,472.00,480.00,30500 01/27/2020,ITMA-W,510.00,92.00,92.00,92.00,0 01/27/2020,ITMG,11625.00,11625.00,11250.00,11350.00,903000 01/27/2020,JAST,1650.00,1650.00,1615.00,1630.00,10422600 01/27/2020,JAWA,86.00,86.00,86.00,86.00,100 01/27/2020,JAYA,78.00,88.00,78.00,86.00,638300 01/27/2020,JAYA-W,21.00,22.00,20.00,21.00,1537400 01/27/2020,JECC,5700.00,5700.00,5700.00,5700.00,0 01/27/2020,JGLE,50.00,50.00,50.00,50.00,0 01/27/2020,JIHD,625.00,625.00,625.00,625.00,0 01/27/2020,JKON,490.00,490.00,490.00,490.00,0 01/27/2020,JKSW,60.00,60.00,60.00,60.00,0 01/27/2020,JMAS,835.00,835.00,835.00,835.00,0 01/27/2020,JPFA,1580.00,1580.00,1525.00,1540.00,16513800 01/27/2020,JRPT,570.00,575.00,555.00,560.00,6717100 01/27/2020,JSKY,176.00,184.00,162.00,166.00,21555700 01/27/2020,JSMR,5075.00,5075.00,4860.00,4860.00,2540300 01/27/2020,JSPT,1010.00,1010.00,1010.00,1010.00,0 01/27/2020,JTPE,965.00,970.00,965.00,965.00,144400 01/27/2020,KAEF,1100.00,1100.00,1020.00,1025.00,8451000 01/27/2020,KARW,63.00,64.00,60.00,60.00,1676200 01/27/2020,KAYU,79.00,81.00,73.00,74.00,7249500 01/27/2020,KBLI,476.00,480.00,462.00,478.00,14229100 01/27/2020,KBLM,252.00,252.00,244.00,250.00,500 01/27/2020,KBLV,300.00,300.00,300.00,300.00,0 01/27/2020,KBRI,50.00,50.00,50.00,50.00,0 01/27/2020,KDSI,1150.00,1150.00,1100.00,1150.00,1265100 01/27/2020,KEEN,426.00,436.00,422.00,434.00,2315900 01/27/2020,KEJU,830.00,830.00,820.00,820.00,126600 01/27/2020,KIAS,65.00,70.00,62.00,64.00,76216900 01/27/2020,KICI,228.00,228.00,228.00,228.00,0 01/27/2020,KIJA,300.00,300.00,296.00,300.00,676400 01/27/2020,KINO,2900.00,2920.00,2890.00,2900.00,986900 01/27/2020,KIOS,302.00,380.00,302.00,360.00,14000 01/27/2020,KIOS-W,302.00,288.00,288.00,288.00,0 01/27/2020,KJEN,2020.00,2020.00,1990.00,2000.00,202000 01/27/2020,KKGI,238.00,240.00,238.00,238.00,25100 01/27/2020,KLBF,1540.00,1560.00,1510.00,1520.00,10525000 01/27/2020,KMTR,304.00,316.00,302.00,302.00,138800 01/27/2020,KOBX,115.00,116.00,112.00,115.00,121500 01/27/2020,KOIN,141.00,141.00,141.00,141.00,0 01/27/2020,KONI,580.00,600.00,580.00,600.00,4000 01/27/2020,KOPI,615.00,615.00,615.00,615.00,0 01/27/2020,KOTA,720.00,750.00,700.00,720.00,16777600 01/27/2020,KOTA-W,400.00,490.00,400.00,450.00,786300 01/27/2020,KPAL,197.00,204.00,180.00,188.00,846000 01/27/2020,KPAS,63.00,67.00,60.00,63.00,1537600 01/27/2020,KPAS-W,28.00,28.00,23.00,26.00,503000 01/27/2020,KPIG,127.00,128.00,122.00,125.00,1378100 01/27/2020,KRAH,1560.00,1560.00,1560.00,1560.00,0 01/27/2020,KRAS,272.00,272.00,260.00,260.00,6417200 01/27/2020,KREN,474.00,480.00,472.00,476.00,38183800 01/27/2020,LAND,850.00,850.00,850.00,850.00,200 01/27/2020,LAPD,50.00,50.00,50.00,50.00,0 01/27/2020,LCGP,114.00,114.00,114.00,114.00,0 01/27/2020,LCKM,340.00,342.00,340.00,342.00,12000 01/27/2020,LEAD,50.00,50.00,50.00,50.00,7900 01/27/2020,LIFE,5800.00,5800.00,5800.00,5800.00,700 01/27/2020,LINK,3750.00,3800.00,3650.00,3750.00,509500 01/27/2020,LION,458.00,458.00,456.00,456.00,1800 01/27/2020,LMAS,156.00,158.00,130.00,135.00,15840800 01/27/2020,LMPI,95.00,96.00,95.00,96.00,17100 01/27/2020,LMSH,340.00,360.00,340.00,360.00,4700 01/27/2020,LPCK,880.00,880.00,815.00,820.00,1072000 01/27/2020,LPGI,3510.00,3510.00,3510.00,3510.00,0 01/27/2020,LPIN,248.00,274.00,232.00,234.00,154900 01/27/2020,LPKR,236.00,238.00,232.00,234.00,29904700 01/27/2020,LPLI,89.00,89.00,89.00,89.00,0 01/27/2020,LPPF,3700.00,3700.00,3550.00,3550.00,4833300 01/27/2020,LPPS,84.00,84.00,76.00,80.00,5700 01/27/2020,LRNA,178.00,197.00,178.00,189.00,800 01/27/2020,LSIP,1210.00,1215.00,1165.00,1175.00,9189800 01/27/2020,LTLS,620.00,625.00,605.00,610.00,369300 01/27/2020,LUCK,590.00,665.00,570.00,635.00,20424300 01/27/2020,MABA,50.00,50.00,50.00,50.00,100 01/27/2020,MAGP,50.00,50.00,50.00,50.00,0 01/27/2020,MAIN,915.00,925.00,875.00,890.00,3843700 01/27/2020,MAMI,50.00,50.00,50.00,50.00,2929300 01/27/2020,MAMI-W,15.00,16.00,14.00,15.00,5602800 01/27/2020,MAMIP,50.00,600.00,600.00,600.00,0 01/27/2020,MAPA,4450.00,4500.00,4000.00,4500.00,11400 01/27/2020,MAPB,1680.00,1680.00,1680.00,1680.00,0 01/27/2020,MAPI,1015.00,1020.00,955.00,1000.00,10815700 01/27/2020,MARI,178.00,178.00,168.00,175.00,739600 01/27/2020,MARK,456.00,456.00,454.00,456.00,940200 01/27/2020,MASA,462.00,478.00,462.00,478.00,200 01/27/2020,MAYA,9100.00,9100.00,9100.00,9100.00,0 01/27/2020,MBAP,1920.00,1930.00,1875.00,1880.00,47000 01/27/2020,MBSS,412.00,418.00,402.00,408.00,1336700 01/27/2020,MBTO,101.00,101.00,82.00,93.00,327300 01/27/2020,MCAS,2350.00,2390.00,2330.00,2380.00,48700 01/27/2020,MCOR,134.00,134.00,125.00,127.00,1770900 01/27/2020,MDIA,50.00,50.00,50.00,50.00,0 01/27/2020,MDKA,1200.00,1240.00,1175.00,1180.00,63889100 01/27/2020,MDKI,180.00,184.00,174.00,179.00,502400 01/27/2020,MDLN,199.00,200.00,190.00,196.00,5116200 01/27/2020,MDRN,50.00,50.00,50.00,50.00,0 01/27/2020,MEDC,725.00,725.00,670.00,675.00,88454400 01/27/2020,MEDC-W,164.00,164.00,128.00,128.00,9255400 01/27/2020,MEGA,5050.00,5300.00,5050.00,5275.00,4700 01/27/2020,MERK,2610.00,2610.00,2510.00,2530.00,20500 01/27/2020,META,190.00,190.00,178.00,178.00,782800 01/27/2020,MFIN,1255.00,1255.00,1255.00,1255.00,9900 01/27/2020,MFMI,450.00,470.00,448.00,448.00,5100 01/27/2020,MGNA,50.00,50.00,50.00,50.00,0 01/27/2020,MGRO,880.00,900.00,875.00,885.00,3838900 01/27/2020,MICE,346.00,346.00,342.00,344.00,20000 01/27/2020,MIDI,1270.00,1270.00,1270.00,1270.00,0 01/27/2020,MIKA,2520.00,2570.00,2450.00,2480.00,14713000 01/27/2020,MINA,218.00,218.00,218.00,218.00,0 01/27/2020,MIRA,50.00,50.00,50.00,50.00,0 01/27/2020,MITI,51.00,51.00,51.00,51.00,0 01/27/2020,MKNT,50.00,50.00,50.00,50.00,135100 01/27/2020,MKPI,16200.00,16200.00,16200.00,16200.00,0 01/27/2020,MLBI,15625.00,15625.00,15625.00,15625.00,3100 01/27/2020,MLIA,525.00,525.00,494.00,505.00,4198300 01/27/2020,MLPL,72.00,72.00,66.00,66.00,8527700 01/27/2020,MLPT,396.00,404.00,396.00,404.00,25200 01/27/2020,MMLP,179.00,179.00,168.00,178.00,639600 01/27/2020,MNCN,1700.00,1700.00,1625.00,1645.00,14393600 01/27/2020,MOLI,1045.00,1045.00,1045.00,1045.00,10200 01/27/2020,MPMX,670.00,675.00,650.00,655.00,1328300 01/27/2020,MPOW,102.00,110.00,100.00,100.00,3672600 01/27/2020,MPPA,130.00,130.00,120.00,124.00,2022900 01/27/2020,MPRO,2000.00,2000.00,2000.00,2000.00,0 01/27/2020,MRAT,145.00,148.00,140.00,144.00,63000 01/27/2020,MREI,4150.00,4300.00,4100.00,4100.00,501200 01/27/2020,MSIN,398.00,398.00,388.00,390.00,50300 01/27/2020,MSKY,1300.00,1300.00,1300.00,1300.00,0 01/27/2020,MTDL,1810.00,1815.00,1790.00,1800.00,1820800 01/27/2020,MTFN,50.00,50.00,50.00,50.00,0 01/27/2020,MTLA,496.00,496.00,496.00,496.00,0 01/27/2020,MTPS,540.00,540.00,540.00,540.00,100 01/27/2020,MTPS-W,540.00,254.00,254.00,254.00,0 01/27/2020,MTRA,262.00,262.00,262.00,262.00,0 01/27/2020,MTSM,206.00,206.00,206.00,206.00,100 01/27/2020,MTWI,65.00,73.00,65.00,67.00,3028100 01/27/2020,MYOH,1195.00,1210.00,1155.00,1155.00,4454600 01/27/2020,MYOR,1960.00,1960.00,1900.00,1930.00,3234800 01/27/2020,MYRX,50.00,50.00,50.00,50.00,0 01/27/2020,MYRXP,50.00,50.00,50.00,50.00,0 01/27/2020,MYTX,70.00,70.00,64.00,64.00,600 01/27/2020,NASA,555.00,555.00,454.00,454.00,85700 01/27/2020,NASA-W,555.00,700.00,700.00,700.00,0 01/27/2020,NATO,1135.00,1140.00,1125.00,1135.00,53591600 01/27/2020,NATO-W,1135.00,900.00,900.00,900.00,0 01/27/2020,NELY,139.00,139.00,139.00,139.00,1800 01/27/2020,NFCX,2800.00,2800.00,2770.00,2800.00,145400 01/27/2020,NICK,312.00,312.00,312.00,312.00,0 01/27/2020,NIKL,675.00,715.00,620.00,640.00,22764900 01/27/2020,NIPS,282.00,282.00,282.00,282.00,0 01/27/2020,NIRO,140.00,140.00,130.00,140.00,892300 01/27/2020,NISP,840.00,870.00,840.00,850.00,77000 01/27/2020,NOBU,930.00,940.00,925.00,925.00,1000 01/27/2020,NRCA,348.00,354.00,340.00,342.00,153500 01/27/2020,NUSA,50.00,50.00,50.00,50.00,208200 01/27/2020,NUSA-W,6.00,6.00,5.00,6.00,536300 01/27/2020,NZIA,585.00,590.00,575.00,575.00,1900 01/27/2020,NZIA-W,111.00,111.00,85.00,108.00,7900 01/27/2020,OASA,378.00,378.00,378.00,378.00,7000 01/27/2020,OCAP,141.00,141.00,110.00,120.00,800 01/27/2020,OKAS,195.00,195.00,180.00,188.00,600 01/27/2020,OMRE,825.00,1085.00,825.00,825.00,4300 01/27/2020,OPMS,97.00,98.00,93.00,93.00,2382000 01/27/2020,PADI,50.00,50.00,50.00,50.00,369200 01/27/2020,PALM,210.00,210.00,199.00,199.00,2900 01/27/2020,PAMG,146.00,169.00,145.00,164.00,97485200 01/27/2020,PANI,99.00,99.00,97.00,97.00,6500 01/27/2020,PANR,324.00,324.00,316.00,316.00,545700 01/27/2020,PANS,1380.00,1380.00,1310.00,1320.00,39400 01/27/2020,PBID,995.00,995.00,950.00,985.00,92000 01/27/2020,PBRX,260.00,282.00,260.00,278.00,949400 01/27/2020,PBSA,750.00,750.00,750.00,750.00,0 01/27/2020,PCAR,272.00,356.00,252.00,284.00,37600 01/27/2020,PDES,680.00,680.00,680.00,680.00,700 01/27/2020,PEGE,137.00,147.00,135.00,147.00,14300 01/27/2020,PEHA,995.00,1005.00,980.00,980.00,30500 01/27/2020,PGAS,1880.00,1880.00,1810.00,1815.00,49087600 01/27/2020,PGJO,98.00,104.00,97.00,103.00,74700 01/27/2020,PGLI,344.00,344.00,344.00,344.00,0 01/27/2020,PICO,740.00,740.00,555.00,555.00,242200 01/27/2020,PJAA,920.00,920.00,920.00,920.00,1400 01/27/2020,PKPK,62.00,83.00,62.00,83.00,43743500 01/27/2020,PLAS,50.00,50.00,50.00,50.00,0 01/27/2020,PLIN,3150.00,3150.00,3150.00,3150.00,0 01/27/2020,PMJS,145.00,145.00,130.00,130.00,937900 01/27/2020,PNBN,1210.00,1210.00,1165.00,1190.00,2820800 01/27/2020,PNBS,50.00,50.00,50.00,50.00,72000 01/27/2020,PNIN,1035.00,1035.00,1005.00,1010.00,304300 01/27/2020,PNLF,270.00,272.00,262.00,264.00,21809800 01/27/2020,PNSE,414.00,414.00,414.00,414.00,0 01/27/2020,POLA,145.00,147.00,133.00,133.00,773600 01/27/2020,POLA-W,145.00,800.00,800.00,800.00,0 01/27/2020,POLI,1380.00,1400.00,1270.00,1370.00,2400 01/27/2020,POLL,10550.00,10550.00,10500.00,10525.00,459000 01/27/2020,POLU,2130.00,2130.00,2130.00,2130.00,0 01/27/2020,POLY,53.00,65.00,52.00,55.00,40962500 01/27/2020,POOL,156.00,156.00,156.00,156.00,0 01/27/2020,POOL-W,4010.00,4010.00,4010.00,4010.00,0 01/27/2020,PORT,600.00,600.00,600.00,600.00,0 01/27/2020,POSA,50.00,50.00,50.00,50.00,1700 01/27/2020,POSA-W,5.00,6.00,5.00,5.00,20640000 01/27/2020,POWR,945.00,945.00,900.00,920.00,1650000 01/27/2020,PPRE,214.00,214.00,202.00,208.00,7264000 01/27/2020,PPRO,59.00,59.00,55.00,56.00,98970500 01/27/2020,PRAS,135.00,135.00,135.00,135.00,100 01/27/2020,PRDA,3700.00,3700.00,3690.00,3690.00,1700 01/27/2020,PRIM,316.00,346.00,302.00,328.00,12400 01/27/2020,PRIM-W,29.00,31.00,29.00,31.00,52500 01/27/2020,PSAB,268.00,278.00,252.00,258.00,103707500 01/27/2020,PSDN,175.00,180.00,160.00,160.00,166800 01/27/2020,PSGO,168.00,168.00,155.00,159.00,1064600 01/27/2020,PSKT,50.00,50.00,50.00,50.00,0 01/27/2020,PSSI,164.00,175.00,164.00,165.00,53500 01/27/2020,PTBA,2340.00,2340.00,2240.00,2240.00,39268200 01/27/2020,PTIS,92.00,92.00,90.00,90.00,500 01/27/2020,PTPP,1490.00,1490.00,1420.00,1420.00,13808600 01/27/2020,PTRO,1595.00,1595.00,1535.00,1540.00,469300 01/27/2020,PTSN,246.00,250.00,230.00,240.00,332400 01/27/2020,PTSP,4550.00,4550.00,4550.00,4550.00,0 01/27/2020,PUDP,326.00,326.00,326.00,326.00,0 01/27/2020,PURE,214.00,226.00,214.00,218.00,3808600 01/27/2020,PURE-W,70.00,70.00,62.00,64.00,9925000 01/27/2020,PWON,570.00,570.00,540.00,545.00,35518700 01/27/2020,PYFA,185.00,185.00,185.00,185.00,200 01/27/2020,PZZA,1060.00,1060.00,1030.00,1050.00,47800 01/27/2020,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 01/27/2020,R-LQ45X,1065.00,1065.00,1036.00,1057.00,157100 01/27/2020,RAJA,147.00,149.00,138.00,138.00,1559700 01/27/2020,RALS,1155.00,1155.00,1100.00,1115.00,3343900 01/27/2020,RANC,312.00,312.00,310.00,310.00,51600 01/27/2020,RBMS,73.00,75.00,70.00,70.00,375800 01/27/2020,RDTX,5200.00,5200.00,5200.00,5200.00,1000 01/27/2020,REAL,420.00,424.00,322.00,338.00,5046100 01/27/2020,REAL-W,27.00,28.00,25.00,26.00,59950300 01/27/2020,RELI,169.00,169.00,169.00,169.00,500 01/27/2020,RICY,158.00,158.00,157.00,157.00,200 01/27/2020,RIGS,206.00,206.00,200.00,200.00,134500 01/27/2020,RIMO,50.00,50.00,50.00,50.00,200 01/27/2020,RISE,520.00,525.00,500.00,525.00,1016200 01/27/2020,RMBA,346.00,346.00,310.00,322.00,700 01/27/2020,RODA,55.00,57.00,54.00,55.00,2623000 01/27/2020,ROTI,1300.00,1300.00,1260.00,1300.00,659600 01/27/2020,RUIS,226.00,226.00,226.00,226.00,43300 01/27/2020,SAFE,206.00,212.00,206.00,208.00,399600 01/27/2020,SAME,214.00,224.00,210.00,220.00,9300 01/27/2020,SAPX,935.00,935.00,935.00,935.00,0 01/27/2020,SATU,80.00,80.00,66.00,70.00,501200 01/27/2020,SCBD,2700.00,2700.00,2700.00,2700.00,0 01/27/2020,SCCO,9000.00,9175.00,9000.00,9175.00,5700 01/27/2020,SCMA,1535.00,1540.00,1465.00,1470.00,13391600 01/27/2020,SCPI,29000.00,29000.00,29000.00,29000.00,0 01/27/2020,SDMU,50.00,50.00,50.00,50.00,0 01/27/2020,SDPC,125.00,127.00,114.00,116.00,978000 01/27/2020,SDRA,750.00,750.00,750.00,750.00,0 01/27/2020,SFAN,990.00,995.00,990.00,995.00,77400 01/27/2020,SFAN-W,990.00,635.00,635.00,635.00,0 01/27/2020,SGRO,2480.00,2480.00,2480.00,2480.00,0 01/27/2020,SHID,2680.00,2680.00,2680.00,2680.00,1174900 01/27/2020,SHIP,750.00,755.00,745.00,750.00,1128900 01/27/2020,SIDO,1230.00,1230.00,1185.00,1195.00,5739600 01/27/2020,SILO,6750.00,6800.00,6650.00,6750.00,277100 01/27/2020,SIMA,50.00,50.00,50.00,50.00,0 01/27/2020,SIMP,386.00,386.00,368.00,370.00,12912200 01/27/2020,SINI,1650.00,1650.00,1410.00,1495.00,31700 01/27/2020,SINI-W,635.00,645.00,470.00,635.00,61800 01/27/2020,SIPD,705.00,995.00,705.00,995.00,24100 01/27/2020,SKBM,352.00,352.00,352.00,352.00,300 01/27/2020,SKLT,1610.00,1610.00,1610.00,1610.00,0 01/27/2020,SKRN,500.00,555.00,500.00,515.00,783200 01/27/2020,SKYB,69.00,72.00,60.00,62.00,15831600 01/27/2020,SLIS,4780.00,4820.00,4740.00,4750.00,29400 01/27/2020,SMAR,3840.00,3840.00,3830.00,3830.00,200 01/27/2020,SMBR,356.00,378.00,356.00,360.00,7108400 01/27/2020,SMCB,990.00,1020.00,990.00,1000.00,74800 01/27/2020,SMDM,124.00,124.00,112.00,113.00,300 01/27/2020,SMDR,232.00,242.00,230.00,232.00,268800 01/27/2020,SMGR,13000.00,13050.00,12575.00,12650.00,1681800 01/27/2020,SMKL,218.00,226.00,218.00,226.00,5242000 01/27/2020,SMKL-W,22.00,23.00,22.00,22.00,1295500 01/27/2020,SMMA,15225.00,15225.00,15225.00,15225.00,0 01/27/2020,SMMT,114.00,114.00,113.00,113.00,71600 01/27/2020,SMRA,930.00,930.00,875.00,885.00,21561200 01/27/2020,SMRU,50.00,50.00,50.00,50.00,0 01/27/2020,SMSM,1450.00,1450.00,1395.00,1425.00,1117500 01/27/2020,SOCI,162.00,162.00,148.00,150.00,18738200 01/27/2020,SONA,5275.00,5275.00,5275.00,5275.00,0 01/27/2020,SOSS,414.00,414.00,380.00,410.00,4700 01/27/2020,SOSS-W,90.00,99.00,60.00,93.00,600 01/27/2020,SOTS,228.00,228.00,228.00,228.00,0 01/27/2020,SOTS-W,59.00,62.00,59.00,62.00,900 01/27/2020,SPMA,314.00,314.00,300.00,312.00,24500 01/27/2020,SPTO,860.00,865.00,850.00,850.00,2774300 01/27/2020,SQMI,276.00,288.00,266.00,268.00,12137500 01/27/2020,SRAJ,262.00,276.00,262.00,276.00,200 01/27/2020,SRIL,250.00,252.00,238.00,240.00,17077900 01/27/2020,SRSN,50.00,56.00,50.00,55.00,5607800 01/27/2020,SRTG,3720.00,3720.00,3680.00,3680.00,65900 01/27/2020,SSIA,685.00,685.00,665.00,675.00,24897000 01/27/2020,SSMS,810.00,810.00,785.00,785.00,18081700 01/27/2020,SSTM,500.00,500.00,500.00,500.00,0 01/27/2020,STAR,158.00,159.00,155.00,157.00,226300 01/27/2020,STTP,4500.00,4500.00,4500.00,4500.00,0 01/27/2020,SUGI,50.00,50.00,50.00,50.00,0 01/27/2020,SULI,50.00,50.00,50.00,50.00,4324900 01/27/2020,SUPR,3240.00,3240.00,3240.00,3240.00,0 01/27/2020,SURE,3000.00,3000.00,3000.00,3000.00,0 01/27/2020,SWAT,89.00,91.00,89.00,89.00,378000 01/27/2020,TALF,264.00,264.00,264.00,264.00,1000 01/27/2020,TAMU,302.00,304.00,296.00,300.00,17525300 01/27/2020,TARA,198.00,198.00,198.00,198.00,0 01/27/2020,TAXI,50.00,50.00,50.00,50.00,100 01/27/2020,TBIG,1195.00,1195.00,1160.00,1185.00,45822100 01/27/2020,TBLA,880.00,885.00,850.00,850.00,1451800 01/27/2020,TBMS,830.00,830.00,830.00,830.00,100 01/27/2020,TCID,10375.00,10375.00,10375.00,10375.00,0 01/27/2020,TCPI,7075.00,7200.00,6350.00,6500.00,6463100 01/27/2020,TDPM,210.00,222.00,200.00,200.00,6489000 01/27/2020,TEBE,1815.00,1815.00,1800.00,1800.00,3684000 01/27/2020,TELE,244.00,250.00,230.00,234.00,24615500 01/27/2020,TFAS,153.00,154.00,152.00,152.00,92100 01/27/2020,TFCO,525.00,575.00,404.00,424.00,2300 01/27/2020,TGKA,4900.00,4900.00,4900.00,4900.00,0 01/27/2020,TGRA,104.00,116.00,104.00,110.00,2114200 01/27/2020,TIFA,214.00,218.00,214.00,214.00,26800 01/27/2020,TINS,750.00,765.00,730.00,735.00,16297000 01/27/2020,TIRA,300.00,300.00,222.00,282.00,26900 01/27/2020,TIRT,53.00,56.00,53.00,53.00,170700 01/27/2020,TKIM,10675.00,10675.00,10200.00,10200.00,562100 01/27/2020,TLKM,3920.00,3920.00,3830.00,3840.00,33081800 01/27/2020,TMAS,99.00,99.00,92.00,92.00,4865300 01/27/2020,TMPO,155.00,155.00,155.00,155.00,0 01/27/2020,TNCA,264.00,264.00,264.00,264.00,2000 01/27/2020,TOBA,370.00,370.00,370.00,370.00,50000 01/27/2020,TOPS,197.00,202.00,185.00,185.00,2257300 01/27/2020,TOTL,412.00,416.00,406.00,410.00,1147400 01/27/2020,TOTO,262.00,262.00,260.00,260.00,26600 01/27/2020,TOWR,825.00,840.00,790.00,840.00,99659900 01/27/2020,TPIA,9975.00,10000.00,8850.00,9000.00,15829000 01/27/2020,TPMA,288.00,288.00,286.00,286.00,1300 01/27/2020,TRAM,50.00,50.00,50.00,50.00,0 01/27/2020,TRAM-W,11.00,11.00,11.00,11.00,0 01/27/2020,TRIL,50.00,50.00,50.00,50.00,0 01/27/2020,TRIM,135.00,135.00,130.00,130.00,1030700 01/27/2020,TRIN,280.00,284.00,268.00,270.00,12801500 01/27/2020,TRIN-W,105.00,105.00,93.00,96.00,408300 01/27/2020,TRIO,426.00,426.00,426.00,426.00,0 01/27/2020,TRIS,282.00,288.00,278.00,288.00,1870900 01/27/2020,TRIS-W,282.00,26.00,26.00,26.00,0 01/27/2020,TRST,380.00,380.00,380.00,380.00,0 01/27/2020,TRUK,95.00,97.00,95.00,95.00,457800 01/27/2020,TRUS,308.00,350.00,290.00,290.00,9900 01/27/2020,TSPC,1300.00,1335.00,1300.00,1315.00,177500 01/27/2020,TUGU,3420.00,3420.00,3420.00,3420.00,1000 01/27/2020,TURI,905.00,905.00,900.00,905.00,1241600 01/27/2020,UCID,1885.00,1930.00,1860.00,1895.00,786700 01/27/2020,ULTJ,1600.00,1600.00,1550.00,1550.00,504400 01/27/2020,UNIC,3750.00,3750.00,3750.00,3750.00,0 01/27/2020,UNIT,169.00,169.00,169.00,169.00,100 01/27/2020,UNSP,100.00,100.00,96.00,96.00,128600 01/27/2020,UNTR,20200.00,20250.00,19850.00,19925.00,3788900 01/27/2020,UNVR,8175.00,8300.00,8075.00,8275.00,7078300 01/27/2020,URBN,1835.00,1835.00,1830.00,1830.00,6900 01/27/2020,URBN-W,42.00,43.00,38.00,40.00,607800 01/27/2020,VICO,112.00,112.00,112.00,112.00,200 01/27/2020,VINS,119.00,124.00,117.00,120.00,601400 01/27/2020,VINS-W,12.00,14.00,11.00,12.00,11554600 01/27/2020,VIVA,50.00,50.00,50.00,50.00,693200 01/27/2020,VOKS,264.00,266.00,260.00,264.00,311300 01/27/2020,VRNA,125.00,125.00,125.00,125.00,0 01/27/2020,WAPO,81.00,81.00,81.00,81.00,9500 01/27/2020,WEGE,292.00,292.00,278.00,278.00,13079600 01/27/2020,WEHA,151.00,151.00,150.00,151.00,2030400 01/27/2020,WICO,565.00,565.00,550.00,550.00,300 01/27/2020,WIIM,143.00,156.00,143.00,151.00,2423300 01/27/2020,WIKA,1950.00,1950.00,1875.00,1875.00,10846700 01/27/2020,WINS,117.00,120.00,113.00,113.00,637900 01/27/2020,WOMF,270.00,270.00,260.00,266.00,250900 01/27/2020,WOOD,498.00,500.00,470.00,484.00,2953800 01/27/2020,WOWS,156.00,156.00,125.00,139.00,18425700 01/27/2020,WSBP,288.00,288.00,272.00,272.00,29704400 01/27/2020,WSKT,1310.00,1310.00,1235.00,1250.00,38748900 01/27/2020,WTON,420.00,420.00,404.00,404.00,7640500 01/27/2020,XAFA,1037.00,1037.00,1029.00,1029.00,20300 01/27/2020,XAQA,963.00,963.00,963.00,963.00,0 01/27/2020,XASG,105.00,105.00,105.00,105.00,0 01/27/2020,XBES,1021.00,1021.00,1021.00,1021.00,11900 01/27/2020,XBID,533.00,533.00,533.00,533.00,0 01/27/2020,XBIN,495.00,495.00,495.00,495.00,0 01/27/2020,XBLQ,473.00,473.00,473.00,473.00,0 01/27/2020,XBNI,1126.00,1126.00,1126.00,1126.00,0 01/27/2020,XBSK,384.00,384.00,384.00,384.00,0 01/27/2020,XCID,77.00,77.00,77.00,77.00,0 01/27/2020,XCIS,105.00,105.00,105.00,105.00,1100 01/27/2020,XCLQ,104.00,104.00,104.00,104.00,100 01/27/2020,XDIF,502.00,502.00,502.00,502.00,0 01/27/2020,XIHD,511.00,511.00,500.00,500.00,900 01/27/2020,XIIC,1142.00,1142.00,1142.00,1142.00,0 01/27/2020,XIIF,626.00,626.00,611.00,614.00,3600 01/27/2020,XIIT,577.00,577.00,566.00,566.00,17100 01/27/2020,XIJI,696.00,696.00,696.00,696.00,300 01/27/2020,XIPI,183.00,183.00,182.00,182.00,6400 01/27/2020,XISB,398.00,398.00,398.00,398.00,0 01/27/2020,XISC,704.00,704.00,701.00,701.00,200 01/27/2020,XISI,344.00,344.00,344.00,344.00,0 01/27/2020,XISR,414.00,414.00,408.00,408.00,11800 01/27/2020,XKIV,477.00,477.00,468.00,468.00,9700 01/27/2020,XMIG,179.00,179.00,179.00,179.00,0 01/27/2020,XMJM,1000.00,1000.00,1000.00,1000.00,0 01/27/2020,XMTS,499.00,499.00,499.00,499.00,0 01/27/2020,XNVE,162.00,162.00,162.00,162.00,0 01/27/2020,XPCR,955.00,955.00,955.00,955.00,0 01/27/2020,XPDV,485.00,485.00,485.00,485.00,0 01/27/2020,XPES,424.00,424.00,424.00,424.00,0 01/27/2020,XPFT,567.00,567.00,561.00,561.00,3600 01/27/2020,XPID,556.00,556.00,556.00,556.00,0 01/27/2020,XPLC,501.00,501.00,501.00,501.00,0 01/27/2020,XPLQ,508.00,508.00,508.00,508.00,0 01/27/2020,XPMI,1003.00,1003.00,990.00,990.00,700 01/27/2020,XPSG,460.00,460.00,460.00,460.00,0 01/27/2020,XPTD,548.00,548.00,548.00,548.00,300 01/27/2020,XSBC,115.00,115.00,112.00,112.00,2100 01/27/2020,XSPI,750.00,750.00,750.00,750.00,0 01/27/2020,XSSI,97.00,97.00,97.00,97.00,0 01/27/2020,YELO,73.00,77.00,72.00,73.00,2322400 01/27/2020,YELO-W,23.00,25.00,23.00,23.00,1224100 01/27/2020,YPAS,535.00,535.00,535.00,535.00,0 01/27/2020,YULE,220.00,220.00,220.00,220.00,0 01/27/2020,ZBRA,80.00,90.00,76.00,79.00,768100 01/27/2020,ZINC,376.00,380.00,360.00,370.00,46135400 01/27/2020,ZONE,498.00,498.00,496.00,498.00,286300