<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>

01/02/20,AALI,14550.00,14650.00,14025.00,14025.00,799000
01/02/20,ABBA,106.00,108.00,105.00,105.00,6340800
01/02/20,ABDA,7075.00,7075.00,6925.00,6925.00,1700
01/02/20,ABMM,1530.00,1530.00,1530.00,1530.00,0
01/02/20,ACES,1500.00,1535.00,1500.00,1510.00,13727900
01/02/20,ACST,970.00,1010.00,965.00,995.00,48900
01/02/20,ADES,1045.00,1045.00,1045.00,1045.00,400
01/02/20,ADHI,1180.00,1190.00,1155.00,1170.00,5113900
01/02/20,ADMF,10400.00,10450.00,10375.00,10425.00,20000
01/02/20,ADMG,186.00,188.00,186.00,187.00,46500
01/02/20,ADRO,1555.00,1555.00,1490.00,1495.00,76612000
01/02/20,AGAR,396.00,396.00,390.00,392.00,127500
01/02/20,AGII,670.00,670.00,650.00,650.00,185800
01/02/20,AGRO,199.00,204.00,197.00,197.00,2467200
01/02/20,AGRS,135.00,178.00,135.00,150.00,418600
01/02/20,AHAP,60.00,65.00,57.00,58.00,357100
01/02/20,AIMS,180.00,180.00,180.00,180.00,0
01/02/20,AISA,168.00,168.00,168.00,168.00,0
01/02/20,AKKU,50.00,50.00,50.00,50.00,72000
01/02/20,AKPI,370.00,428.00,370.00,380.00,13300
01/02/20,AKRA,3950.00,3990.00,3850.00,3900.00,10907300
01/02/20,AKSI,1100.00,1200.00,1100.00,1150.00,384500
01/02/20,ALDO,386.00,410.00,386.00,400.00,18200
01/02/20,ALKA,418.00,418.00,410.00,410.00,12800
01/02/20,ALMI,358.00,358.00,358.00,358.00,0
01/02/20,ALTO,398.00,398.00,398.00,398.00,13394500
01/02/20,AMAG,296.00,296.00,296.00,296.00,400
01/02/20,AMFG,3430.00,4280.00,3430.00,3540.00,78100
01/02/20,AMIN,312.00,312.00,308.00,310.00,2600
01/02/20,AMRT,870.00,880.00,855.00,875.00,9600
01/02/20,ANDI,50.00,66.00,50.00,53.00,427504900
01/02/20,ANJT,965.00,1000.00,965.00,1000.00,90100
01/02/20,ANTM,845.00,850.00,825.00,840.00,26829200
01/02/20,APEX,346.00,346.00,346.00,346.00,0
01/02/20,APIC,690.00,700.00,680.00,685.00,22076600
01/02/20,APII,180.00,180.00,161.00,168.00,15400
01/02/20,APLI,179.00,179.00,174.00,175.00,219200
01/02/20,APLN,177.00,179.00,175.00,178.00,6813300
01/02/20,APOL,50.00,50.00,50.00,50.00,0
01/02/20,APOL-W2,29.00,29.00,29.00,29.00,0
01/02/20,ARGO,825.00,825.00,825.00,825.00,0
01/02/20,ARII,715.00,715.00,715.00,715.00,15000
01/02/20,ARKA,2090.00,2090.00,1990.00,2070.00,422700
01/02/20,ARMY,50.00,50.00,50.00,50.00,0
01/02/20,ARNA,434.00,450.00,432.00,440.00,141500
01/02/20,ARTA,450.00,450.00,450.00,450.00,0
01/02/20,ARTI,50.00,50.00,50.00,50.00,500
01/02/20,ARTO,3200.00,3300.00,3030.00,3100.00,96700
01/02/20,ASBI,304.00,304.00,304.00,304.00,700
01/02/20,ASDM,1090.00,1095.00,1090.00,1095.00,600
01/02/20,ASGR,950.00,995.00,940.00,945.00,439700
01/02/20,ASII,6925.00,6925.00,6775.00,6875.00,15008600
01/02/20,ASJT,120.00,125.00,114.00,121.00,718100
01/02/20,ASMI,1265.00,1265.00,1215.00,1240.00,16800
01/02/20,ASRI,238.00,240.00,236.00,238.00,3323600
01/02/20,ASRM,2010.00,2010.00,2010.00,2010.00,0
01/02/20,ASSA,740.00,745.00,715.00,720.00,7695000
01/02/20,ATIC,640.00,640.00,640.00,640.00,0
01/02/20,AUTO,1250.00,1325.00,1250.00,1300.00,5053900
01/02/20,BABP,50.00,50.00,50.00,50.00,29300
01/02/20,BABP-W3,45.00,45.00,45.00,45.00,2200
01/02/20,BABP-W4,12.00,17.00,12.00,15.00,14238600
01/02/20,BACA,300.00,304.00,300.00,300.00,6731200
01/02/20,BACA-W2,100.00,100.00,100.00,100.00,0
01/02/20,BAJA,61.00,62.00,61.00,62.00,141500
01/02/20,BALI,1100.00,1100.00,900.00,900.00,19000
01/02/20,BAPA,71.00,74.00,69.00,69.00,33270500
01/02/20,BAPI,50.00,50.00,50.00,50.00,55700
01/02/20,BAPI-W,5.00,5.00,4.00,5.00,4336000
01/02/20,BATA,650.00,650.00,645.00,645.00,400
01/02/20,BAYU,1150.00,1200.00,1150.00,1200.00,6300
01/02/20,BBCA,33475.00,33900.00,33400.00,33450.00,9889000
01/02/20,BBHI,125.00,139.00,110.00,117.00,272100
01/02/20,BBKP,224.00,242.00,222.00,242.00,16778700
01/02/20,BBLD,404.00,404.00,404.00,404.00,0
01/02/20,BBMD,2800.00,2800.00,2800.00,2800.00,0
01/02/20,BBNI,7875.00,7875.00,7775.00,7775.00,9301300
01/02/20,BBRI,4400.00,4410.00,4360.00,4410.00,41714100
01/02/20,BBRM,50.00,50.00,50.00,50.00,0
01/02/20,BBTN,2150.00,2150.00,2110.00,2130.00,5433500
01/02/20,BBYB,278.00,280.00,278.00,280.00,171000
01/02/20,BCAP,141.00,150.00,140.00,141.00,275400
01/02/20,BCIC,450.00,450.00,450.00,450.00,0
01/02/20,BCIP,64.00,65.00,60.00,60.00,1548600
01/02/20,BDMN,3950.00,3990.00,3920.00,3960.00,1140900
01/02/20,BEEF,404.00,404.00,386.00,392.00,1672800
01/02/20,BEEF-W,46.00,46.00,40.00,42.00,236100
01/02/20,BEKS,50.00,50.00,50.00,50.00,3200
01/02/20,BELL,525.00,525.00,525.00,525.00,68900
01/02/20,BEST,216.00,218.00,204.00,208.00,10256700
01/02/20,BFIN,560.00,570.00,555.00,555.00,85500
01/02/20,BGTG,66.00,66.00,62.00,64.00,1623700
01/02/20,BHIT,64.00,64.00,63.00,64.00,4770900
01/02/20,BIKA,152.00,152.00,152.00,152.00,100
01/02/20,BIMA,50.00,59.00,50.00,50.00,4960300
01/02/20,BINA,830.00,830.00,820.00,820.00,23200
01/02/20,BIPI,50.00,50.00,50.00,50.00,93300
01/02/20,BIPI-W,8.00,10.00,8.00,8.00,2094400
01/02/20,BIPP,50.00,67.00,50.00,50.00,1828400
01/02/20,BIPP-W2,1.00,1.00,1.00,1.00,0
01/02/20,BIRD,2490.00,2610.00,2400.00,2600.00,631100
01/02/20,BISI,1050.00,1050.00,1035.00,1040.00,83800
01/02/20,BJBR,1185.00,1210.00,1130.00,1175.00,6193900
01/02/20,BJTM,685.00,685.00,680.00,680.00,1581400
01/02/20,BKDP,61.00,61.00,55.00,60.00,31700
01/02/20,BKSL,85.00,87.00,82.00,83.00,35498100
01/02/20,BKSL-W,17.00,17.00,15.00,16.00,3020300
01/02/20,BKSW,168.00,168.00,130.00,149.00,6800
01/02/20,BLTA,50.00,50.00,50.00,50.00,100
01/02/20,BLTZ,3000.00,3000.00,3000.00,3000.00,0
01/02/20,BLUE,525.00,530.00,515.00,515.00,83100
01/02/20,BMAS,356.00,356.00,348.00,348.00,200
01/02/20,BMRI,7675.00,7775.00,7650.00,7750.00,18689900
01/02/20,BMSR,111.00,112.00,106.00,106.00,38400
01/02/20,BMTR,350.00,352.00,340.00,344.00,6857800
01/02/20,BNBA,320.00,320.00,314.00,318.00,36700
01/02/20,BNBR,50.00,50.00,50.00,50.00,93000
01/02/20,BNGA,970.00,975.00,960.00,965.00,470600
01/02/20,BNII,206.00,208.00,206.00,208.00,129400
01/02/20,BNLI,1270.00,1270.00,1255.00,1260.00,5081300
01/02/20,BOGA,1330.00,1340.00,1330.00,1330.00,11000200
01/02/20,BOLA,332.00,332.00,312.00,324.00,20800
01/02/20,BOLT,840.00,840.00,830.00,840.00,100200
01/02/20,BORN,50.00,50.00,50.00,50.00,0
01/02/20,BOSS,172.00,180.00,170.00,171.00,375700
01/02/20,BPFI,1310.00,1310.00,1310.00,1310.00,0
01/02/20,BPII,10000.00,10000.00,10000.00,10000.00,1800
01/02/20,BPTR,88.00,92.00,88.00,92.00,29000
01/02/20,BRAM,10800.00,10800.00,10800.00,10800.00,0
01/02/20,BRIS,330.00,336.00,330.00,332.00,1456400
01/02/20,BRMS,52.00,52.00,50.00,51.00,20436600
01/02/20,BRNA,1030.00,1030.00,1030.00,1030.00,100
01/02/20,BRPT,1510.00,1515.00,1400.00,1465.00,51385300
01/02/20,BRPT-W,1150.00,1150.00,1150.00,1150.00,300
01/02/20,BSDE,1255.00,1270.00,1250.00,1270.00,4199900
01/02/20,BSIM,530.00,580.00,530.00,580.00,200
01/02/20,BSIM-W3,40.00,40.00,40.00,40.00,100
01/02/20,BSSR,1820.00,1820.00,1820.00,1820.00,0
01/02/20,BSWD,1750.00,1750.00,1750.00,1750.00,0
01/02/20,BTEK,50.00,50.00,50.00,50.00,16600
01/02/20,BTEL,50.00,50.00,50.00,50.00,0
01/02/20,BTON,210.00,210.00,204.00,204.00,3500
01/02/20,BTPN,3250.00,3250.00,3200.00,3250.00,3700
01/02/20,BTPS,4250.00,4250.00,4100.00,4160.00,2564000
01/02/20,BUDI,103.00,103.00,102.00,102.00,756700
01/02/20,BUKK,1460.00,1460.00,1450.00,1450.00,1700
01/02/20,BULL,164.00,164.00,160.00,160.00,6132700
01/02/20,BULL-W,100.00,100.00,100.00,100.00,0
01/02/20,BULL-W2,28.00,28.00,24.00,28.00,1500
01/02/20,BUMI,66.00,67.00,66.00,66.00,46639800
01/02/20,BUVA,76.00,80.00,76.00,77.00,73200
01/02/20,BVIC,74.00,85.00,74.00,80.00,3112600
01/02/20,BWPT,156.00,162.00,144.00,153.00,130149300
01/02/20,BYAN,15900.00,15900.00,15900.00,15900.00,0
01/02/20,CAKK,70.00,74.00,66.00,69.00,397900
01/02/20,CAKK-W,19.00,20.00,18.00,20.00,198800
01/02/20,CAMP,374.00,376.00,370.00,374.00,969700
01/02/20,CANI,162.00,162.00,162.00,162.00,0
01/02/20,CARS,176.00,184.00,175.00,182.00,23200
01/02/20,CASA,418.00,418.00,412.00,416.00,10534500
01/02/20,CASA-W,133.00,133.00,133.00,133.00,0
01/02/20,CASS,600.00,600.00,560.00,560.00,200
01/02/20,CCSI,260.00,264.00,258.00,258.00,505300
01/02/20,CEKA,1675.00,1980.00,1675.00,1715.00,152600
01/02/20,CENT,73.00,83.00,73.00,81.00,21842200
01/02/20,CFIN,276.00,280.00,270.00,276.00,127500
01/02/20,CINT,300.00,300.00,276.00,278.00,30500
01/02/20,CITA,1700.00,1700.00,1700.00,1700.00,200
01/02/20,CITY,108.00,117.00,100.00,109.00,65200
01/02/20,CITY-W,38.00,40.00,35.00,40.00,20400
01/02/20,CKRA,76.00,76.00,76.00,76.00,0
01/02/20,CLAY,3600.00,3600.00,3300.00,3570.00,153300
01/02/20,CLEO,505.00,505.00,498.00,505.00,5880000
01/02/20,CLPI,775.00,775.00,770.00,775.00,30000
01/02/20,CMNP,1855.00,1855.00,1855.00,1855.00,2000
01/02/20,CMPP,184.00,184.00,184.00,184.00,0
01/02/20,CNKO,50.00,50.00,50.00,50.00,300
01/02/20,CNTB,250.00,250.00,250.00,250.00,0
01/02/20,CNTX,338.00,338.00,338.00,338.00,0
01/02/20,COCO,910.00,945.00,885.00,945.00,9800
01/02/20,COCO-W,464.00,464.00,464.00,464.00,200
01/02/20,COWL,50.00,50.00,50.00,50.00,6720000
01/02/20,CPIN,6600.00,6650.00,6500.00,6575.00,4949800
01/02/20,CPRI,50.00,50.00,50.00,50.00,98900
01/02/20,CPRI-W,25.00,27.00,22.00,24.00,85900
01/02/20,CPRO,50.00,50.00,50.00,50.00,100
01/02/20,CSAP,450.00,450.00,450.00,450.00,0
01/02/20,CSIS,90.00,90.00,86.00,90.00,214700
01/02/20,CTBN,3150.00,3150.00,3150.00,3150.00,0
01/02/20,CTRA,1040.00,1050.00,1025.00,1025.00,8099700
01/02/20,CTTH,70.00,70.00,67.00,70.00,30100
01/02/20,DART,312.00,312.00,312.00,312.00,0
01/02/20,DAYA,300.00,300.00,272.00,298.00,13400
01/02/20,DEAL,180.00,186.00,177.00,178.00,2324600
01/02/20,DEAL-W,25.00,25.00,25.00,25.00,0
01/02/20,DEFI,1900.00,1900.00,1890.00,1900.00,3000
01/02/20,DEWA,50.00,50.00,50.00,50.00,13100
01/02/20,DFAM,400.00,400.00,394.00,400.00,20640100
01/02/20,DFAM-W,21.00,21.00,21.00,21.00,0
01/02/20,DGIK,50.00,50.00,50.00,50.00,20200
01/02/20,DIGI,1700.00,2050.00,1690.00,2050.00,4300
01/02/20,DILD,280.00,318.00,280.00,312.00,2436200
01/02/20,DIVA,3620.00,3630.00,3410.00,3440.00,202800
01/02/20,DKFT,144.00,172.00,143.00,160.00,109235300
01/02/20,DLTA,6750.00,6750.00,6600.00,6700.00,1700
01/02/20,DMAS,294.00,298.00,288.00,292.00,15524200
01/02/20,DMMX,246.00,246.00,226.00,232.00,688900
01/02/20,DNAR,240.00,240.00,240.00,240.00,100
01/02/20,DNET,2980.00,3080.00,2980.00,3080.00,1000
01/02/20,DOID,280.00,290.00,280.00,282.00,3616400
01/02/20,DPNS,254.00,254.00,254.00,254.00,0
01/02/20,DPUM,111.00,111.00,111.00,111.00,100
01/02/20,DSFI,100.00,102.00,100.00,100.00,144500
01/02/20,DSNG,460.00,488.00,450.00,486.00,3640700
01/02/20,DSSA,13600.00,14350.00,13600.00,14350.00,500
01/02/20,DUCK,1220.00,1235.00,1210.00,1235.00,27100
01/02/20,DUTI,5000.00,5000.00,5000.00,5000.00,0
01/02/20,DVLA,2290.00,2300.00,2210.00,2230.00,8000
01/02/20,DWGL,390.00,390.00,340.00,342.00,347800
01/02/20,DWGL-W,154.00,155.00,139.00,145.00,618200
01/02/20,DYAN,118.00,118.00,113.00,115.00,117700
01/02/20,EAST,92.00,93.00,87.00,92.00,939200
01/02/20,EAST-W,13.00,14.00,13.00,14.00,3747800
01/02/20,ECII,1040.00,1040.00,1040.00,1040.00,12000
01/02/20,EKAD,1075.00,1100.00,1065.00,1100.00,331400
01/02/20,ELSA,306.00,310.00,300.00,302.00,10464900
01/02/20,ELTY,50.00,50.00,50.00,50.00,100
01/02/20,EMDE,224.00,224.00,224.00,224.00,50000
01/02/20,EMTK,5575.00,5575.00,5575.00,5575.00,200
01/02/20,ENRG,50.00,51.00,50.00,50.00,19020900
01/02/20,ENVY,900.00,935.00,890.00,895.00,545400
01/02/20,EPMT,2050.00,2050.00,2050.00,2050.00,0
01/02/20,ERAA,1810.00,1840.00,1800.00,1830.00,14741300
01/02/20,ERTX,138.00,138.00,136.00,136.00,32000
01/02/20,ESIP,300.00,300.00,296.00,298.00,13688800
01/02/20,ESIP-W,23.00,24.00,22.00,22.00,6574500
01/02/20,ESSA,268.00,272.00,266.00,266.00,3110700
01/02/20,ESTI,60.00,60.00,57.00,60.00,317000
01/02/20,ETWA,64.00,64.00,64.00,64.00,1900
01/02/20,EXCL,3170.00,3220.00,3140.00,3210.00,3718200
01/02/20,FAST,2550.00,2550.00,2450.00,2470.00,1400
01/02/20,FASW,7700.00,7700.00,7700.00,7700.00,0
01/02/20,FILM,179.00,184.00,176.00,179.00,2286000
01/02/20,FINN,50.00,50.00,50.00,50.00,0
01/02/20,FIRE,320.00,330.00,246.00,246.00,17256800
01/02/20,FIRE-W,990.00,990.00,990.00,990.00,0
01/02/20,FISH,3800.00,3800.00,3800.00,3800.00,0
01/02/20,FITT,74.00,75.00,70.00,73.00,247700
01/02/20,FITT-W,58.00,58.00,48.00,49.00,1168200
01/02/20,FMII,470.00,470.00,470.00,470.00,0
01/02/20,FOOD,120.00,125.00,113.00,113.00,452700
01/02/20,FORU,99.00,99.00,99.00,99.00,0
01/02/20,FORZ,50.00,50.00,50.00,50.00,189900
01/02/20,FORZ-W,610.00,610.00,610.00,610.00,0
01/02/20,FPNI,119.00,122.00,119.00,121.00,201300
01/02/20,FREN,139.00,140.00,136.00,136.00,32022100
01/02/20,FREN-W,86.00,90.00,85.00,88.00,369400
01/02/20,FUJI,102.00,115.00,102.00,113.00,17300
01/02/20,GAMA,50.00,51.00,50.00,50.00,1536000
01/02/20,GDST,63.00,68.00,62.00,63.00,609800
01/02/20,GDYR,2000.00,2000.00,2000.00,2000.00,0
01/02/20,GEMA,338.00,338.00,338.00,338.00,20000
01/02/20,GEMS,2550.00,2550.00,2550.00,2550.00,0
01/02/20,GGRM,53000.00,53500.00,52600.00,53350.00,725100
01/02/20,GGRP,386.00,388.00,382.00,386.00,27700
01/02/20,GHON,1650.00,1650.00,1650.00,1650.00,0
01/02/20,GIAA,498.00,500.00,494.00,494.00,5822400
01/02/20,GJTL,585.00,585.00,580.00,580.00,2992200
01/02/20,GLOB,382.00,476.00,382.00,424.00,48300
01/02/20,GLVA,300.00,306.00,262.00,300.00,4263800
01/02/20,GMFI,172.00,175.00,171.00,171.00,720800
01/02/20,GMTD,15950.00,15950.00,15950.00,15950.00,100
01/02/20,GOLD,220.00,228.00,220.00,228.00,500
01/02/20,GOLL,50.00,50.00,50.00,50.00,0
01/02/20,GOOD,1505.00,1525.00,1505.00,1510.00,366700
01/02/20,GPRA,75.00,76.00,75.00,75.00,36200
01/02/20,GREN,328.00,328.00,328.00,328.00,0
01/02/20,GSMF,100.00,100.00,100.00,100.00,0
01/02/20,GTBO,157.00,157.00,157.00,157.00,100
01/02/20,GWSA,152.00,169.00,151.00,154.00,11100
01/02/20,GZCO,50.00,51.00,50.00,50.00,25096200
01/02/20,HADE,50.00,50.00,50.00,50.00,100
01/02/20,HDFA,130.00,130.00,130.00,130.00,0
01/02/20,HDIT,700.00,700.00,670.00,670.00,700
01/02/20,HDTX,120.00,120.00,120.00,120.00,0
01/02/20,HEAL,3550.00,3690.00,3550.00,3670.00,124800
01/02/20,HELI,206.00,210.00,197.00,206.00,858000
01/02/20,HELI-W,14.00,14.00,13.00,13.00,102400
01/02/20,HERO,845.00,885.00,840.00,885.00,900
01/02/20,HEXA,3480.00,3480.00,3460.00,3480.00,47500
01/02/20,HITS,720.00,720.00,720.00,720.00,100
01/02/20,HKMU,258.00,260.00,254.00,256.00,7724800
01/02/20,HMSP,2110.00,2120.00,2080.00,2090.00,15983100
01/02/20,HOKI,940.00,950.00,925.00,930.00,20884300
01/02/20,HOKI-W,620.00,620.00,620.00,620.00,0
01/02/20,HOME,50.00,50.00,50.00,50.00,86300
01/02/20,HOTL,156.00,169.00,141.00,143.00,52213600
01/02/20,HRME,860.00,880.00,830.00,880.00,26150200
01/02/20,HRTA,220.00,220.00,195.00,197.00,682700
01/02/20,HRUM,1320.00,1325.00,1315.00,1320.00,263800
01/02/20,IATA,50.00,50.00,50.00,50.00,8300
01/02/20,IBFN,242.00,242.00,242.00,242.00,0
01/02/20,IBFN-W,25.00,28.00,21.00,27.00,14000
01/02/20,IBST,6525.00,6525.00,6525.00,6525.00,0
01/02/20,ICBP,11275.00,11300.00,11100.00,11150.00,1240200
01/02/20,ICON,70.00,70.00,65.00,67.00,469600
01/02/20,IDPR,368.00,368.00,368.00,368.00,0
01/02/20,IFII,210.00,212.00,200.00,200.00,768800
01/02/20,IFSH,600.00,650.00,560.00,645.00,83000
01/02/20,IGAR,340.00,340.00,330.00,340.00,17200
01/02/20,IIKP,50.00,50.00,50.00,50.00,1100
01/02/20,IKAI,73.00,77.00,73.00,74.00,7574500
01/02/20,IKBI,260.00,260.00,260.00,260.00,0
01/02/20,IMAS,1155.00,1155.00,1110.00,1125.00,783300
01/02/20,IMJS,292.00,304.00,292.00,304.00,108200
01/02/20,IMPC,1050.00,1050.00,1045.00,1045.00,396300
01/02/20,INAF,890.00,990.00,880.00,955.00,15762200
01/02/20,INAI,440.00,440.00,430.00,430.00,21700
01/02/20,INCF,50.00,60.00,50.00,50.00,16559600
01/02/20,INCI,418.00,418.00,418.00,418.00,300
01/02/20,INCO,3650.00,3670.00,3510.00,3620.00,9602500
01/02/20,INDF,7925.00,8000.00,7825.00,7975.00,5257300
01/02/20,INDR,2430.00,2500.00,2400.00,2470.00,31500
01/02/20,INDS,2300.00,2300.00,2200.00,2200.00,200
01/02/20,INDX,52.00,56.00,52.00,54.00,1400
01/02/20,INDY,1195.00,1210.00,1175.00,1210.00,2738700
01/02/20,INKP,7725.00,7750.00,7600.00,7625.00,1495800
01/02/20,INOV,378.00,378.00,370.00,372.00,2090100
01/02/20,INPC,61.00,63.00,61.00,63.00,151700
01/02/20,INPC-W,7.00,7.00,7.00,7.00,2000
01/02/20,INPP,840.00,840.00,840.00,840.00,200
01/02/20,INPS,4050.00,4060.00,4050.00,4060.00,49700
01/02/20,INRU,790.00,790.00,790.00,790.00,0
01/02/20,INTA,496.00,496.00,460.00,460.00,3400
01/02/20,INTA-W,210.00,210.00,210.00,210.00,0
01/02/20,INTD,350.00,350.00,348.00,348.00,12200
01/02/20,INTP,19350.00,19350.00,18300.00,18525.00,1451300
01/02/20,IPCC,685.00,685.00,675.00,680.00,160200
01/02/20,IPCM,165.00,187.00,165.00,185.00,223000
01/02/20,IPOL,93.00,93.00,93.00,93.00,500
01/02/20,IPTV,505.00,505.00,498.00,505.00,6440700
01/02/20,IPTV-W,140.00,144.00,135.00,137.00,4056200
01/02/20,IRRA,650.00,650.00,640.00,645.00,11512400
01/02/20,ISAT,2910.00,2930.00,2860.00,2870.00,1142700
01/02/20,ISSP,184.00,187.00,182.00,186.00,2800600
01/02/20,ITIC,2680.00,2730.00,2300.00,2630.00,16198100
01/02/20,ITMA,560.00,590.00,550.00,565.00,12700
01/02/20,ITMA-W,100.00,100.00,51.00,84.00,19600
01/02/20,ITMG,11450.00,11450.00,11225.00,11350.00,866600
01/02/20,ITTG,82.00,82.00,82.00,82.00,0
01/02/20,JAST,1425.00,1430.00,1415.00,1415.00,6316800
01/02/20,JAWA,92.00,92.00,88.00,88.00,10000
01/02/20,JAYA,81.00,84.00,80.00,81.00,496400
01/02/20,JAYA-W,19.00,20.00,19.00,20.00,910300
01/02/20,JECC,6175.00,6175.00,6175.00,6175.00,0
01/02/20,JGLE,50.00,50.00,50.00,50.00,0
01/02/20,JIHD,550.00,550.00,550.00,550.00,500
01/02/20,JKON,505.00,505.00,505.00,505.00,100
01/02/20,JKSW,60.00,60.00,60.00,60.00,0
01/02/20,JMAS,880.00,880.00,880.00,880.00,0
01/02/20,JPFA,1540.00,1565.00,1530.00,1535.00,9486700
01/02/20,JRPT,585.00,605.00,570.00,590.00,7496000
01/02/20,JSKY,210.00,212.00,202.00,206.00,6521800
01/02/20,JSMR,5225.00,5250.00,5175.00,5175.00,816700
01/02/20,JSPT,1025.00,1025.00,1025.00,1025.00,0
01/02/20,JTPE,980.00,980.00,975.00,980.00,265500
01/02/20,KAEF,1250.00,1300.00,1240.00,1250.00,5746400
01/02/20,KARW,64.00,66.00,63.00,63.00,46000
01/02/20,KAYU,68.00,69.00,66.00,66.00,1453100
01/02/20,KBLI,530.00,535.00,520.00,535.00,4565800
01/02/20,KBLM,314.00,314.00,302.00,302.00,49400
01/02/20,KBLV,274.00,274.00,274.00,274.00,200
01/02/20,KBRI,50.00,50.00,50.00,50.00,0
01/02/20,KDSI,1170.00,1390.00,1140.00,1155.00,18600
01/02/20,KEEN,550.00,555.00,545.00,555.00,3251500
01/02/20,KEJU,950.00,975.00,935.00,935.00,273700
01/02/20,KIAS,65.00,68.00,62.00,65.00,80200
01/02/20,KICI,210.00,250.00,202.00,202.00,19300
01/02/20,KIJA,296.00,302.00,286.00,294.00,1592600
01/02/20,KINO,3430.00,3440.00,3350.00,3380.00,519500
01/02/20,KIOS,310.00,310.00,310.00,310.00,0
01/02/20,KIOS-W,288.00,288.00,288.00,288.00,0
01/02/20,KJEN,2050.00,2050.00,1990.00,1990.00,235800
01/02/20,KKGI,238.00,254.00,228.00,230.00,70300
01/02/20,KLBF,1620.00,1635.00,1600.00,1615.00,14075700
01/02/20,KMTR,318.00,320.00,308.00,316.00,1900
01/02/20,KOBX,119.00,120.00,118.00,119.00,42300
01/02/20,KOIN,113.00,141.00,112.00,121.00,22800
01/02/20,KONI,630.00,630.00,630.00,630.00,0
01/02/20,KOPI,620.00,620.00,620.00,620.00,19300
01/02/20,KOTA,835.00,840.00,820.00,825.00,16392500
01/02/20,KOTA-W,141.00,145.00,132.00,141.00,8480100
01/02/20,KPAL,138.00,138.00,138.00,138.00,0
01/02/20,KPAS,65.00,67.00,65.00,65.00,884200
01/02/20,KPAS-W,29.00,29.00,26.00,28.00,119700
01/02/20,KPIG,138.00,138.00,132.00,135.00,910300
01/02/20,KRAH,1650.00,1650.00,1640.00,1645.00,462500
01/02/20,KRAS,306.00,306.00,298.00,302.00,2580800
01/02/20,KREN,500.00,500.00,492.00,500.00,39045700
01/02/20,LAND,985.00,1000.00,875.00,985.00,97600
01/02/20,LAPD,50.00,50.00,50.00,50.00,100
01/02/20,LCGP,114.00,114.00,114.00,114.00,0
01/02/20,LCKM,290.00,324.00,290.00,324.00,34500
01/02/20,LEAD,50.00,50.00,50.00,50.00,258600
01/02/20,LIFE,6000.00,6475.00,6000.00,6475.00,51000
01/02/20,LINK,3960.00,4000.00,3870.00,3950.00,272600
01/02/20,LION,470.00,470.00,468.00,468.00,200
01/02/20,LMAS,151.00,152.00,105.00,109.00,6830300
01/02/20,LMPI,91.00,91.00,91.00,91.00,3000
01/02/20,LMSH,476.00,476.00,476.00,476.00,0
01/02/20,LPCK,1015.00,1025.00,1005.00,1005.00,615900
01/02/20,LPGI,3600.00,3600.00,3600.00,3600.00,100
01/02/20,LPIN,284.00,284.00,284.00,284.00,0
01/02/20,LPKR,242.00,242.00,230.00,232.00,144593400
01/02/20,LPLI,102.00,102.00,75.00,75.00,3700
01/02/20,LPPF,4250.00,4270.00,4040.00,4120.00,8381300
01/02/20,LPPS,80.00,82.00,80.00,81.00,30400
01/02/20,LRNA,131.00,131.00,131.00,131.00,0
01/02/20,LSIP,1480.00,1480.00,1445.00,1450.00,6195900
01/02/20,LTLS,620.00,630.00,620.00,620.00,24200
01/02/20,LUCK,400.00,414.00,384.00,386.00,1256700
01/02/20,MABA,50.00,50.00,50.00,50.00,160100
01/02/20,MAGP,50.00,50.00,50.00,50.00,1200
01/02/20,MAIN,1015.00,1020.00,1000.00,1010.00,607400
01/02/20,MAMI,50.00,50.00,50.00,50.00,1826800
01/02/20,MAMI-W,12.00,13.00,11.00,13.00,10600500
01/02/20,MAMIP,600.00,600.00,600.00,600.00,0
01/02/20,MAPA,5300.00,5300.00,5050.00,5050.00,7400
01/02/20,MAPB,1700.00,1700.00,1665.00,1665.00,10600
01/02/20,MAPI,1050.00,1070.00,1035.00,1065.00,8012800
01/02/20,MARI,190.00,190.00,190.00,190.00,400
01/02/20,MARK,454.00,460.00,452.00,452.00,747400
01/02/20,MASA,460.00,498.00,458.00,460.00,11700
01/02/20,MAYA,9100.00,9100.00,9100.00,9100.00,0
01/02/20,MBAP,1980.00,2000.00,1975.00,1980.00,5100
01/02/20,MBSS,486.00,488.00,482.00,482.00,208200
01/02/20,MBTO,94.00,104.00,93.00,103.00,40800
01/02/20,MCAS,2880.00,2900.00,2840.00,2840.00,352100
01/02/20,MCOR,135.00,135.00,129.00,130.00,448600
01/02/20,MDIA,51.00,54.00,51.00,54.00,727500
01/02/20,MDKA,1075.00,1100.00,1070.00,1090.00,52337400
01/02/20,MDKI,202.00,204.00,199.00,200.00,12200
01/02/20,MDLN,214.00,214.00,210.00,214.00,339800
01/02/20,MDRN,50.00,50.00,50.00,50.00,100
01/02/20,MEDC,870.00,875.00,830.00,835.00,45941500
01/02/20,MEDC-W,234.00,242.00,214.00,216.00,2003500
01/02/20,MEGA,6400.00,6400.00,6350.00,6350.00,1500
01/02/20,MERK,2850.00,2900.00,2820.00,2900.00,10100
01/02/20,META,216.00,216.00,206.00,206.00,613100
01/02/20,MFIN,1350.00,1350.00,1320.00,1320.00,50100
01/02/20,MFMI,760.00,760.00,580.00,580.00,437700
01/02/20,MGNA,50.00,50.00,50.00,50.00,400
01/02/20,MGRO,900.00,910.00,890.00,895.00,1268500
01/02/20,MICE,346.00,346.00,342.00,344.00,37800
01/02/20,MIDI,1150.00,1150.00,1150.00,1150.00,400
01/02/20,MIKA,2670.00,2780.00,2660.00,2740.00,11330600
01/02/20,MINA,500.00,500.00,428.00,434.00,51300
01/02/20,MIRA,50.00,50.00,50.00,50.00,100
01/02/20,MITI,51.00,51.00,51.00,51.00,0
01/02/20,MKNT,50.00,50.00,50.00,50.00,5200
01/02/20,MKPI,16175.00,16200.00,16175.00,16200.00,1000
01/02/20,MLBI,15500.00,15500.00,15500.00,15500.00,200
01/02/20,MLIA,705.00,750.00,705.00,750.00,5726500
01/02/20,MLPL,87.00,88.00,81.00,82.00,24921800
01/02/20,MLPT,448.00,448.00,436.00,438.00,37000
01/02/20,MMLP,200.00,200.00,193.00,195.00,1734600
01/02/20,MNCN,1635.00,1655.00,1610.00,1625.00,14806700
01/02/20,MOLI,950.00,950.00,950.00,950.00,10000
01/02/20,MPMX,665.00,685.00,665.00,675.00,887400
01/02/20,MPOW,110.00,111.00,107.00,109.00,83600
01/02/20,MPPA,141.00,142.00,137.00,139.00,877100
01/02/20,MPRO,2280.00,2280.00,2250.00,2250.00,1300
01/02/20,MRAT,153.00,153.00,153.00,153.00,600
01/02/20,MREI,4200.00,4200.00,4150.00,4150.00,7700
01/02/20,MSIN,400.00,416.00,400.00,416.00,706000
01/02/20,MSKY,1450.00,1450.00,1450.00,1450.00,0
01/02/20,MTDL,1870.00,1870.00,1720.00,1800.00,3798300
01/02/20,MTFN,50.00,50.00,50.00,50.00,100
01/02/20,MTLA,575.00,575.00,510.00,550.00,168200
01/02/20,MTPS,890.00,890.00,890.00,890.00,600
01/02/20,MTPS-W,500.00,500.00,500.00,500.00,0
01/02/20,MTRA,338.00,338.00,338.00,338.00,100
01/02/20,MTSM,224.00,224.00,224.00,224.00,0
01/02/20,MTWI,67.00,68.00,63.00,64.00,3185000
01/02/20,MYOH,1300.00,1310.00,1295.00,1310.00,452400
01/02/20,MYOR,2050.00,2050.00,2000.00,2030.00,1547000
01/02/20,MYRX,50.00,50.00,50.00,50.00,25700
01/02/20,MYRXP,50.00,50.00,50.00,50.00,0
01/02/20,MYTX,56.00,75.00,56.00,56.00,23400
01/02/20,NASA,705.00,725.00,695.00,725.00,121700
01/02/20,NASA-W,640.00,640.00,640.00,640.00,0
01/02/20,NATO,1085.00,1100.00,1085.00,1085.00,30673400
01/02/20,NATO-W,900.00,900.00,900.00,900.00,0
01/02/20,NELY,141.00,141.00,141.00,141.00,3900
01/02/20,NFCX,2980.00,2980.00,2930.00,2930.00,28600
01/02/20,NICK,316.00,316.00,316.00,316.00,100
01/02/20,NIKL,660.00,780.00,660.00,760.00,35888700
01/02/20,NIPS,282.00,282.00,282.00,282.00,0
01/02/20,NIRO,140.00,140.00,140.00,140.00,12000
01/02/20,NISP,845.00,860.00,840.00,840.00,35800
01/02/20,NOBU,890.00,890.00,890.00,890.00,0
01/02/20,NRCA,384.00,384.00,378.00,384.00,121400
01/02/20,NUSA,50.00,50.00,50.00,50.00,27200
01/02/20,NUSA-W,6.00,6.00,5.00,6.00,141300
01/02/20,NZIA,860.00,860.00,810.00,810.00,4700
01/02/20,NZIA-W,118.00,119.00,106.00,106.00,59600
01/02/20,OASA,402.00,402.00,330.00,340.00,41700
01/02/20,OCAP,250.00,270.00,230.00,250.00,6900
01/02/20,OKAS,197.00,199.00,180.00,194.00,27600
01/02/20,OMRE,980.00,980.00,980.00,980.00,0
01/02/20,OPMS,100.00,102.00,99.00,100.00,468100
01/02/20,PADI,250.00,268.00,244.00,268.00,130200
01/02/20,PALM,220.00,220.00,200.00,218.00,11300
01/02/20,PAMG,67.00,68.00,66.00,67.00,1097000
01/02/20,PANI,105.00,111.00,105.00,109.00,2300
01/02/20,PANR,334.00,334.00,332.00,334.00,1022500
01/02/20,PANS,1425.00,1425.00,1350.00,1400.00,49400
01/02/20,PBID,1025.00,1025.00,1025.00,1025.00,100
01/02/20,PBRX,505.00,510.00,505.00,510.00,1100
01/02/20,PBSA,700.00,700.00,700.00,700.00,0
01/02/20,PCAR,1100.00,1100.00,905.00,1040.00,20100
01/02/20,PDES,960.00,960.00,900.00,900.00,3200
01/02/20,PEGE,200.00,218.00,200.00,218.00,700
01/02/20,PEHA,1075.00,1100.00,1060.00,1085.00,11900
01/02/20,PGAS,2170.00,2180.00,2110.00,2140.00,20783400
01/02/20,PGLI,326.00,326.00,326.00,326.00,100
01/02/20,PICO,1715.00,1755.00,1280.00,1600.00,95200
01/02/20,PJAA,985.00,990.00,985.00,990.00,4600
01/02/20,PKPK,66.00,70.00,66.00,69.00,67900
01/02/20,PLAS,50.00,50.00,50.00,50.00,0
01/02/20,PLIN,3290.00,3300.00,3290.00,3300.00,600
01/02/20,PMJS,133.00,149.00,133.00,137.00,2841800
01/02/20,PNBN,1335.00,1370.00,1310.00,1370.00,4365700
01/02/20,PNBS,50.00,50.00,50.00,50.00,221500
01/02/20,PNIN,1095.00,1130.00,1080.00,1095.00,282900
01/02/20,PNLF,302.00,310.00,294.00,310.00,38748800
01/02/20,PNSE,332.00,332.00,332.00,332.00,0
01/02/20,POLA,262.00,262.00,262.00,262.00,0
01/02/20,POLA-W,800.00,800.00,800.00,800.00,0
01/02/20,POLI,1490.00,1520.00,1480.00,1520.00,700
01/02/20,POLL,11050.00,11125.00,11050.00,11125.00,413000
01/02/20,POLU,2400.00,2400.00,2400.00,2400.00,0
01/02/20,POLY,60.00,62.00,59.00,61.00,827000
01/02/20,POOL,156.00,156.00,156.00,156.00,0
01/02/20,POOL-W,4010.00,4010.00,4010.00,4010.00,0
01/02/20,PORT,505.00,505.00,505.00,505.00,0
01/02/20,POSA,50.00,50.00,50.00,50.00,1234500
01/02/20,POSA-W,4.00,5.00,4.00,4.00,16546200
01/02/20,POWR,1000.00,1000.00,980.00,1000.00,848600
01/02/20,PPRE,240.00,254.00,238.00,254.00,12547000
01/02/20,PPRO,68.00,69.00,66.00,67.00,91644100
01/02/20,PRAS,136.00,136.00,136.00,136.00,100
01/02/20,PRDA,3620.00,3620.00,3600.00,3610.00,1900
01/02/20,PRIM,390.00,390.00,380.00,380.00,10016000
01/02/20,PRIM-W,35.00,35.00,30.00,30.00,74800
01/02/20,PSAB,262.00,274.00,260.00,260.00,102330900
01/02/20,PSDN,204.00,204.00,160.00,160.00,23800
01/02/20,PSGO,198.00,200.00,190.00,190.00,181600
01/02/20,PSKT,50.00,50.00,50.00,50.00,100
01/02/20,PSSI,185.00,185.00,179.00,179.00,1180500
01/02/20,PTBA,2640.00,2680.00,2600.00,2630.00,8093400
01/02/20,PTIS,256.00,256.00,194.00,194.00,4100
01/02/20,PTPP,1585.00,1620.00,1580.00,1610.00,9820100
01/02/20,PTRO,1605.00,1605.00,1590.00,1600.00,121000
01/02/20,PTSN,264.00,276.00,264.00,266.00,334900
01/02/20,PTSP,4550.00,4550.00,4550.00,4550.00,0
01/02/20,PUDP,302.00,302.00,302.00,302.00,2000
01/02/20,PURE,270.00,272.00,256.00,262.00,4332700
01/02/20,PURE-W,93.00,99.00,92.00,94.00,4086100
01/02/20,PWON,575.00,575.00,565.00,570.00,12286300
01/02/20,PYFA,206.00,206.00,206.00,206.00,500
01/02/20,PZZA,1110.00,1140.00,1110.00,1125.00,4500
01/02/20,R-ABFII,28600.00,28600.00,28600.00,28600.00,0
01/02/20,R-LQ45X,1055.00,1055.00,1051.00,1051.00,17200
01/02/20,RAJA,189.00,190.00,187.00,187.00,306200
01/02/20,RALS,1065.00,1070.00,1050.00,1070.00,3943800
01/02/20,RANC,330.00,330.00,320.00,330.00,8800
01/02/20,RBMS,65.00,69.00,64.00,66.00,411600
01/02/20,RDTX,5200.00,5200.00,5200.00,5200.00,1000
01/02/20,REAL,398.00,490.00,384.00,456.00,48620500
01/02/20,REAL-W,19.00,23.00,18.00,21.00,176049300
01/02/20,RELI,228.00,228.00,156.00,186.00,5200
01/02/20,RICY,149.00,159.00,149.00,159.00,300
01/02/20,RIGS,214.00,218.00,212.00,218.00,4600
01/02/20,RIMO,50.00,50.00,50.00,50.00,59900
01/02/20,RISE,605.00,605.00,570.00,600.00,1106600
01/02/20,RMBA,332.00,350.00,316.00,316.00,9600
01/02/20,RODA,50.00,67.00,50.00,67.00,31960200
01/02/20,ROTI,1305.00,1305.00,1300.00,1300.00,61900
01/02/20,RUIS,248.00,248.00,248.00,248.00,40500
01/02/20,SAFE,210.00,224.00,206.00,224.00,385300
01/02/20,SAME,248.00,248.00,238.00,238.00,35500
01/02/20,SAPX,830.00,830.00,830.00,830.00,0
01/02/20,SATU,77.00,86.00,67.00,78.00,320400
01/02/20,SCBD,2700.00,2700.00,2700.00,2700.00,0
01/02/20,SCCO,9175.00,9175.00,9175.00,9175.00,2700
01/02/20,SCMA,1410.00,1420.00,1380.00,1385.00,9445300
01/02/20,SCPI,29000.00,29000.00,29000.00,29000.00,0
01/02/20,SDMU,50.00,50.00,50.00,50.00,156000
01/02/20,SDPC,95.00,108.00,95.00,106.00,324200
01/02/20,SDRA,830.00,830.00,830.00,830.00,1400
01/02/20,SFAN,1075.00,1075.00,1040.00,1055.00,78600
01/02/20,SFAN-W,700.00,700.00,700.00,700.00,300
01/02/20,SGRO,2380.00,2400.00,2380.00,2400.00,20800
01/02/20,SHID,3450.00,3450.00,3450.00,3450.00,0
01/02/20,SHIP,765.00,765.00,760.00,760.00,740500
01/02/20,SIDO,1275.00,1295.00,1265.00,1280.00,1539400
01/02/20,SILO,6900.00,6950.00,6850.00,6900.00,33400
01/02/20,SIMA,50.00,50.00,50.00,50.00,34300
01/02/20,SIMP,434.00,436.00,422.00,428.00,8250100
01/02/20,SINI,1650.00,1650.00,1650.00,1650.00,0
01/02/20,SINI-W,880.00,880.00,880.00,880.00,0
01/02/20,SIPD,850.00,850.00,850.00,850.00,1000
01/02/20,SKBM,410.00,410.00,410.00,410.00,0
01/02/20,SKLT,1610.00,1610.00,1610.00,1610.00,0
01/02/20,SKRN,550.00,595.00,530.00,530.00,42500
01/02/20,SKYB,60.00,61.00,58.00,58.00,951200
01/02/20,SLIS,4300.00,4320.00,4270.00,4270.00,34800
01/02/20,SMAR,4050.00,4050.00,3850.00,3870.00,7400
01/02/20,SMBR,444.00,448.00,434.00,436.00,6027000
01/02/20,SMCB,1200.00,1200.00,1195.00,1195.00,300
01/02/20,SMDM,119.00,126.00,115.00,126.00,1200
01/02/20,SMDR,254.00,254.00,248.00,250.00,15700
01/02/20,SMGR,12150.00,12225.00,12000.00,12200.00,4494500
01/02/20,SMKL,240.00,240.00,218.00,236.00,37800
01/02/20,SMKL-W,25.00,27.00,22.00,24.00,3524900
01/02/20,SMMA,15225.00,15225.00,15225.00,15225.00,0
01/02/20,SMMT,117.00,124.00,115.00,124.00,272500
01/02/20,SMRA,1010.00,1010.00,995.00,1000.00,6500800
01/02/20,SMRU,50.00,50.00,50.00,50.00,551500
01/02/20,SMSM,1485.00,1490.00,1445.00,1470.00,2343300
01/02/20,SOCI,172.00,174.00,171.00,172.00,2498400
01/02/20,SONA,5975.00,5975.00,5975.00,5975.00,0
01/02/20,SOSS,410.00,420.00,400.00,402.00,12500
01/02/20,SOSS-W,70.00,70.00,60.00,63.00,24900
01/02/20,SOTS,238.00,238.00,238.00,238.00,200
01/02/20,SOTS-W,65.00,65.00,46.00,65.00,37400
01/02/20,SPMA,332.00,334.00,316.00,334.00,21300
01/02/20,SPTO,840.00,845.00,830.00,835.00,3980100
01/02/20,SQMI,232.00,244.00,232.00,234.00,1544800
01/02/20,SRAJ,264.00,264.00,238.00,238.00,257500
01/02/20,SRIL,260.00,262.00,258.00,258.00,8250100
01/02/20,SRSN,68.00,68.00,67.00,67.00,201500
01/02/20,SRTG,3620.00,3700.00,3620.00,3690.00,4100
01/02/20,SSIA,655.00,665.00,650.00,650.00,12690100
01/02/20,SSMS,845.00,850.00,810.00,825.00,53867800
01/02/20,SSTM,530.00,530.00,422.00,422.00,200
01/02/20,STAR,152.00,155.00,145.00,155.00,2408500
01/02/20,STTP,4500.00,4500.00,4500.00,4500.00,0
01/02/20,SUGI,50.00,50.00,50.00,50.00,0
01/02/20,SULI,50.00,63.00,50.00,52.00,30082700
01/02/20,SUPR,3280.00,3280.00,3280.00,3280.00,0
01/02/20,SURE,2940.00,2950.00,2940.00,2950.00,1800
01/02/20,SWAT,103.00,107.00,102.00,103.00,9721800
01/02/20,TALF,272.00,272.00,272.00,272.00,1100
01/02/20,TAMU,394.00,400.00,344.00,348.00,14831800
01/02/20,TARA,414.00,422.00,338.00,338.00,885500
01/02/20,TAXI,50.00,50.00,50.00,50.00,5000
01/02/20,TBIG,1230.00,1245.00,1225.00,1240.00,49833700
01/02/20,TBLA,1000.00,1000.00,955.00,960.00,1389600
01/02/20,TBMS,800.00,830.00,800.00,800.00,2000
01/02/20,TCID,11000.00,11000.00,11000.00,11000.00,300
01/02/20,TCPI,6625.00,6950.00,6275.00,6775.00,8780100
01/02/20,TDPM,252.00,270.00,252.00,256.00,2016000
01/02/20,TEBE,1830.00,1835.00,1830.00,1830.00,3364400
01/02/20,TELE,304.00,308.00,302.00,304.00,14184300
01/02/20,TFAS,197.00,197.00,178.00,178.00,667800
01/02/20,TFCO,384.00,400.00,384.00,400.00,300
01/02/20,TGKA,5000.00,5000.00,4950.00,4950.00,400
01/02/20,TGRA,130.00,139.00,123.00,123.00,7321200
01/02/20,TIFA,240.00,240.00,240.00,240.00,0
01/02/20,TINS,825.00,835.00,820.00,825.00,2885900
01/02/20,TIRA,248.00,256.00,248.00,256.00,7100
01/02/20,TIRT,52.00,55.00,51.00,54.00,9500
01/02/20,TKIM,10350.00,10350.00,10050.00,10075.00,242500
01/02/20,TLKM,3970.00,4000.00,3900.00,3910.00,52094000
01/02/20,TMAS,104.00,109.00,102.00,104.00,6303200
01/02/20,TMPO,166.00,166.00,156.00,156.00,700
01/02/20,TNCA,278.00,278.00,278.00,278.00,0
01/02/20,TOBA,370.00,370.00,350.00,368.00,29400
01/02/20,TOPS,272.00,272.00,240.00,258.00,1425100
01/02/20,TOTL,436.00,442.00,426.00,428.00,1090800
01/02/20,TOTO,292.00,296.00,292.00,294.00,56700
01/02/20,TOWR,800.00,810.00,780.00,800.00,59838700
01/02/20,TPIA,10450.00,10475.00,10175.00,10275.00,4741100
01/02/20,TPMA,254.00,254.00,220.00,220.00,200
01/02/20,TRAM,50.00,50.00,50.00,50.00,1080200
01/02/20,TRAM-W,15.00,18.00,15.00,15.00,2779500
01/02/20,TRIL,50.00,50.00,50.00,50.00,0
01/02/20,TRIM,141.00,141.00,141.00,141.00,300
01/02/20,TRIO,426.00,426.00,426.00,426.00,0
01/02/20,TRIS,266.00,266.00,264.00,266.00,36900
01/02/20,TRIS-W,26.00,26.00,26.00,26.00,0
01/02/20,TRST,380.00,380.00,380.00,380.00,0
01/02/20,TRUK,102.00,102.00,102.00,102.00,33300
01/02/20,TRUS,346.00,346.00,320.00,328.00,1200
01/02/20,TSPC,1360.00,1375.00,1335.00,1360.00,89900
01/02/20,TUGU,3450.00,3450.00,3450.00,3450.00,1000
01/02/20,TURI,900.00,900.00,900.00,900.00,0
01/02/20,UCID,1870.00,1890.00,1820.00,1830.00,3687700
01/02/20,ULTJ,1670.00,1670.00,1615.00,1650.00,678000
01/02/20,UNIC,3790.00,3850.00,3790.00,3850.00,700
01/02/20,UNIT,179.00,179.00,179.00,179.00,100
01/02/20,UNSP,100.00,105.00,100.00,103.00,1238100
01/02/20,UNTR,21700.00,21700.00,21025.00,21500.00,1530800
01/02/20,UNVR,8500.00,8700.00,8500.00,8550.00,11059800
01/02/20,URBN,2430.00,2430.00,2400.00,2400.00,188500
01/02/20,URBN-W,48.00,48.00,46.00,47.00,278500
01/02/20,VICO,112.00,112.00,112.00,112.00,200
01/02/20,VINS,123.00,123.00,120.00,121.00,58700
01/02/20,VINS-W,12.00,13.00,12.00,13.00,1303700
01/02/20,VIVA,75.00,75.00,70.00,72.00,7255900
01/02/20,VOKS,400.00,400.00,310.00,312.00,604000
01/02/20,VRNA,140.00,140.00,140.00,140.00,0
01/02/20,WAPO,78.00,78.00,68.00,68.00,38100
01/02/20,WEGE,306.00,330.00,304.00,328.00,53046300
01/02/20,WEHA,148.00,148.00,147.00,148.00,2053000
01/02/20,WICO,535.00,535.00,535.00,535.00,0
01/02/20,WIIM,169.00,171.00,165.00,166.00,977900
01/02/20,WIKA,1990.00,2030.00,1990.00,2020.00,9425200
01/02/20,WINS,120.00,124.00,117.00,124.00,953100
01/02/20,WOMF,280.00,280.00,276.00,278.00,29300
01/02/20,WOOD,690.00,695.00,650.00,660.00,7284900
01/02/20,WOWS,250.00,256.00,230.00,230.00,10977200
01/02/20,WSBP,304.00,308.00,304.00,304.00,11972100
01/02/20,WSKT,1485.00,1515.00,1480.00,1505.00,23547100
01/02/20,WTON,450.00,454.00,448.00,452.00,2825300
01/02/20,XAFA,1008.00,1008.00,1008.00,1008.00,10000
01/02/20,XAQA,963.00,963.00,963.00,963.00,40000
01/02/20,XASG,102.00,102.00,102.00,102.00,0
01/02/20,XBID,533.00,533.00,533.00,533.00,0
01/02/20,XBIN,495.00,495.00,495.00,495.00,40000
01/02/20,XBLQ,473.00,473.00,473.00,473.00,0
01/02/20,XBNI,1116.00,1116.00,1116.00,1116.00,0
01/02/20,XBSK,384.00,384.00,384.00,384.00,0
01/02/20,XCID,79.00,80.00,78.00,80.00,29200
01/02/20,XCIS,106.00,106.00,106.00,106.00,1100
01/02/20,XCLQ,105.00,105.00,104.00,104.00,14300
01/02/20,XDIF,508.00,508.00,508.00,508.00,0
01/02/20,XIHD,513.00,513.00,513.00,513.00,0
01/02/20,XIIC,1110.00,1110.00,1110.00,1110.00,0
01/02/20,XIIF,639.00,640.00,630.00,630.00,1200
01/02/20,XIIT,571.00,571.00,560.00,568.00,2000
01/02/20,XIJI,717.00,717.00,717.00,717.00,0
01/02/20,XIPI,181.00,182.00,178.00,178.00,2700
01/02/20,XISB,398.00,398.00,398.00,398.00,0
01/02/20,XISC,731.00,731.00,731.00,731.00,100
01/02/20,XISI,348.00,348.00,348.00,348.00,0
01/02/20,XISR,411.00,411.00,409.00,410.00,4000
01/02/20,XKIV,498.00,498.00,498.00,498.00,0
01/02/20,XMIG,173.00,173.00,173.00,173.00,0
01/02/20,XMJM,1000.00,1000.00,1000.00,1000.00,0
01/02/20,XMTS,499.00,499.00,499.00,499.00,0
01/02/20,XNVE,163.00,163.00,163.00,163.00,0
01/02/20,XPCR,955.00,955.00,955.00,955.00,0
01/02/20,XPDV,473.00,473.00,473.00,473.00,0
01/02/20,XPES,420.00,420.00,420.00,420.00,0
01/02/20,XPFT,565.00,565.00,565.00,565.00,0
01/02/20,XPID,544.00,544.00,544.00,544.00,0
01/02/20,XPLC,482.00,482.00,482.00,482.00,0
01/02/20,XPLQ,509.00,509.00,509.00,509.00,0
01/02/20,XPMI,990.00,990.00,990.00,990.00,0
01/02/20,XPSG,460.00,460.00,460.00,460.00,0
01/02/20,XPTD,549.00,549.00,549.00,549.00,0
01/02/20,XSBC,113.00,113.00,113.00,113.00,0
01/02/20,XSPI,750.00,750.00,750.00,750.00,0
01/02/20,XSSI,100.00,100.00,100.00,100.00,1500
01/02/20,YELO,77.00,79.00,76.00,78.00,1229600
01/02/20,YELO-W,18.00,21.00,18.00,20.00,1663800
01/02/20,YPAS,550.00,550.00,550.00,550.00,0
01/02/20,YULE,220.00,288.00,220.00,288.00,88400
01/02/20,ZBRA,88.00,99.00,85.00,97.00,307900
01/02/20,ZINC,394.00,402.00,390.00,390.00,40852400
01/02/20,ZONE,496.00,496.00,490.00,494.00,157300
<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>
01/03/20,AALI,14100.00,14450.00,14025.00,14100.00,1282400
01/03/20,ABBA,104.00,107.00,104.00,106.00,7456200
01/03/20,ABDA,6925.00,6925.00,6925.00,6925.00,0
01/03/20,ABMM,1530.00,1530.00,1530.00,1530.00,0
01/03/20,ACES,1520.00,1525.00,1500.00,1515.00,15248800
01/03/20,ACST,995.00,1000.00,995.00,1000.00,29500
01/03/20,ADES,1045.00,1060.00,1045.00,1050.00,1300
01/03/20,ADHI,1175.00,1215.00,1175.00,1210.00,13514500
01/03/20,ADMF,10425.00,10425.00,10350.00,10425.00,250300
01/03/20,ADMG,187.00,191.00,185.00,187.00,323100
01/03/20,ADRO,1460.00,1470.00,1425.00,1465.00,117795600
01/03/20,AGAR,392.00,392.00,360.00,368.00,380300
01/03/20,AGII,640.00,650.00,635.00,645.00,173900
01/03/20,AGRO,197.00,206.00,194.00,199.00,4323900
01/03/20,AGRS,160.00,165.00,144.00,146.00,99900
01/03/20,AHAP,50.00,60.00,50.00,59.00,24600
01/03/20,AIMS,180.00,180.00,180.00,180.00,0
01/03/20,AISA,168.00,168.00,168.00,168.00,0
01/03/20,AKKU,50.00,50.00,50.00,50.00,21300
01/03/20,AKPI,418.00,418.00,382.00,410.00,6000
01/03/20,AKRA,3900.00,3930.00,3780.00,3790.00,7915400
01/03/20,AKSI,1140.00,1275.00,1100.00,1220.00,48700
01/03/20,ALDO,400.00,414.00,390.00,390.00,8100
01/03/20,ALKA,418.00,418.00,410.00,418.00,10100
01/03/20,ALMI,276.00,310.00,276.00,310.00,14300
01/03/20,ALTO,388.00,400.00,388.00,400.00,2629100
01/03/20,AMAG,296.00,296.00,296.00,296.00,0
01/03/20,AMFG,3600.00,3750.00,3540.00,3550.00,4400
01/03/20,AMIN,310.00,322.00,310.00,310.00,15000
01/03/20,AMRT,880.00,880.00,855.00,865.00,51800
01/03/20,ANDI,55.00,59.00,50.00,50.00,208307000
01/03/20,ANJT,980.00,980.00,980.00,980.00,100
01/03/20,ANTM,845.00,850.00,840.00,850.00,52105900
01/03/20,APEX,346.00,346.00,346.00,346.00,0
01/03/20,APIC,685.00,700.00,665.00,700.00,18709500
01/03/20,APII,168.00,168.00,162.00,165.00,3200
01/03/20,APLI,175.00,175.00,170.00,170.00,18300
01/03/20,APLN,180.00,180.00,176.00,176.00,28216100
01/03/20,APOL,50.00,50.00,50.00,50.00,0
01/03/20,APOL-W2,29.00,29.00,29.00,29.00,0
01/03/20,ARGO,825.00,825.00,825.00,825.00,0
01/03/20,ARII,715.00,715.00,715.00,715.00,6000
01/03/20,ARKA,2050.00,2090.00,2010.00,2070.00,1474900
01/03/20,ARMY,50.00,50.00,50.00,50.00,0
01/03/20,ARNA,440.00,444.00,438.00,440.00,657700
01/03/20,ARTA,430.00,430.00,430.00,430.00,200
01/03/20,ARTI,50.00,50.00,50.00,50.00,31600
01/03/20,ARTO,3100.00,3200.00,3100.00,3100.00,34300
01/03/20,ASBI,304.00,304.00,304.00,304.00,0
01/03/20,ASDM,1095.00,1095.00,1095.00,1095.00,0
01/03/20,ASGR,945.00,970.00,945.00,965.00,195200
01/03/20,ASII,6925.00,6950.00,6825.00,6950.00,19068800
01/03/20,ASJT,122.00,147.00,119.00,125.00,1275200
01/03/20,ASMI,1240.00,1240.00,1235.00,1235.00,9500
01/03/20,ASRI,238.00,240.00,236.00,236.00,15815400
01/03/20,ASRM,2010.00,2010.00,2010.00,2010.00,0
01/03/20,ASSA,720.00,730.00,710.00,725.00,7133900
01/03/20,ATIC,610.00,615.00,610.00,615.00,300
01/03/20,AUTO,1310.00,1315.00,1270.00,1275.00,1995500
01/03/20,BABP,50.00,50.00,50.00,50.00,13700
01/03/20,BABP-W3,45.00,45.00,45.00,45.00,0
01/03/20,BABP-W4,16.00,16.00,13.00,15.00,8479600
01/03/20,BACA,300.00,304.00,300.00,304.00,7891900
01/03/20,BACA-W2,100.00,100.00,100.00,100.00,0
01/03/20,BAJA,62.00,64.00,62.00,64.00,52000
01/03/20,BALI,935.00,935.00,880.00,880.00,6600
01/03/20,BAPA,70.00,73.00,70.00,72.00,223500
01/03/20,BAPI,50.00,50.00,50.00,50.00,20500
01/03/20,BAPI-W,5.00,5.00,4.00,4.00,15751500
01/03/20,BATA,635.00,635.00,635.00,635.00,300
01/03/20,BAYU,1225.00,1225.00,1200.00,1210.00,21100
01/03/20,BBCA,33750.00,34000.00,33625.00,34000.00,9551100
01/03/20,BBHI,117.00,125.00,111.00,120.00,16100
01/03/20,BBKP,244.00,246.00,234.00,238.00,13794900
01/03/20,BBLD,404.00,404.00,404.00,404.00,0
01/03/20,BBMD,2810.00,2810.00,2810.00,2810.00,200
01/03/20,BBNI,7800.00,7875.00,7650.00,7800.00,16125700
01/03/20,BBRI,4420.00,4440.00,4390.00,4420.00,82898300
01/03/20,BBRM,50.00,50.00,50.00,50.00,100
01/03/20,BBTN,2150.00,2150.00,2110.00,2150.00,8274400
01/03/20,BBYB,278.00,280.00,276.00,276.00,112800
01/03/20,BCAP,131.00,145.00,131.00,140.00,214700
01/03/20,BCIC,450.00,450.00,450.00,450.00,0
01/03/20,BCIP,50.00,63.00,50.00,59.00,868500
01/03/20,BDMN,3980.00,3980.00,3900.00,3930.00,1382100
01/03/20,BEEF,392.00,392.00,380.00,388.00,1136200
01/03/20,BEEF-W,45.00,45.00,40.00,44.00,53100
01/03/20,BEKS,50.00,50.00,50.00,50.00,205300
01/03/20,BELL,525.00,525.00,520.00,520.00,66300
01/03/20,BEST,210.00,212.00,206.00,208.00,6755000
01/03/20,BFIN,570.00,570.00,565.00,570.00,64800
01/03/20,BGTG,64.00,64.00,63.00,64.00,1055000
01/03/20,BHIT,64.00,64.00,63.00,63.00,3314400
01/03/20,BIKA,154.00,194.00,154.00,192.00,900
01/03/20,BIMA,50.00,50.00,50.00,50.00,131700
01/03/20,BINA,810.00,855.00,810.00,830.00,48800
01/03/20,BIPI,50.00,50.00,50.00,50.00,10500
01/03/20,BIPI-W,9.00,10.00,8.00,9.00,3395200
01/03/20,BIPP,59.00,59.00,50.00,50.00,121000
01/03/20,BIPP-W2,1.00,1.00,1.00,1.00,0
01/03/20,BIRD,2610.00,2690.00,2580.00,2690.00,1222700
01/03/20,BISI,1040.00,1090.00,1040.00,1050.00,110900
01/03/20,BJBR,1180.00,1220.00,1175.00,1205.00,11911700
01/03/20,BJTM,680.00,685.00,680.00,680.00,1546300
01/03/20,BKDP,56.00,58.00,56.00,58.00,200
01/03/20,BKSL,84.00,87.00,83.00,85.00,64060400
01/03/20,BKSL-W,16.00,17.00,15.00,17.00,3464100
01/03/20,BKSW,149.00,150.00,149.00,150.00,9700
01/03/20,BLTA,50.00,50.00,50.00,50.00,100
01/03/20,BLTZ,3000.00,3000.00,3000.00,3000.00,0
01/03/20,BLUE,520.00,525.00,510.00,510.00,100200
01/03/20,BMAS,308.00,340.00,308.00,336.00,5100
01/03/20,BMRI,7750.00,7825.00,7625.00,7725.00,35147300
01/03/20,BMSR,107.00,114.00,105.00,108.00,707400
01/03/20,BMTR,344.00,350.00,342.00,342.00,7228500
01/03/20,BNBA,316.00,316.00,314.00,316.00,145500
01/03/20,BNBR,50.00,50.00,50.00,50.00,30300
01/03/20,BNGA,965.00,970.00,950.00,955.00,4552500
01/03/20,BNII,208.00,212.00,208.00,210.00,548000
01/03/20,BNLI,1260.00,1265.00,1250.00,1255.00,12680900
01/03/20,BOGA,1330.00,1345.00,1325.00,1330.00,8860600
01/03/20,BOLA,312.00,320.00,308.00,320.00,706900
01/03/20,BOLT,840.00,850.00,840.00,850.00,102200
01/03/20,BORN,50.00,50.00,50.00,50.00,0
01/03/20,BOSS,161.00,175.00,161.00,174.00,197000
01/03/20,BPFI,1310.00,1310.00,1310.00,1310.00,0
01/03/20,BPII,10000.00,10000.00,10000.00,10000.00,100
01/03/20,BPTR,92.00,92.00,92.00,92.00,0
01/03/20,BRAM,10800.00,10800.00,10800.00,10800.00,0
01/03/20,BRIS,334.00,336.00,326.00,328.00,4989600
01/03/20,BRMS,51.00,54.00,51.00,53.00,53119000
01/03/20,BRNA,1030.00,1030.00,1030.00,1030.00,0
01/03/20,BRPT,1460.00,1460.00,1410.00,1425.00,49750900
01/03/20,BRPT-W,1150.00,1150.00,1150.00,1150.00,100
01/03/20,BSDE,1270.00,1295.00,1260.00,1290.00,8805700
01/03/20,BSIM,580.00,580.00,580.00,580.00,0
01/03/20,BSIM-W3,40.00,40.00,36.00,36.00,600
01/03/20,BSSR,1810.00,1840.00,1810.00,1840.00,400
01/03/20,BSWD,1750.00,1750.00,1750.00,1750.00,0
01/03/20,BTEK,50.00,50.00,50.00,50.00,200
01/03/20,BTEL,50.00,50.00,50.00,50.00,0
01/03/20,BTON,200.00,204.00,200.00,204.00,8000
01/03/20,BTPN,3300.00,3300.00,3200.00,3290.00,11200
01/03/20,BTPS,4200.00,4200.00,4100.00,4100.00,2720500
01/03/20,BUDI,103.00,104.00,103.00,103.00,919400
01/03/20,BUKK,1450.00,1450.00,1380.00,1380.00,21200
01/03/20,BULL,161.00,164.00,153.00,163.00,71730400
01/03/20,BULL-W,62.00,99.00,60.00,64.00,337200
01/03/20,BULL-W2,20.00,25.00,20.00,22.00,4071700
01/03/20,BUMI,66.00,74.00,66.00,73.00,584259800
01/03/20,BUVA,77.00,77.00,77.00,77.00,0
01/03/20,BVIC,82.00,82.00,80.00,81.00,792300
01/03/20,BWPT,155.00,161.00,152.00,153.00,82958000
01/03/20,BYAN,15550.00,15550.00,15550.00,15550.00,100
01/03/20,CAKK,68.00,73.00,68.00,68.00,670400
01/03/20,CAKK-W,20.00,20.00,19.00,19.00,178900
01/03/20,CAMP,372.00,372.00,368.00,372.00,805400
01/03/20,CANI,161.00,161.00,109.00,144.00,3600
01/03/20,CARS,188.00,188.00,178.00,183.00,36200
01/03/20,CASA,416.00,416.00,410.00,416.00,9961900
01/03/20,CASA-W,133.00,133.00,133.00,133.00,0
01/03/20,CASS,600.00,630.00,600.00,600.00,83200
01/03/20,CCSI,258.00,266.00,258.00,260.00,2262200
01/03/20,CEKA,1715.00,1765.00,1700.00,1700.00,105400
01/03/20,CENT,81.00,88.00,80.00,84.00,37440500
01/03/20,CFIN,276.00,284.00,270.00,278.00,55800
01/03/20,CINT,276.00,298.00,276.00,298.00,102000
01/03/20,CITA,1700.00,1700.00,1690.00,1690.00,1800
01/03/20,CITY,108.00,110.00,104.00,110.00,4900
01/03/20,CITY-W,38.00,39.00,33.00,34.00,65500
01/03/20,CKRA,76.00,76.00,76.00,76.00,0
01/03/20,CLAY,3620.00,3630.00,3320.00,3510.00,368500
01/03/20,CLEO,505.00,510.00,500.00,510.00,5325400
01/03/20,CLPI,780.00,800.00,775.00,780.00,56100
01/03/20,CMNP,1805.00,1870.00,1800.00,1870.00,37000
01/03/20,CMPP,184.00,184.00,184.00,184.00,0
01/03/20,CNKO,50.00,50.00,50.00,50.00,300
01/03/20,CNTB,250.00,250.00,250.00,250.00,0
01/03/20,CNTX,338.00,338.00,338.00,338.00,0
01/03/20,COCO,945.00,945.00,865.00,865.00,15800
01/03/20,COCO-W,464.00,464.00,464.00,464.00,0
01/03/20,COWL,50.00,59.00,50.00,50.00,55699600
01/03/20,CPIN,6625.00,6925.00,6600.00,6900.00,8940400
01/03/20,CPRI,50.00,50.00,50.00,50.00,76300
01/03/20,CPRI-W,26.00,26.00,23.00,24.00,31800
01/03/20,CPRO,50.00,50.00,50.00,50.00,2800
01/03/20,CSAP,450.00,450.00,450.00,450.00,1000
01/03/20,CSIS,97.00,97.00,87.00,93.00,489700
01/03/20,CTBN,3150.00,3150.00,3150.00,3150.00,0
01/03/20,CTRA,1030.00,1060.00,1025.00,1050.00,17901300
01/03/20,CTTH,70.00,70.00,68.00,70.00,19900
01/03/20,DART,312.00,312.00,312.00,312.00,0
01/03/20,DAYA,298.00,298.00,298.00,298.00,100
01/03/20,DEAL,172.00,180.00,172.00,173.00,2354300
01/03/20,DEAL-W,25.00,25.00,25.00,25.00,0
01/03/20,DEFI,1900.00,1900.00,1860.00,1860.00,3400
01/03/20,DEWA,50.00,50.00,50.00,50.00,1300
01/03/20,DFAM,400.00,400.00,392.00,396.00,13061300
01/03/20,DFAM-W,21.00,21.00,21.00,21.00,0
01/03/20,DGIK,50.00,50.00,50.00,50.00,100
01/03/20,DIGI,2050.00,2050.00,2050.00,2050.00,0
01/03/20,DILD,312.00,312.00,302.00,310.00,1056800
01/03/20,DIVA,3440.00,3450.00,3300.00,3430.00,226900
01/03/20,DKFT,162.00,168.00,150.00,150.00,39287300
01/03/20,DLTA,6700.00,6700.00,6700.00,6700.00,400
01/03/20,DMAS,294.00,296.00,286.00,288.00,14244000
01/03/20,DMMX,232.00,232.00,220.00,222.00,2252500
01/03/20,DNAR,224.00,224.00,224.00,224.00,100
01/03/20,DNET,3000.00,3080.00,3000.00,3080.00,1900
01/03/20,DOID,284.00,296.00,282.00,294.00,16536900
01/03/20,DPNS,254.00,254.00,254.00,254.00,0
01/03/20,DPUM,111.00,111.00,111.00,111.00,0
01/03/20,DSFI,97.00,102.00,97.00,100.00,84100
01/03/20,DSNG,488.00,515.00,488.00,490.00,4218300
01/03/20,DSSA,14350.00,14350.00,14350.00,14350.00,0
01/03/20,DUCK,1235.00,1280.00,1235.00,1275.00,463300
01/03/20,DUTI,5000.00,5000.00,5000.00,5000.00,0
01/03/20,DVLA,2250.00,2250.00,2210.00,2230.00,12900
01/03/20,DWGL,340.00,356.00,336.00,336.00,125100
01/03/20,DWGL-W,132.00,147.00,132.00,145.00,240300
01/03/20,DYAN,118.00,118.00,108.00,111.00,90700
01/03/20,EAST,82.00,93.00,82.00,91.00,409000
01/03/20,EAST-W,14.00,14.00,13.00,13.00,1571700
01/03/20,ECII,1040.00,1040.00,1040.00,1040.00,10000
01/03/20,EKAD,1095.00,1165.00,1080.00,1150.00,239100
01/03/20,ELSA,302.00,320.00,302.00,316.00,65092900
01/03/20,ELTY,50.00,50.00,50.00,50.00,271200
01/03/20,EMDE,220.00,220.00,220.00,220.00,31000
01/03/20,EMTK,5575.00,5650.00,5575.00,5650.00,2600
01/03/20,ENRG,50.00,53.00,50.00,52.00,61371000
01/03/20,ENVY,900.00,905.00,860.00,865.00,706300
01/03/20,EPMT,2050.00,2050.00,2050.00,2050.00,0
01/03/20,ERAA,1840.00,1845.00,1755.00,1810.00,23604200
01/03/20,ERTX,140.00,142.00,140.00,140.00,500
01/03/20,ESIP,300.00,302.00,296.00,298.00,9372300
01/03/20,ESIP-W,22.00,25.00,21.00,22.00,15760100
01/03/20,ESSA,270.00,278.00,266.00,274.00,7416700
01/03/20,ESTI,60.00,60.00,58.00,59.00,52400
01/03/20,ETWA,64.00,64.00,64.00,64.00,0
01/03/20,EXCL,3230.00,3230.00,3190.00,3200.00,3907700
01/03/20,FAST,2470.00,2470.00,2460.00,2470.00,5000
01/03/20,FASW,7700.00,7700.00,7700.00,7700.00,600
01/03/20,FILM,181.00,182.00,177.00,180.00,3537900
01/03/20,FINN,50.00,50.00,50.00,50.00,0
01/03/20,FIRE,246.00,246.00,246.00,246.00,0
01/03/20,FIRE-W,990.00,990.00,990.00,990.00,0
01/03/20,FISH,3800.00,3800.00,3800.00,3800.00,0
01/03/20,FITT,73.00,79.00,71.00,72.00,1888500
01/03/20,FITT-W,54.00,67.00,47.00,53.00,6300200
01/03/20,FMII,470.00,470.00,470.00,470.00,0
01/03/20,FOOD,114.00,114.00,108.00,111.00,257800
01/03/20,FORU,99.00,99.00,99.00,99.00,0
01/03/20,FORZ,50.00,50.00,50.00,50.00,221200
01/03/20,FORZ-W,610.00,610.00,610.00,610.00,0
01/03/20,FPNI,120.00,123.00,120.00,121.00,111300
01/03/20,FREN,137.00,142.00,136.00,139.00,43130600
01/03/20,FREN-W,88.00,99.00,85.00,89.00,866600
01/03/20,FUJI,113.00,114.00,105.00,114.00,250600
01/03/20,GAMA,50.00,51.00,50.00,50.00,2842400
01/03/20,GDST,64.00,66.00,62.00,65.00,251400
01/03/20,GDYR,2000.00,2000.00,2000.00,2000.00,0
01/03/20,GEMA,338.00,338.00,338.00,338.00,0
01/03/20,GEMS,2550.00,2550.00,2550.00,2550.00,0
01/03/20,GGRM,53650.00,54100.00,53400.00,54100.00,1296800
01/03/20,GGRP,380.00,400.00,380.00,384.00,13800
01/03/20,GHON,1650.00,1650.00,1650.00,1650.00,0
01/03/20,GIAA,494.00,498.00,494.00,494.00,4973300
01/03/20,GJTL,580.00,585.00,580.00,580.00,1074900
01/03/20,GLOB,440.00,440.00,440.00,440.00,200
01/03/20,GLVA,300.00,300.00,272.00,298.00,1338500
01/03/20,GMFI,175.00,175.00,170.00,171.00,891000
01/03/20,GMTD,15900.00,15900.00,15900.00,15900.00,800
01/03/20,GOLD,226.00,226.00,222.00,224.00,800
01/03/20,GOLL,50.00,50.00,50.00,50.00,0
01/03/20,GOOD,1510.00,1520.00,1505.00,1510.00,278200
01/03/20,GPRA,76.00,84.00,76.00,76.00,2432200
01/03/20,GREN,328.00,328.00,328.00,328.00,0
01/03/20,GSMF,100.00,100.00,100.00,100.00,0
01/03/20,GTBO,147.00,160.00,140.00,160.00,47100
01/03/20,GWSA,152.00,164.00,152.00,158.00,27400
01/03/20,GZCO,50.00,51.00,50.00,50.00,3759100
01/03/20,HADE,50.00,50.00,50.00,50.00,100
01/03/20,HDFA,130.00,130.00,130.00,130.00,0
01/03/20,HDIT,710.00,710.00,640.00,670.00,39200
01/03/20,HDTX,120.00,120.00,120.00,120.00,0
01/03/20,HEAL,3680.00,3690.00,3650.00,3670.00,20000
01/03/20,HELI,197.00,198.00,197.00,197.00,129100
01/03/20,HELI-W,14.00,15.00,13.00,13.00,615500
01/03/20,HERO,885.00,940.00,840.00,890.00,3300
01/03/20,HEXA,3480.00,3500.00,3450.00,3500.00,118700
01/03/20,HITS,720.00,720.00,720.00,720.00,5000
01/03/20,HKMU,260.00,260.00,250.00,256.00,212000
01/03/20,HMSP,2110.00,2140.00,2100.00,2140.00,20613000
01/03/20,HOKI,930.00,930.00,895.00,900.00,24423300
01/03/20,HOKI-W,620.00,620.00,620.00,620.00,150000
01/03/20,HOME,50.00,50.00,50.00,50.00,10500
01/03/20,HOTL,145.00,150.00,140.00,143.00,7201800
01/03/20,HRME,880.00,925.00,880.00,920.00,36564100
01/03/20,HRTA,197.00,216.00,196.00,210.00,398800
01/03/20,HRUM,1320.00,1340.00,1320.00,1325.00,367200
01/03/20,IATA,50.00,50.00,50.00,50.00,100
01/03/20,IBFN,242.00,242.00,242.00,242.00,0
01/03/20,IBFN-W,21.00,27.00,21.00,24.00,99300
01/03/20,IBST,6525.00,6525.00,6525.00,6525.00,0
01/03/20,ICBP,11150.00,11275.00,11050.00,11250.00,3044300
01/03/20,ICON,66.00,66.00,63.00,64.00,110900
01/03/20,IDPR,350.00,350.00,350.00,350.00,500
01/03/20,IFII,202.00,208.00,198.00,202.00,1094700
01/03/20,IFSH,635.00,635.00,580.00,580.00,15000
01/03/20,IGAR,340.00,340.00,338.00,338.00,3600
01/03/20,IIKP,50.00,50.00,50.00,50.00,2000
01/03/20,IKAI,74.00,76.00,73.00,73.00,8230600
01/03/20,IKBI,260.00,260.00,260.00,260.00,0
01/03/20,IMAS,1125.00,1155.00,1115.00,1130.00,639600
01/03/20,IMJS,304.00,304.00,294.00,302.00,26400
01/03/20,IMPC,1045.00,1045.00,1040.00,1045.00,394800
01/03/20,INAF,975.00,1000.00,920.00,925.00,9951200
01/03/20,INAI,430.00,430.00,430.00,430.00,12600
01/03/20,INCF,50.00,54.00,50.00,50.00,5766100
01/03/20,INCI,420.00,420.00,420.00,420.00,100
01/03/20,INCO,3640.00,3650.00,3500.00,3500.00,15293400
01/03/20,INDF,7975.00,8025.00,7950.00,8025.00,7682700
01/03/20,INDR,2470.00,2500.00,2470.00,2470.00,31800
01/03/20,INDS,2200.00,2200.00,2200.00,2200.00,100
01/03/20,INDX,56.00,56.00,51.00,53.00,1400
01/03/20,INDY,1210.00,1230.00,1210.00,1225.00,6196500
01/03/20,INKP,7600.00,8125.00,7600.00,8100.00,6037700
01/03/20,INOV,372.00,376.00,362.00,362.00,4270100
01/03/20,INPC,63.00,63.00,62.00,62.00,220300
01/03/20,INPC-W,6.00,7.00,6.00,7.00,32300
01/03/20,INPP,760.00,860.00,755.00,860.00,24600
01/03/20,INPS,4060.00,4070.00,4000.00,4000.00,50600
01/03/20,INRU,790.00,790.00,790.00,790.00,0
01/03/20,INTA,460.00,460.00,436.00,440.00,86900
01/03/20,INTA-W,210.00,210.00,210.00,210.00,0
01/03/20,INTD,300.00,300.00,264.00,300.00,34400
01/03/20,INTP,18650.00,19000.00,18650.00,18875.00,1876600
01/03/20,IPCC,685.00,695.00,675.00,680.00,160700
01/03/20,IPCM,180.00,185.00,180.00,184.00,66800
01/03/20,IPOL,93.00,93.00,91.00,93.00,146400
01/03/20,IPTV,505.00,505.00,494.00,498.00,21333400
01/03/20,IPTV-W,138.00,141.00,134.00,137.00,3574500
01/03/20,IRRA,645.00,655.00,645.00,645.00,11760600
01/03/20,ISAT,2870.00,2920.00,2870.00,2890.00,1172600
01/03/20,ISSP,186.00,189.00,184.00,187.00,3093900
01/03/20,ITIC,2640.00,2650.00,2470.00,2540.00,18224100
01/03/20,ITMA,565.00,570.00,540.00,550.00,47900
01/03/20,ITMA-W,100.00,111.00,54.00,75.00,181500
01/03/20,ITMG,11550.00,11775.00,11400.00,11725.00,1902800
01/03/20,ITTG,82.00,82.00,82.00,82.00,0
01/03/20,JAST,1420.00,1430.00,1395.00,1395.00,9908000
01/03/20,JAWA,88.00,88.00,88.00,88.00,0
01/03/20,JAYA,81.00,84.00,81.00,83.00,222500
01/03/20,JAYA-W,18.00,20.00,18.00,19.00,1368700
01/03/20,JECC,5950.00,5950.00,5800.00,5800.00,200
01/03/20,JGLE,50.00,50.00,50.00,50.00,400
01/03/20,JIHD,675.00,675.00,675.00,675.00,100
01/03/20,JKON,505.00,505.00,505.00,505.00,0
01/03/20,JKSW,60.00,60.00,60.00,60.00,0
01/03/20,JMAS,880.00,880.00,880.00,880.00,0
01/03/20,JPFA,1545.00,1560.00,1530.00,1535.00,13643700
01/03/20,JRPT,585.00,595.00,575.00,580.00,9680100
01/03/20,JSKY,206.00,214.00,204.00,204.00,9376100
01/03/20,JSMR,5175.00,5275.00,5175.00,5250.00,1525900
01/03/20,JSPT,1025.00,1025.00,1025.00,1025.00,0
01/03/20,JTPE,980.00,980.00,975.00,980.00,258900
01/03/20,KAEF,1265.00,1265.00,1215.00,1215.00,3686800
01/03/20,KARW,62.00,64.00,61.00,64.00,161800
01/03/20,KAYU,66.00,73.00,64.00,67.00,17138200
01/03/20,KBLI,535.00,540.00,525.00,535.00,1592800
01/03/20,KBLM,308.00,312.00,302.00,310.00,22400
01/03/20,KBLV,274.00,274.00,274.00,274.00,5300
01/03/20,KBRI,50.00,50.00,50.00,50.00,0
01/03/20,KDSI,1160.00,1160.00,1155.00,1155.00,900
01/03/20,KEEN,550.00,550.00,540.00,550.00,1725000
01/03/20,KEJU,935.00,950.00,935.00,950.00,358900
01/03/20,KIAS,65.00,65.00,62.00,65.00,117000
01/03/20,KICI,202.00,202.00,202.00,202.00,100
01/03/20,KIJA,294.00,296.00,294.00,294.00,820700
01/03/20,KINO,3380.00,3480.00,3370.00,3480.00,780000
01/03/20,KIOS,376.00,376.00,376.00,376.00,100
01/03/20,KIOS-W,288.00,288.00,288.00,288.00,0
01/03/20,KJEN,1990.00,2000.00,1840.00,1950.00,234600
01/03/20,KKGI,232.00,232.00,230.00,230.00,609500
01/03/20,KLBF,1620.00,1635.00,1610.00,1635.00,20606000
01/03/20,KMTR,308.00,316.00,302.00,316.00,21800
01/03/20,KOBX,120.00,122.00,119.00,120.00,98800
01/03/20,KOIN,157.00,163.00,133.00,133.00,14100
01/03/20,KONI,630.00,630.00,630.00,630.00,0
01/03/20,KOPI,620.00,625.00,620.00,625.00,13300
01/03/20,KOTA,825.00,830.00,815.00,815.00,21019600
01/03/20,KOTA-W,141.00,142.00,134.00,140.00,6028200
01/03/20,KPAL,142.00,182.00,142.00,145.00,2845900
01/03/20,KPAS,64.00,67.00,64.00,66.00,1408700
01/03/20,KPAS-W,28.00,31.00,27.00,28.00,162700
01/03/20,KPIG,135.00,135.00,132.00,132.00,417300
01/03/20,KRAH,1640.00,1640.00,1630.00,1635.00,475200
01/03/20,KRAS,302.00,308.00,302.00,302.00,2538700
01/03/20,KREN,500.00,500.00,486.00,496.00,38941500
01/03/20,LAND,1025.00,1030.00,985.00,1000.00,24000
01/03/20,LAPD,50.00,50.00,50.00,50.00,100
01/03/20,LCGP,114.00,114.00,114.00,114.00,0
01/03/20,LCKM,324.00,324.00,324.00,324.00,6000
01/03/20,LEAD,50.00,50.00,50.00,50.00,34800
01/03/20,LIFE,6450.00,6450.00,6450.00,6450.00,200
01/03/20,LINK,4000.00,4000.00,3880.00,3910.00,534200
01/03/20,LION,468.00,468.00,468.00,468.00,0
01/03/20,LMAS,103.00,130.00,103.00,111.00,5543900
01/03/20,LMPI,91.00,91.00,91.00,91.00,4100
01/03/20,LMSH,476.00,476.00,476.00,476.00,0
01/03/20,LPCK,1010.00,1015.00,975.00,990.00,2403200
01/03/20,LPGI,3600.00,3600.00,3600.00,3600.00,0
01/03/20,LPIN,284.00,284.00,284.00,284.00,0
01/03/20,LPKR,234.00,236.00,230.00,236.00,23812400
01/03/20,LPLI,85.00,85.00,85.00,85.00,100
01/03/20,LPPF,4170.00,4180.00,4040.00,4040.00,7862200
01/03/20,LPPS,81.00,82.00,75.00,81.00,7400
01/03/20,LRNA,130.00,131.00,130.00,131.00,1000
01/03/20,LSIP,1460.00,1480.00,1430.00,1435.00,15043700
01/03/20,LTLS,620.00,625.00,615.00,625.00,9100
01/03/20,LUCK,388.00,412.00,370.00,400.00,9335100
01/03/20,MABA,50.00,50.00,50.00,50.00,102300
01/03/20,MAGP,50.00,50.00,50.00,50.00,100
01/03/20,MAIN,1010.00,1040.00,1005.00,1030.00,2114500
01/03/20,MAMI,50.00,50.00,50.00,50.00,523800
01/03/20,MAMI-W,13.00,13.00,12.00,12.00,4650100
01/03/20,MAMIP,600.00,600.00,600.00,600.00,0
01/03/20,MAPA,5125.00,5300.00,4810.00,4900.00,129100
01/03/20,MAPB,1665.00,1665.00,1665.00,1665.00,0
01/03/20,MAPI,1065.00,1070.00,1050.00,1070.00,6591500
01/03/20,MARI,189.00,200.00,189.00,197.00,114500
01/03/20,MARK,450.00,458.00,450.00,458.00,1039600
01/03/20,MASA,460.00,496.00,460.00,496.00,70400
01/03/20,MAYA,9100.00,9100.00,9100.00,9100.00,0
01/03/20,MBAP,1975.00,2000.00,1970.00,1980.00,12700
01/03/20,MBSS,482.00,486.00,480.00,484.00,149100
01/03/20,MBTO,96.00,96.00,95.00,95.00,15100
01/03/20,MCAS,2830.00,2840.00,2830.00,2840.00,134600
01/03/20,MCOR,135.00,139.00,130.00,134.00,4045800
01/03/20,MDIA,54.00,54.00,50.00,50.00,42620600
01/03/20,MDKA,1095.00,1180.00,1090.00,1170.00,171828200
01/03/20,MDKI,204.00,204.00,199.00,202.00,79200
01/03/20,MDLN,214.00,214.00,210.00,210.00,1416900
01/03/20,MDRN,50.00,50.00,50.00,50.00,100
01/03/20,MEDC,840.00,910.00,840.00,910.00,95967000
01/03/20,MEDC-W,220.00,256.00,220.00,256.00,11143600
01/03/20,MEGA,6350.00,6350.00,6350.00,6350.00,100
01/03/20,MERK,2900.00,2900.00,2850.00,2870.00,2700
01/03/20,META,204.00,212.00,204.00,208.00,56000
01/03/20,MFIN,1320.00,1320.00,1300.00,1315.00,139300
01/03/20,MFMI,560.00,615.00,462.00,590.00,511800
01/03/20,MGNA,50.00,50.00,50.00,50.00,800
01/03/20,MGRO,890.00,905.00,885.00,885.00,1680800
01/03/20,MICE,348.00,348.00,344.00,344.00,18500
01/03/20,MIDI,1150.00,1150.00,1150.00,1150.00,0
01/03/20,MIKA,2800.00,2810.00,2660.00,2670.00,9738400
01/03/20,MINA,414.00,535.00,362.00,492.00,9888500
01/03/20,MIRA,50.00,50.00,50.00,50.00,100
01/03/20,MITI,51.00,51.00,51.00,51.00,0
01/03/20,MKNT,50.00,50.00,50.00,50.00,34200
01/03/20,MKPI,16200.00,16200.00,16200.00,16200.00,0
01/03/20,MLBI,15500.00,15500.00,15500.00,15500.00,5900
01/03/20,MLIA,750.00,760.00,730.00,735.00,5888500
01/03/20,MLPL,82.00,83.00,80.00,82.00,11174500
01/03/20,MLPT,470.00,470.00,470.00,470.00,100
01/03/20,MMLP,195.00,200.00,195.00,196.00,875900
01/03/20,MNCN,1630.00,1640.00,1605.00,1615.00,12527600
01/03/20,MOLI,1075.00,1075.00,1075.00,1075.00,30000
01/03/20,MPMX,675.00,685.00,665.00,670.00,1018400
01/03/20,MPOW,109.00,111.00,108.00,109.00,282900
01/03/20,MPPA,139.00,149.00,139.00,148.00,3207100
01/03/20,MPRO,2180.00,2180.00,2100.00,2180.00,3200
01/03/20,MRAT,149.00,153.00,149.00,153.00,1500
01/03/20,MREI,4130.00,4250.00,4130.00,4250.00,4400
01/03/20,MSIN,416.00,418.00,410.00,416.00,110600
01/03/20,MSKY,1455.00,1455.00,1090.00,1090.00,2500
01/03/20,MTDL,1800.00,1920.00,1795.00,1875.00,3971900
01/03/20,MTFN,50.00,50.00,50.00,50.00,100
01/03/20,MTLA,550.00,550.00,530.00,530.00,113200
01/03/20,MTPS,890.00,890.00,890.00,890.00,0
01/03/20,MTPS-W,312.00,312.00,312.00,312.00,15000
01/03/20,MTRA,336.00,340.00,336.00,340.00,58500
01/03/20,MTSM,224.00,224.00,224.00,224.00,0
01/03/20,MTWI,62.00,67.00,62.00,64.00,2034000
01/03/20,MYOH,1310.00,1310.00,1280.00,1310.00,405500
01/03/20,MYOR,2030.00,2040.00,2020.00,2030.00,2578900
01/03/20,MYRX,50.00,50.00,50.00,50.00,2180600
01/03/20,MYRXP,50.00,50.00,50.00,50.00,100
01/03/20,MYTX,56.00,56.00,56.00,56.00,10600
01/03/20,NASA,705.00,715.00,695.00,695.00,86300
01/03/20,NASA-W,700.00,700.00,700.00,700.00,700
01/03/20,NATO,1085.00,1095.00,1085.00,1095.00,58856400
01/03/20,NATO-W,900.00,900.00,900.00,900.00,0
01/03/20,NELY,140.00,140.00,140.00,140.00,100
01/03/20,NFCX,2920.00,2930.00,2860.00,2930.00,189900
01/03/20,NICK,316.00,316.00,316.00,316.00,0
01/03/20,NIKL,785.00,815.00,755.00,775.00,23029300
01/03/20,NIPS,282.00,282.00,282.00,282.00,0
01/03/20,NIRO,134.00,142.00,120.00,140.00,86700
01/03/20,NISP,850.00,850.00,845.00,845.00,12800
01/03/20,NOBU,890.00,890.00,890.00,890.00,0
01/03/20,NRCA,388.00,388.00,384.00,386.00,75500
01/03/20,NUSA,50.00,50.00,50.00,50.00,4300
01/03/20,NUSA-W,6.00,6.00,5.00,5.00,10044400
01/03/20,NZIA,800.00,800.00,640.00,645.00,28000
01/03/20,NZIA-W,106.00,129.00,95.00,100.00,127600
01/03/20,OASA,340.00,380.00,340.00,350.00,3900
01/03/20,OCAP,270.00,270.00,218.00,230.00,13400
01/03/20,OKAS,199.00,199.00,189.00,195.00,1000
01/03/20,OMRE,980.00,980.00,980.00,980.00,0
01/03/20,OPMS,99.00,102.00,98.00,98.00,1278100
01/03/20,PADI,268.00,268.00,212.00,240.00,186800
01/03/20,PALM,238.00,238.00,200.00,208.00,133300
01/03/20,PAMG,67.00,68.00,66.00,68.00,640000
01/03/20,PANI,109.00,109.00,109.00,109.00,0
01/03/20,PANR,334.00,336.00,334.00,334.00,958200
01/03/20,PANS,1400.00,1415.00,1395.00,1400.00,49900
01/03/20,PBID,1015.00,1020.00,995.00,1020.00,58200
01/03/20,PBRX,510.00,510.00,510.00,510.00,0
01/03/20,PBSA,700.00,700.00,700.00,700.00,0
01/03/20,PCAR,1040.00,1040.00,780.00,780.00,100100
01/03/20,PDES,900.00,900.00,900.00,900.00,0
01/03/20,PEGE,230.00,230.00,230.00,230.00,500
01/03/20,PEHA,1100.00,1100.00,1075.00,1080.00,34700
01/03/20,PGAS,2140.00,2160.00,2110.00,2160.00,24049800
01/03/20,PGLI,326.00,326.00,326.00,326.00,0
01/03/20,PICO,1600.00,1600.00,1200.00,1550.00,110300
01/03/20,PJAA,990.00,990.00,985.00,985.00,2600
01/03/20,PKPK,67.00,67.00,66.00,67.00,61000
01/03/20,PLAS,50.00,50.00,50.00,50.00,0
01/03/20,PLIN,3300.00,3300.00,3300.00,3300.00,0
01/03/20,PMJS,137.00,140.00,136.00,138.00,1459000
01/03/20,PNBN,1380.00,1400.00,1325.00,1340.00,3589100
01/03/20,PNBS,50.00,50.00,50.00,50.00,3900
01/03/20,PNIN,1095.00,1105.00,1095.00,1100.00,571000
01/03/20,PNLF,310.00,314.00,306.00,306.00,19888300
01/03/20,PNSE,332.00,332.00,332.00,332.00,0
01/03/20,POLA,262.00,262.00,262.00,262.00,0
01/03/20,POLA-W,800.00,800.00,800.00,800.00,0
01/03/20,POLI,1500.00,1500.00,1480.00,1480.00,1000
01/03/20,POLL,11125.00,11125.00,11075.00,11075.00,406800
01/03/20,POLU,2400.00,2400.00,2400.00,2400.00,300
01/03/20,POLY,62.00,62.00,59.00,61.00,252700
01/03/20,POOL,156.00,156.00,156.00,156.00,0
01/03/20,POOL-W,4010.00,4010.00,4010.00,4010.00,0
01/03/20,PORT,505.00,505.00,505.00,505.00,0
01/03/20,POSA,50.00,50.00,50.00,50.00,358600
01/03/20,POSA-W,5.00,5.00,4.00,5.00,11531800
01/03/20,POWR,995.00,1000.00,985.00,1000.00,820000
01/03/20,PPRE,256.00,262.00,254.00,254.00,6628700
01/03/20,PPRO,67.00,69.00,66.00,68.00,129169000
01/03/20,PRAS,136.00,136.00,136.00,136.00,0
01/03/20,PRDA,3660.00,3700.00,3660.00,3700.00,20900
01/03/20,PRIM,380.00,380.00,380.00,380.00,0
01/03/20,PRIM-W,31.00,37.00,31.00,36.00,6200
01/03/20,PSAB,266.00,292.00,260.00,290.00,151602900
01/03/20,PSDN,160.00,160.00,160.00,160.00,5300
01/03/20,PSGO,190.00,196.00,190.00,193.00,183600
01/03/20,PSKT,50.00,50.00,50.00,50.00,1100
01/03/20,PSSI,179.00,181.00,178.00,180.00,128700
01/03/20,PTBA,2610.00,2670.00,2600.00,2670.00,13483900
01/03/20,PTIS,194.00,194.00,194.00,194.00,0
01/03/20,PTPP,1620.00,1710.00,1615.00,1710.00,52951600
01/03/20,PTRO,1600.00,1610.00,1595.00,1605.00,127300
01/03/20,PTSN,272.00,280.00,270.00,270.00,675200
01/03/20,PTSP,4550.00,4550.00,4550.00,4550.00,0
01/03/20,PUDP,302.00,302.00,302.00,302.00,0
01/03/20,PURE,262.00,270.00,250.00,252.00,6360200
01/03/20,PURE-W,97.00,97.00,89.00,89.00,4709900
01/03/20,PWON,575.00,575.00,555.00,565.00,84199700
01/03/20,PYFA,204.00,204.00,204.00,204.00,500
01/03/20,PZZA,1125.00,1130.00,1115.00,1130.00,18900
01/03/20,R-ABFII,28600.00,28600.00,28600.00,28600.00,0
01/03/20,R-LQ45X,1060.00,1060.00,1045.00,1045.00,10500
01/03/20,RAJA,187.00,200.00,187.00,193.00,1028800
01/03/20,RALS,1070.00,1070.00,1050.00,1070.00,1343200
01/03/20,RANC,322.00,328.00,322.00,328.00,3100
01/03/20,RBMS,56.00,68.00,56.00,65.00,734600
01/03/20,RDTX,5200.00,5200.00,5200.00,5200.00,2000
01/03/20,REAL,460.00,550.00,458.00,540.00,33373700
01/03/20,REAL-W,21.00,31.00,21.00,27.00,787384700
01/03/20,RELI,186.00,186.00,186.00,186.00,0
01/03/20,RICY,159.00,159.00,159.00,159.00,0
01/03/20,RIGS,218.00,226.00,210.00,218.00,77600
01/03/20,RIMO,50.00,50.00,50.00,50.00,505700
01/03/20,RISE,600.00,600.00,570.00,585.00,823000
01/03/20,RMBA,316.00,316.00,316.00,316.00,1100
01/03/20,RODA,72.00,89.00,62.00,65.00,66554000
01/03/20,ROTI,1300.00,1300.00,1285.00,1300.00,155500
01/03/20,RUIS,246.00,248.00,246.00,248.00,1000
01/03/20,SAFE,222.00,222.00,204.00,218.00,401200
01/03/20,SAME,250.00,250.00,228.00,244.00,176000
01/03/20,SAPX,830.00,830.00,830.00,830.00,0
01/03/20,SATU,88.00,88.00,75.00,77.00,95900
01/03/20,SCBD,2700.00,2700.00,2700.00,2700.00,0
01/03/20,SCCO,9175.00,9175.00,9175.00,9175.00,0
01/03/20,SCMA,1385.00,1410.00,1385.00,1390.00,15140400
01/03/20,SCPI,29000.00,29000.00,29000.00,29000.00,0
01/03/20,SDMU,50.00,50.00,50.00,50.00,100
01/03/20,SDPC,92.00,98.00,92.00,98.00,6000
01/03/20,SDRA,830.00,830.00,830.00,830.00,0
01/03/20,SFAN,1055.00,1060.00,995.00,1030.00,178700
01/03/20,SFAN-W,700.00,700.00,700.00,700.00,0
01/03/20,SGRO,2460.00,2500.00,2460.00,2500.00,200100
01/03/20,SHID,3450.00,3450.00,3450.00,3450.00,0
01/03/20,SHIP,760.00,765.00,760.00,765.00,850800
01/03/20,SIDO,1280.00,1295.00,1260.00,1280.00,1844100
01/03/20,SILO,6900.00,6900.00,6750.00,6750.00,129200
01/03/20,SIMA,50.00,54.00,50.00,50.00,4934800
01/03/20,SIMP,430.00,440.00,426.00,426.00,14377400
01/03/20,SINI,1650.00,1650.00,1650.00,1650.00,0
01/03/20,SINI-W,880.00,880.00,880.00,880.00,0
01/03/20,SIPD,830.00,830.00,830.00,830.00,3500
01/03/20,SKBM,410.00,410.00,410.00,410.00,0
01/03/20,SKLT,1610.00,1610.00,1610.00,1610.00,0
01/03/20,SKRN,575.00,575.00,545.00,550.00,13800
01/03/20,SKYB,60.00,60.00,56.00,57.00,652600
01/03/20,SLIS,4270.00,4280.00,4160.00,4160.00,26600
01/03/20,SMAR,3950.00,4050.00,3900.00,3900.00,20300
01/03/20,SMBR,436.00,444.00,432.00,438.00,3603800
01/03/20,SMCB,1195.00,1195.00,1195.00,1195.00,200
01/03/20,SMDM,116.00,117.00,116.00,117.00,6400
01/03/20,SMDR,250.00,252.00,246.00,248.00,43500
01/03/20,SMGR,12300.00,12400.00,12250.00,12325.00,3119300
01/03/20,SMKL,236.00,240.00,218.00,232.00,86300
01/03/20,SMKL-W,24.00,24.00,22.00,23.00,1464200
01/03/20,SMMA,15225.00,15225.00,15225.00,15225.00,200
01/03/20,SMMT,118.00,124.00,100.00,108.00,1546100
01/03/20,SMRA,1000.00,1040.00,990.00,1020.00,25281700
01/03/20,SMRU,50.00,50.00,50.00,50.00,651600
01/03/20,SMSM,1470.00,1495.00,1430.00,1440.00,3882400
01/03/20,SOCI,172.00,174.00,168.00,171.00,6244300
01/03/20,SONA,5975.00,5975.00,5975.00,5975.00,0
01/03/20,SOSS,402.00,416.00,400.00,416.00,20300
01/03/20,SOSS-W,66.00,66.00,65.00,65.00,13100
01/03/20,SOTS,238.00,238.00,238.00,238.00,0
01/03/20,SOTS-W,125.00,125.00,35.00,59.00,83700
01/03/20,SPMA,320.00,334.00,320.00,332.00,4300
01/03/20,SPTO,835.00,840.00,830.00,830.00,2465900
01/03/20,SQMI,234.00,242.00,234.00,236.00,2359100
01/03/20,SRAJ,250.00,250.00,244.00,246.00,23000
01/03/20,SRIL,258.00,260.00,256.00,258.00,4862400
01/03/20,SRSN,67.00,68.00,67.00,67.00,464500
01/03/20,SRTG,3690.00,3690.00,3690.00,3690.00,2500
01/03/20,SSIA,660.00,665.00,645.00,650.00,19500200
01/03/20,SSMS,830.00,840.00,820.00,830.00,11644400
01/03/20,SSTM,500.00,515.00,500.00,500.00,22200
01/03/20,STAR,155.00,156.00,152.00,156.00,211000
01/03/20,STTP,4500.00,4500.00,4500.00,4500.00,0
01/03/20,SUGI,50.00,50.00,50.00,50.00,0
01/03/20,SULI,52.00,53.00,51.00,51.00,2148600
01/03/20,SUPR,3280.00,3280.00,3280.00,3280.00,0
01/03/20,SURE,2950.00,2950.00,2950.00,2950.00,0
01/03/20,SWAT,103.00,105.00,103.00,104.00,9746200
01/03/20,TALF,272.00,272.00,272.00,272.00,0
01/03/20,TAMU,352.00,360.00,334.00,358.00,6899000
01/03/20,TARA,338.00,366.00,320.00,338.00,698900
01/03/20,TAXI,50.00,50.00,50.00,50.00,3300
01/03/20,TBIG,1240.00,1245.00,1215.00,1220.00,42527600
01/03/20,TBLA,960.00,995.00,960.00,975.00,1114000
01/03/20,TBMS,800.00,800.00,800.00,800.00,200
01/03/20,TCID,11000.00,11000.00,11000.00,11000.00,0
01/03/20,TCPI,6800.00,7050.00,6800.00,6900.00,11616500
01/03/20,TDPM,256.00,266.00,234.00,256.00,1284200
01/03/20,TEBE,1830.00,1830.00,1825.00,1825.00,3422000
01/03/20,TELE,304.00,306.00,302.00,302.00,20537400
01/03/20,TFAS,176.00,180.00,170.00,176.00,117400
01/03/20,TFCO,400.00,400.00,400.00,400.00,0
01/03/20,TGKA,4950.00,4950.00,4950.00,4950.00,0
01/03/20,TGRA,115.00,139.00,115.00,139.00,9459700
01/03/20,TIFA,234.00,240.00,222.00,238.00,43200
01/03/20,TINS,830.00,835.00,820.00,825.00,6477400
01/03/20,TIRA,256.00,256.00,256.00,256.00,0
01/03/20,TIRT,54.00,54.00,54.00,54.00,0
01/03/20,TKIM,10075.00,11075.00,10075.00,11025.00,1302700
01/03/20,TLKM,3960.00,3980.00,3930.00,3980.00,70032900
01/03/20,TMAS,104.00,105.00,101.00,103.00,4815600
01/03/20,TMPO,156.00,156.00,156.00,156.00,0
01/03/20,TNCA,278.00,278.00,240.00,248.00,47200
01/03/20,TOBA,352.00,362.00,352.00,362.00,130000
01/03/20,TOPS,258.00,270.00,244.00,250.00,1213900
01/03/20,TOTL,426.00,428.00,420.00,420.00,811700
01/03/20,TOTO,294.00,300.00,292.00,294.00,36000
01/03/20,TOWR,805.00,805.00,785.00,805.00,46687100
01/03/20,TPIA,10275.00,10275.00,9675.00,10275.00,4564200
01/03/20,TPMA,220.00,220.00,220.00,220.00,0
01/03/20,TRAM,50.00,50.00,50.00,50.00,2095200
01/03/20,TRAM-W,8.00,17.00,8.00,15.00,84800
01/03/20,TRIL,50.00,50.00,50.00,50.00,0
01/03/20,TRIM,141.00,141.00,141.00,141.00,11400
01/03/20,TRIO,426.00,426.00,426.00,426.00,0
01/03/20,TRIS,266.00,266.00,266.00,266.00,112600
01/03/20,TRIS-W,26.00,26.00,26.00,26.00,0
01/03/20,TRST,404.00,404.00,392.00,392.00,200
01/03/20,TRUK,101.00,102.00,100.00,100.00,234600
01/03/20,TRUS,328.00,344.00,328.00,332.00,11100
01/03/20,TSPC,1360.00,1360.00,1345.00,1345.00,39400
01/03/20,TUGU,3300.00,3430.00,3300.00,3400.00,41200
01/03/20,TURI,890.00,895.00,890.00,895.00,543800
01/03/20,UCID,1830.00,1940.00,1830.00,1870.00,5622800
01/03/20,ULTJ,1650.00,1650.00,1605.00,1610.00,441900
01/03/20,UNIC,3900.00,3900.00,3900.00,3900.00,100
01/03/20,UNIT,179.00,179.00,179.00,179.00,0
01/03/20,UNSP,103.00,105.00,101.00,104.00,386000
01/03/20,UNTR,21450.00,21450.00,21125.00,21275.00,2052700
01/03/20,UNVR,8675.00,8675.00,8550.00,8575.00,8071700
01/03/20,URBN,2400.00,2400.00,2350.00,2350.00,214500
01/03/20,URBN-W,47.00,48.00,41.00,47.00,63400
01/03/20,VICO,113.00,113.00,112.00,112.00,400
01/03/20,VINS,125.00,125.00,119.00,120.00,75000
01/03/20,VINS-W,12.00,13.00,12.00,13.00,60900
01/03/20,VIVA,69.00,72.00,66.00,68.00,119611200
01/03/20,VOKS,312.00,342.00,310.00,322.00,1875200
01/03/20,VRNA,140.00,140.00,140.00,140.00,0
01/03/20,WAPO,80.00,80.00,70.00,70.00,1300
01/03/20,WEGE,330.00,340.00,328.00,334.00,51153300
01/03/20,WEHA,148.00,149.00,148.00,149.00,1975700
01/03/20,WICO,515.00,645.00,515.00,645.00,200
01/03/20,WIIM,166.00,170.00,166.00,166.00,835800
01/03/20,WIKA,2040.00,2150.00,2030.00,2130.00,46657600
01/03/20,WINS,124.00,125.00,124.00,125.00,4300
01/03/20,WOMF,278.00,280.00,278.00,280.00,138000
01/03/20,WOOD,660.00,665.00,645.00,665.00,9060900
01/03/20,WOWS,230.00,234.00,220.00,220.00,5796300
01/03/20,WSBP,306.00,314.00,304.00,312.00,26728200
01/03/20,WSKT,1515.00,1560.00,1505.00,1545.00,72618700
01/03/20,WTON,454.00,470.00,454.00,468.00,18265100
01/03/20,XAFA,1009.00,1009.00,1009.00,1009.00,200
01/03/20,XAQA,963.00,963.00,963.00,963.00,0
01/03/20,XASG,102.00,102.00,102.00,102.00,0
01/03/20,XBID,533.00,533.00,533.00,533.00,0
01/03/20,XBIN,495.00,495.00,495.00,495.00,0
01/03/20,XBLQ,473.00,473.00,473.00,473.00,0
01/03/20,XBNI,1116.00,1116.00,1116.00,1116.00,0
01/03/20,XBSK,384.00,384.00,384.00,384.00,0
01/03/20,XCID,88.00,88.00,80.00,87.00,20400
01/03/20,XCIS,106.00,106.00,105.00,105.00,23000
01/03/20,XCLQ,104.00,104.00,104.00,104.00,0
01/03/20,XDIF,508.00,508.00,508.00,508.00,0
01/03/20,XIHD,513.00,513.00,513.00,513.00,0
01/03/20,XIIC,1110.00,1110.00,1110.00,1110.00,0
01/03/20,XIIF,646.00,647.00,646.00,647.00,200
01/03/20,XIIT,565.00,565.00,565.00,565.00,200
01/03/20,XIJI,717.00,717.00,717.00,717.00,0
01/03/20,XIPI,178.00,178.00,178.00,178.00,0
01/03/20,XISB,398.00,398.00,398.00,398.00,0
01/03/20,XISC,731.00,731.00,731.00,731.00,0
01/03/20,XISI,348.00,348.00,348.00,348.00,0
01/03/20,XISR,412.00,413.00,412.00,412.00,8200
01/03/20,XKIV,498.00,498.00,498.00,498.00,0
01/03/20,XMIG,173.00,173.00,173.00,173.00,0
01/03/20,XMJM,1000.00,1000.00,1000.00,1000.00,0
01/03/20,XMTS,499.00,499.00,499.00,499.00,0
01/03/20,XNVE,163.00,163.00,163.00,163.00,0
01/03/20,XPCR,955.00,955.00,955.00,955.00,0
01/03/20,XPDV,473.00,473.00,473.00,473.00,0
01/03/20,XPES,420.00,420.00,420.00,420.00,0
01/03/20,XPFT,565.00,565.00,565.00,565.00,0
01/03/20,XPID,544.00,544.00,544.00,544.00,0
01/03/20,XPLC,482.00,482.00,482.00,482.00,0
01/03/20,XPLQ,509.00,509.00,509.00,509.00,0
01/03/20,XPMI,990.00,990.00,990.00,990.00,0
01/03/20,XPSG,460.00,460.00,460.00,460.00,0
01/03/20,XPTD,549.00,549.00,549.00,549.00,0
01/03/20,XSBC,113.00,113.00,113.00,113.00,0
01/03/20,XSPI,750.00,750.00,750.00,750.00,0
01/03/20,XSSI,100.00,100.00,100.00,100.00,0
01/03/20,YELO,78.00,80.00,75.00,77.00,1696100
01/03/20,YELO-W,21.00,21.00,19.00,20.00,930000
01/03/20,YPAS,550.00,550.00,550.00,550.00,0
01/03/20,YULE,222.00,290.00,222.00,270.00,201500
01/03/20,ZBRA,97.00,100.00,97.00,99.00,108400
01/03/20,ZINC,390.00,396.00,386.00,390.00,33103400
01/03/20,ZONE,492.00,496.00,492.00,494.00,71500
<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>
01/06/20,AALI,14100.00,14100.00,13500.00,13500.00,1109400
01/06/20,ABBA,106.00,107.00,104.00,104.00,8759800
01/06/20,ABDA,6925.00,6925.00,6925.00,6925.00,0
01/06/20,ABMM,1530.00,1530.00,1530.00,1530.00,0
01/06/20,ACES,1515.00,1515.00,1470.00,1470.00,18050000
01/06/20,ACST,1000.00,1000.00,970.00,1000.00,6600
01/06/20,ADES,1050.00,1050.00,1050.00,1050.00,300
01/06/20,ADHI,1210.00,1210.00,1185.00,1185.00,13004900
01/06/20,ADMF,10450.00,10450.00,10300.00,10350.00,46400
01/06/20,ADMG,187.00,187.00,175.00,186.00,879700
01/06/20,ADRO,1455.00,1515.00,1450.00,1465.00,61423200
01/06/20,AGAR,368.00,368.00,356.00,358.00,176200
01/06/20,AGII,595.00,675.00,595.00,645.00,79500
01/06/20,AGRO,199.00,202.00,196.00,196.00,2285000
01/06/20,AGRS,140.00,141.00,136.00,140.00,23600
01/06/20,AHAP,60.00,63.00,57.00,58.00,137100
01/06/20,AIMS,180.00,180.00,180.00,180.00,0
01/06/20,AISA,168.00,168.00,168.00,168.00,0
01/06/20,AKKU,50.00,50.00,50.00,50.00,500
01/06/20,AKPI,410.00,410.00,410.00,410.00,200
01/06/20,AKRA,3790.00,3790.00,3640.00,3640.00,12554400
01/06/20,AKSI,1220.00,1220.00,1000.00,1080.00,9600
01/06/20,ALDO,386.00,400.00,386.00,400.00,5800
01/06/20,ALKA,418.00,418.00,400.00,400.00,9600
01/06/20,ALMI,300.00,310.00,300.00,310.00,4600
01/06/20,ALTO,392.00,400.00,390.00,400.00,30797200
01/06/20,AMAG,296.00,296.00,296.00,296.00,0
01/06/20,AMFG,3600.00,3600.00,3600.00,3600.00,100
01/06/20,AMIN,310.00,310.00,310.00,310.00,0
01/06/20,AMRT,865.00,865.00,845.00,845.00,42000
01/06/20,ANDI,51.00,51.00,50.00,50.00,8892600
01/06/20,ANJT,950.00,950.00,900.00,945.00,17900
01/06/20,ANTM,860.00,890.00,855.00,885.00,153322300
01/06/20,APEX,312.00,340.00,312.00,336.00,12800
01/06/20,APIC,700.00,700.00,690.00,700.00,21335100
01/06/20,APII,167.00,180.00,165.00,179.00,29000
01/06/20,APLI,170.00,170.00,132.00,132.00,144400
01/06/20,APLN,177.00,177.00,173.00,175.00,21094400
01/06/20,APOL,50.00,50.00,50.00,50.00,0
01/06/20,APOL-W2,29.00,29.00,29.00,29.00,0
01/06/20,ARGO,825.00,825.00,825.00,825.00,0
01/06/20,ARII,715.00,715.00,715.00,715.00,0
01/06/20,ARKA,2080.00,2120.00,2070.00,2120.00,1452700
01/06/20,ARMY,50.00,50.00,50.00,50.00,0
01/06/20,ARNA,436.00,440.00,430.00,436.00,584600
01/06/20,ARTA,426.00,426.00,426.00,426.00,500
01/06/20,ARTI,50.00,50.00,50.00,50.00,10600
01/06/20,ARTO,3100.00,3100.00,2800.00,2850.00,165200
01/06/20,ASBI,304.00,304.00,304.00,304.00,0
01/06/20,ASDM,1095.00,1095.00,1095.00,1095.00,0
01/06/20,ASGR,965.00,965.00,930.00,945.00,242700
01/06/20,ASII,6900.00,6900.00,6750.00,6750.00,22261900
01/06/20,ASJT,125.00,134.00,121.00,129.00,1865100
01/06/20,ASMI,1235.00,1235.00,1230.00,1230.00,43200
01/06/20,ASRI,236.00,236.00,232.00,234.00,3246300
01/06/20,ASRM,2010.00,2010.00,2010.00,2010.00,0
01/06/20,ASSA,725.00,725.00,680.00,690.00,9434700
01/06/20,ATIC,615.00,615.00,615.00,615.00,2000
01/06/20,AUTO,1275.00,1280.00,1260.00,1260.00,814600
01/06/20,BABP,50.00,50.00,50.00,50.00,33300
01/06/20,BABP-W3,40.00,48.00,40.00,45.00,10200
01/06/20,BABP-W4,15.00,16.00,14.00,15.00,6643700
01/06/20,BACA,304.00,310.00,304.00,308.00,7913500
01/06/20,BACA-W2,100.00,100.00,100.00,100.00,0
01/06/20,BAJA,62.00,69.00,62.00,64.00,774800
01/06/20,BALI,870.00,875.00,870.00,870.00,4100
01/06/20,BAPA,70.00,70.00,70.00,70.00,200
01/06/20,BAPI,50.00,50.00,50.00,50.00,310800
01/06/20,BAPI-W,5.00,5.00,4.00,5.00,3408900
01/06/20,BATA,630.00,640.00,630.00,640.00,6000
01/06/20,BAYU,1160.00,1210.00,1145.00,1190.00,109200
01/06/20,BBCA,33600.00,33750.00,33450.00,33675.00,5460000
01/06/20,BBHI,113.00,124.00,113.00,124.00,201200
01/06/20,BBKP,238.00,238.00,228.00,230.00,4859200
01/06/20,BBLD,430.00,430.00,420.00,420.00,400
01/06/20,BBMD,2810.00,2810.00,2810.00,2810.00,0
01/06/20,BBNI,7750.00,7750.00,7600.00,7625.00,13124600
01/06/20,BBRI,4360.00,4390.00,4320.00,4370.00,44225100
01/06/20,BBRM,50.00,50.00,50.00,50.00,1100
01/06/20,BBTN,2130.00,2150.00,2110.00,2130.00,10804900
01/06/20,BBYB,276.00,276.00,274.00,276.00,121100
01/06/20,BCAP,140.00,144.00,137.00,138.00,2893700
01/06/20,BCIC,450.00,450.00,450.00,450.00,0
01/06/20,BCIP,60.00,62.00,59.00,60.00,547800
01/06/20,BDMN,3930.00,3930.00,3830.00,3860.00,3564000
01/06/20,BEEF,388.00,388.00,380.00,384.00,691800
01/06/20,BEEF-W,50.00,50.00,43.00,45.00,36400
01/06/20,BEKS,50.00,50.00,50.00,50.00,4000
01/06/20,BELL,525.00,525.00,515.00,525.00,81800
01/06/20,BEST,210.00,210.00,202.00,204.00,14311000
01/06/20,BFIN,570.00,575.00,565.00,570.00,201400
01/06/20,BGTG,64.00,64.00,62.00,63.00,885900
01/06/20,BHIT,63.00,63.00,62.00,62.00,6281800
01/06/20,BIKA,192.00,192.00,192.00,192.00,22300
01/06/20,BIMA,50.00,50.00,50.00,50.00,1100
01/06/20,BINA,855.00,880.00,810.00,860.00,2880900
01/06/20,BIPI,50.00,50.00,50.00,50.00,27100
01/06/20,BIPI-W,8.00,10.00,8.00,9.00,832000
01/06/20,BIPP,52.00,52.00,50.00,50.00,130300
01/06/20,BIPP-W2,1.00,1.00,1.00,1.00,0
01/06/20,BIRD,2690.00,2690.00,2650.00,2660.00,2223400
01/06/20,BISI,1050.00,1075.00,1040.00,1050.00,547400
01/06/20,BJBR,1215.00,1275.00,1195.00,1270.00,21422100
01/06/20,BJTM,680.00,680.00,675.00,675.00,1829000
01/06/20,BKDP,56.00,63.00,56.00,63.00,2400
01/06/20,BKSL,84.00,85.00,81.00,81.00,80622800
01/06/20,BKSL-W,16.00,17.00,14.00,16.00,6320300
01/06/20,BKSW,150.00,175.00,150.00,159.00,4800
01/06/20,BLTA,50.00,50.00,50.00,50.00,1700
01/06/20,BLTZ,3000.00,3000.00,3000.00,3000.00,0
01/06/20,BLUE,515.00,515.00,500.00,500.00,83700
01/06/20,BMAS,334.00,364.00,334.00,364.00,19400
01/06/20,BMRI,7650.00,7675.00,7525.00,7600.00,30946000
01/06/20,BMSR,105.00,107.00,105.00,105.00,112600
01/06/20,BMTR,342.00,342.00,334.00,336.00,20252400
01/06/20,BNBA,316.00,318.00,308.00,314.00,303700
01/06/20,BNBR,50.00,50.00,50.00,50.00,3000
01/06/20,BNGA,950.00,955.00,930.00,940.00,2230900
01/06/20,BNII,210.00,214.00,208.00,210.00,517100
01/06/20,BNLI,1255.00,1260.00,1240.00,1250.00,17608300
01/06/20,BOGA,1330.00,1345.00,1325.00,1330.00,11140400
01/06/20,BOLA,320.00,320.00,302.00,308.00,185400
01/06/20,BOLT,830.00,850.00,830.00,850.00,106200
01/06/20,BORN,50.00,50.00,50.00,50.00,0
01/06/20,BOSS,170.00,193.00,169.00,193.00,893500
01/06/20,BPFI,1310.00,1310.00,1310.00,1310.00,0
01/06/20,BPII,10000.00,10000.00,10000.00,10000.00,0
01/06/20,BPTR,92.00,92.00,92.00,92.00,700
01/06/20,BRAM,10800.00,10800.00,8700.00,8700.00,200
01/06/20,BRIS,328.00,334.00,320.00,324.00,6937900
01/06/20,BRMS,54.00,54.00,52.00,52.00,32422000
01/06/20,BRNA,1030.00,1030.00,1030.00,1030.00,0
01/06/20,BRPT,1415.00,1420.00,1270.00,1305.00,74986000
01/06/20,BRPT-W,1140.00,1140.00,2.00,900.00,3000
01/06/20,BSDE,1285.00,1285.00,1260.00,1280.00,7991500
01/06/20,BSIM,580.00,580.00,580.00,580.00,0
01/06/20,BSIM-W3,20.00,38.00,20.00,38.00,29900
01/06/20,BSSR,1950.00,1950.00,1895.00,1895.00,300
01/06/20,BSWD,1750.00,1750.00,1750.00,1750.00,0
01/06/20,BTEK,50.00,50.00,50.00,50.00,300
01/06/20,BTEL,50.00,50.00,50.00,50.00,0
01/06/20,BTON,200.00,204.00,198.00,198.00,14000
01/06/20,BTPN,3250.00,3280.00,3240.00,3280.00,12000
01/06/20,BTPS,4060.00,4070.00,3920.00,3990.00,5775600
01/06/20,BUDI,104.00,104.00,102.00,102.00,522100
01/06/20,BUKK,1390.00,1470.00,1350.00,1470.00,12100
01/06/20,BULL,164.00,166.00,159.00,163.00,36124100
01/06/20,BULL-W,60.00,64.00,58.00,61.00,70900
01/06/20,BULL-W2,22.00,23.00,20.00,21.00,441300
01/06/20,BUMI,73.00,73.00,68.00,69.00,388234900
01/06/20,BUVA,77.00,78.00,70.00,78.00,201600
01/06/20,BVIC,80.00,91.00,79.00,88.00,5754900
01/06/20,BWPT,153.00,154.00,144.00,146.00,64780200
01/06/20,BYAN,15550.00,15550.00,15550.00,15550.00,0
01/06/20,CAKK,68.00,70.00,68.00,68.00,641900
01/06/20,CAKK-W,19.00,20.00,19.00,20.00,85300
01/06/20,CAMP,372.00,374.00,360.00,364.00,1458600
01/06/20,CANI,144.00,144.00,144.00,144.00,0
01/06/20,CARS,182.00,187.00,176.00,187.00,168300
01/06/20,CASA,416.00,420.00,416.00,418.00,11745800
01/06/20,CASA-W,133.00,133.00,133.00,133.00,0
01/06/20,CASS,600.00,600.00,600.00,600.00,100
01/06/20,CCSI,264.00,266.00,262.00,262.00,1311400
01/06/20,CEKA,1700.00,1700.00,1605.00,1660.00,95800
01/06/20,CENT,84.00,85.00,80.00,83.00,2441400
01/06/20,CFIN,274.00,276.00,266.00,270.00,127200
01/06/20,CINT,298.00,302.00,298.00,302.00,72800
01/06/20,CITA,1750.00,1750.00,1750.00,1750.00,100
01/06/20,CITY,109.00,123.00,109.00,117.00,42300
01/06/20,CITY-W,39.00,50.00,35.00,41.00,1334100
01/06/20,CKRA,76.00,76.00,76.00,76.00,0
01/06/20,CLAY,3530.00,3540.00,3300.00,3510.00,321400
01/06/20,CLEO,505.00,510.00,500.00,505.00,4843100
01/06/20,CLPI,780.00,780.00,760.00,765.00,46900
01/06/20,CMNP,1870.00,1870.00,1870.00,1870.00,0
01/06/20,CMPP,184.00,184.00,184.00,184.00,0
01/06/20,CNKO,50.00,50.00,50.00,50.00,200
01/06/20,CNTB,250.00,250.00,250.00,250.00,0
01/06/20,CNTX,310.00,344.00,310.00,344.00,4900
01/06/20,COCO,860.00,860.00,850.00,860.00,13600
01/06/20,COCO-W,464.00,464.00,464.00,464.00,0
01/06/20,COWL,50.00,50.00,50.00,50.00,514800
01/06/20,CPIN,6850.00,6975.00,6775.00,6850.00,3840100
01/06/20,CPRI,50.00,50.00,50.00,50.00,71500
01/06/20,CPRI-W,24.00,25.00,23.00,24.00,22000
01/06/20,CPRO,50.00,50.00,50.00,50.00,100
01/06/20,CSAP,446.00,446.00,446.00,446.00,101100
01/06/20,CSIS,94.00,94.00,86.00,91.00,289300
01/06/20,CTBN,3150.00,3150.00,3150.00,3150.00,0
01/06/20,CTRA,1050.00,1050.00,1020.00,1020.00,15719600
01/06/20,CTTH,70.00,71.00,67.00,67.00,21900
01/06/20,DART,252.00,310.00,252.00,272.00,36200
01/06/20,DAYA,298.00,298.00,298.00,298.00,0
01/06/20,DEAL,173.00,185.00,165.00,177.00,6575100
01/06/20,DEAL-W,25.00,25.00,25.00,25.00,0
01/06/20,DEFI,1860.00,1890.00,1860.00,1890.00,13600
01/06/20,DEWA,50.00,50.00,50.00,50.00,100
01/06/20,DFAM,398.00,458.00,398.00,454.00,15476300
01/06/20,DFAM-W,21.00,21.00,21.00,21.00,0
01/06/20,DGIK,50.00,50.00,50.00,50.00,200
01/06/20,DIGI,2050.00,2050.00,2050.00,2050.00,0
01/06/20,DILD,306.00,310.00,296.00,304.00,4831800
01/06/20,DIVA,3430.00,3440.00,3360.00,3410.00,70500
01/06/20,DKFT,145.00,151.00,145.00,146.00,14037600
01/06/20,DLTA,6700.00,6700.00,6500.00,6500.00,30200
01/06/20,DMAS,288.00,292.00,272.00,272.00,45341500
01/06/20,DMMX,222.00,222.00,210.00,210.00,5755200
01/06/20,DNAR,224.00,224.00,224.00,224.00,0
01/06/20,DNET,3080.00,3080.00,3080.00,3080.00,2500
01/06/20,DOID,292.00,304.00,290.00,294.00,17182600
01/06/20,DPNS,282.00,282.00,282.00,282.00,600
01/06/20,DPUM,111.00,111.00,109.00,109.00,300
01/06/20,DSFI,98.00,100.00,97.00,100.00,38400
01/06/20,DSNG,492.00,492.00,478.00,490.00,848200
01/06/20,DSSA,14375.00,14375.00,14350.00,14350.00,300
01/06/20,DUCK,1275.00,1290.00,1240.00,1260.00,1909100
01/06/20,DUTI,5000.00,5000.00,4990.00,4990.00,2700
01/06/20,DVLA,2230.00,2230.00,2210.00,2210.00,12500
01/06/20,DWGL,336.00,362.00,320.00,324.00,37300
01/06/20,DWGL-W,130.00,150.00,130.00,130.00,235200
01/06/20,DYAN,111.00,114.00,106.00,112.00,212600
01/06/20,EAST,93.00,101.00,92.00,92.00,8973800
01/06/20,EAST-W,12.00,16.00,12.00,14.00,62510500
01/06/20,ECII,1035.00,1035.00,1035.00,1035.00,9900
01/06/20,EKAD,1150.00,1150.00,1085.00,1095.00,239600
01/06/20,ELSA,320.00,334.00,318.00,330.00,129529400
01/06/20,ELTY,50.00,50.00,50.00,50.00,2000
01/06/20,EMDE,220.00,220.00,220.00,220.00,50000
01/06/20,EMTK,5650.00,5650.00,5650.00,5650.00,0
01/06/20,ENRG,53.00,53.00,51.00,52.00,48983600
01/06/20,ENVY,865.00,870.00,805.00,825.00,2590600
01/06/20,EPMT,2050.00,2050.00,2050.00,2050.00,0
01/06/20,ERAA,1800.00,1805.00,1720.00,1725.00,17965600
01/06/20,ERTX,145.00,145.00,141.00,141.00,300
01/06/20,ESIP,298.00,300.00,294.00,294.00,3222300
01/06/20,ESIP-W,19.00,23.00,19.00,21.00,7216000
01/06/20,ESSA,278.00,280.00,268.00,270.00,2957100
01/06/20,ESTI,58.00,61.00,58.00,60.00,18700
01/06/20,ETWA,62.00,64.00,62.00,62.00,89300
01/06/20,EXCL,3170.00,3250.00,3160.00,3240.00,3513500
01/06/20,FAST,2470.00,2550.00,2450.00,2450.00,1000
01/06/20,FASW,7700.00,7700.00,7700.00,7700.00,0
01/06/20,FILM,183.00,192.00,180.00,182.00,8962800
01/06/20,FINN,50.00,50.00,50.00,50.00,0
01/06/20,FIRE,232.00,262.00,222.00,232.00,11495300
01/06/20,FIRE-W,990.00,990.00,990.00,990.00,0
01/06/20,FISH,3800.00,3800.00,3800.00,3800.00,0
01/06/20,FITT,72.00,74.00,67.00,69.00,632500
01/06/20,FITT-W,54.00,64.00,51.00,55.00,2291800
01/06/20,FMII,470.00,470.00,470.00,470.00,0
01/06/20,FOOD,111.00,114.00,110.00,111.00,257900
01/06/20,FORU,99.00,99.00,99.00,99.00,100
01/06/20,FORZ,50.00,50.00,50.00,50.00,3866700
01/06/20,FORZ-W,610.00,610.00,610.00,610.00,0
01/06/20,FPNI,120.00,121.00,119.00,119.00,415700
01/06/20,FREN,139.00,140.00,135.00,135.00,26953200
01/06/20,FREN-W,89.00,89.00,85.00,86.00,191600
01/06/20,FUJI,105.00,113.00,105.00,113.00,60300
01/06/20,GAMA,50.00,51.00,50.00,50.00,1666200
01/06/20,GDST,65.00,68.00,64.00,66.00,1282500
01/06/20,GDYR,2000.00,2000.00,2000.00,2000.00,0
01/06/20,GEMA,338.00,338.00,338.00,338.00,0
01/06/20,GEMS,2550.00,2550.00,2550.00,2550.00,0
01/06/20,GGRM,54000.00,54550.00,53500.00,54375.00,1054600
01/06/20,GGRP,382.00,396.00,382.00,384.00,29400
01/06/20,GHON,1650.00,1650.00,1650.00,1650.00,0
01/06/20,GIAA,494.00,500.00,490.00,494.00,11610700
01/06/20,GJTL,580.00,580.00,555.00,560.00,5787300
01/06/20,GLOB,440.00,440.00,360.00,424.00,24700
01/06/20,GLVA,278.00,298.00,274.00,278.00,934200
01/06/20,GMFI,170.00,173.00,168.00,168.00,2996600
01/06/20,GMTD,15750.00,16250.00,15750.00,16250.00,2800
01/06/20,GOLD,222.00,226.00,222.00,226.00,3200
01/06/20,GOLL,50.00,50.00,50.00,50.00,0
01/06/20,GOOD,1510.00,1510.00,1505.00,1510.00,319600
01/06/20,GPRA,77.00,79.00,76.00,76.00,607200
01/06/20,GREN,328.00,328.00,328.00,328.00,0
01/06/20,GSMF,100.00,100.00,100.00,100.00,0
01/06/20,GTBO,154.00,157.00,140.00,157.00,5700
01/06/20,GWSA,152.00,158.00,150.00,155.00,61300
01/06/20,GZCO,50.00,50.00,50.00,50.00,656700
01/06/20,HADE,50.00,50.00,50.00,50.00,100
01/06/20,HDFA,120.00,125.00,120.00,125.00,400
01/06/20,HDIT,680.00,680.00,630.00,650.00,20900
01/06/20,HDTX,120.00,120.00,120.00,120.00,0
01/06/20,HEAL,3660.00,3700.00,3580.00,3600.00,59100
01/06/20,HELI,195.00,196.00,195.00,196.00,20400
01/06/20,HELI-W,13.00,14.00,13.00,13.00,58100
01/06/20,HERO,890.00,890.00,890.00,890.00,0
01/06/20,HEXA,3500.00,3500.00,3420.00,3420.00,126700
01/06/20,HITS,720.00,720.00,720.00,720.00,0
01/06/20,HKMU,254.00,256.00,230.00,256.00,1068900
01/06/20,HMSP,2140.00,2180.00,2100.00,2150.00,38790400
01/06/20,HOKI,900.00,900.00,870.00,885.00,27912300
01/06/20,HOKI-W,620.00,620.00,620.00,620.00,0
01/06/20,HOME,50.00,50.00,50.00,50.00,62200
01/06/20,HOTL,139.00,146.00,139.00,141.00,34466800
01/06/20,HRME,925.00,955.00,915.00,955.00,30001300
01/06/20,HRTA,204.00,216.00,204.00,210.00,431700
01/06/20,HRUM,1340.00,1350.00,1320.00,1330.00,334800
01/06/20,IATA,50.00,50.00,50.00,50.00,400
01/06/20,IBFN,296.00,296.00,296.00,296.00,100
01/06/20,IBFN-W,45.00,45.00,24.00,26.00,31800
01/06/20,IBST,6525.00,6525.00,6525.00,6525.00,0
01/06/20,ICBP,11250.00,11550.00,11175.00,11500.00,3369400
01/06/20,ICON,63.00,67.00,62.00,62.00,144100
01/06/20,IDPR,350.00,350.00,350.00,350.00,0
01/06/20,IFII,208.00,208.00,198.00,199.00,386800
01/06/20,IFSH,580.00,625.00,580.00,580.00,7500
01/06/20,IGAR,342.00,342.00,320.00,336.00,20700
01/06/20,IIKP,50.00,50.00,50.00,50.00,600
01/06/20,IKAI,73.00,73.00,71.00,71.00,10784000
01/06/20,IKBI,260.00,262.00,260.00,260.00,54300
01/06/20,IMAS,1130.00,1140.00,1095.00,1100.00,662100
01/06/20,IMJS,296.00,300.00,292.00,296.00,664000
01/06/20,IMPC,1040.00,1040.00,1035.00,1040.00,370000
01/06/20,INAF,920.00,935.00,855.00,855.00,3979500
01/06/20,INAI,430.00,430.00,424.00,424.00,10000
01/06/20,INCF,51.00,51.00,50.00,50.00,1753500
01/06/20,INCI,418.00,418.00,418.00,418.00,10000
01/06/20,INCO,3490.00,3550.00,3450.00,3530.00,6444300
01/06/20,INDF,7900.00,8025.00,7875.00,8000.00,5142700
01/06/20,INDR,2470.00,2560.00,2450.00,2520.00,65500
01/06/20,INDS,2200.00,2200.00,2100.00,2200.00,13900
01/06/20,INDX,55.00,57.00,53.00,55.00,30400
01/06/20,INDY,1220.00,1255.00,1205.00,1235.00,9321000
01/06/20,INKP,8025.00,8100.00,7900.00,8000.00,4748600
01/06/20,INOV,362.00,362.00,336.00,338.00,3964800
01/06/20,INPC,63.00,63.00,61.00,63.00,105600
01/06/20,INPC-W,7.00,7.00,7.00,7.00,12100
01/06/20,INPP,765.00,860.00,765.00,860.00,8300
01/06/20,INPS,4010.00,4030.00,3980.00,4000.00,47100
01/06/20,INRU,790.00,790.00,790.00,790.00,0
01/06/20,INTA,436.00,454.00,430.00,454.00,154800
01/06/20,INTA-W,180.00,180.00,180.00,180.00,14000
01/06/20,INTD,300.00,300.00,240.00,240.00,83700
01/06/20,INTP,18875.00,19050.00,18550.00,18875.00,2604400
01/06/20,IPCC,680.00,680.00,645.00,645.00,1804000
01/06/20,IPCM,181.00,184.00,179.00,181.00,48600
01/06/20,IPOL,93.00,93.00,80.00,81.00,9728400
01/06/20,IPTV,500.00,505.00,496.00,500.00,25629000
01/06/20,IPTV-W,137.00,138.00,130.00,137.00,4152500
01/06/20,IRRA,650.00,675.00,640.00,670.00,14710100
01/06/20,ISAT,2900.00,2910.00,2850.00,2850.00,2895300
01/06/20,ISSP,187.00,200.00,184.00,198.00,36210900
01/06/20,ITIC,2540.00,2590.00,2310.00,2590.00,19110900
01/06/20,ITMA,550.00,550.00,550.00,550.00,24600
01/06/20,ITMA-W,97.00,97.00,92.00,92.00,17300
01/06/20,ITMG,11725.00,12025.00,11575.00,11800.00,1353300
01/06/20,ITTG,82.00,82.00,82.00,82.00,0
01/06/20,JAST,1400.00,1400.00,1380.00,1395.00,5426200
01/06/20,JAWA,88.00,88.00,88.00,88.00,306500
01/06/20,JAYA,81.00,82.00,80.00,81.00,137500
01/06/20,JAYA-W,20.00,20.00,19.00,19.00,407100
01/06/20,JECC,5800.00,5800.00,5800.00,5800.00,200
01/06/20,JGLE,50.00,50.00,50.00,50.00,100
01/06/20,JIHD,625.00,625.00,625.00,625.00,100
01/06/20,JKON,505.00,505.00,505.00,505.00,0
01/06/20,JKSW,60.00,60.00,60.00,60.00,0
01/06/20,JMAS,830.00,875.00,780.00,875.00,2200
01/06/20,JPFA,1535.00,1580.00,1530.00,1570.00,18793600
01/06/20,JRPT,580.00,585.00,560.00,585.00,4525300
01/06/20,JSKY,210.00,226.00,199.00,226.00,48842100
01/06/20,JSMR,5250.00,5250.00,5175.00,5175.00,1855300
01/06/20,JSPT,1025.00,1025.00,1025.00,1025.00,0
01/06/20,JTPE,980.00,980.00,975.00,975.00,260000
01/06/20,KAEF,1220.00,1250.00,1165.00,1170.00,4538400
01/06/20,KARW,62.00,64.00,62.00,64.00,33200
01/06/20,KAYU,67.00,69.00,65.00,68.00,14102500
01/06/20,KBLI,530.00,535.00,520.00,520.00,8104700
01/06/20,KBLM,310.00,316.00,306.00,306.00,20500
01/06/20,KBLV,274.00,274.00,274.00,274.00,1000
01/06/20,KBRI,50.00,50.00,50.00,50.00,0
01/06/20,KDSI,1160.00,1240.00,1150.00,1200.00,91500
01/06/20,KEEN,545.00,550.00,540.00,545.00,1497400
01/06/20,KEJU,950.00,950.00,820.00,860.00,404200
01/06/20,KIAS,65.00,65.00,62.00,62.00,9000
01/06/20,KICI,202.00,222.00,154.00,220.00,17700
01/06/20,KIJA,294.00,298.00,294.00,298.00,468800
01/06/20,KINO,3470.00,3500.00,3380.00,3500.00,5544500
01/06/20,KIOS,376.00,376.00,348.00,356.00,3300
01/06/20,KIOS-W,288.00,288.00,288.00,288.00,0
01/06/20,KJEN,1950.00,1950.00,1840.00,1840.00,260300
01/06/20,KKGI,230.00,232.00,228.00,228.00,509800
01/06/20,KLBF,1630.00,1640.00,1615.00,1640.00,10231400
01/06/20,KMTR,316.00,318.00,302.00,316.00,49000
01/06/20,KOBX,120.00,121.00,119.00,119.00,43600
01/06/20,KOIN,135.00,171.00,133.00,133.00,153100
01/06/20,KONI,630.00,630.00,630.00,630.00,0
01/06/20,KOPI,620.00,625.00,620.00,625.00,8500
01/06/20,KOTA,825.00,840.00,815.00,815.00,21162200
01/06/20,KOTA-W,137.00,145.00,137.00,144.00,4159800
01/06/20,KPAL,145.00,150.00,131.00,135.00,442500
01/06/20,KPAS,66.00,68.00,65.00,66.00,1448200
01/06/20,KPAS-W,28.00,30.00,28.00,28.00,326100
01/06/20,KPIG,133.00,136.00,130.00,132.00,9356100
01/06/20,KRAH,1635.00,1635.00,1600.00,1610.00,484300
01/06/20,KRAS,302.00,302.00,298.00,298.00,2059500
01/06/20,KREN,496.00,500.00,490.00,500.00,43448800
01/06/20,LAND,1000.00,1030.00,900.00,1000.00,34200
01/06/20,LAPD,50.00,50.00,50.00,50.00,100
01/06/20,LCGP,114.00,114.00,114.00,114.00,0
01/06/20,LCKM,324.00,324.00,324.00,324.00,3000
01/06/20,LEAD,50.00,50.00,50.00,50.00,24600
01/06/20,LIFE,6025.00,6025.00,6000.00,6000.00,2000
01/06/20,LINK,3950.00,3950.00,3860.00,3890.00,374600
01/06/20,LION,468.00,468.00,468.00,468.00,500
01/06/20,LMAS,101.00,140.00,101.00,118.00,6140300
01/06/20,LMPI,92.00,92.00,92.00,92.00,400
01/06/20,LMSH,476.00,476.00,476.00,476.00,0
01/06/20,LPCK,985.00,1010.00,970.00,980.00,2679200
01/06/20,LPGI,3600.00,3600.00,3510.00,3510.00,2700
01/06/20,LPIN,284.00,284.00,284.00,284.00,0
01/06/20,LPKR,238.00,240.00,232.00,236.00,38283700
01/06/20,LPLI,85.00,85.00,85.00,85.00,0
01/06/20,LPPF,3990.00,4260.00,3950.00,4200.00,22453200
01/06/20,LPPS,78.00,81.00,78.00,81.00,700
01/06/20,LRNA,121.00,121.00,121.00,121.00,100
01/06/20,LSIP,1435.00,1450.00,1370.00,1370.00,14582000
01/06/20,LTLS,620.00,625.00,620.00,620.00,6100
01/06/20,LUCK,400.00,448.00,390.00,402.00,11750400
01/06/20,MABA,50.00,50.00,50.00,50.00,400
01/06/20,MAGP,50.00,50.00,50.00,50.00,100
01/06/20,MAIN,1040.00,1040.00,1015.00,1030.00,1104800
01/06/20,MAMI,50.00,50.00,50.00,50.00,228100
01/06/20,MAMI-W,12.00,13.00,11.00,12.00,4306600
01/06/20,MAMIP,600.00,600.00,600.00,600.00,0
01/06/20,MAPA,4900.00,4900.00,4900.00,4900.00,42700
01/06/20,MAPB,1665.00,1665.00,1665.00,1665.00,600
01/06/20,MAPI,1070.00,1070.00,1040.00,1055.00,5459500
01/06/20,MARI,190.00,190.00,185.00,190.00,22300
01/06/20,MARK,458.00,460.00,452.00,452.00,1258100
01/06/20,MASA,494.00,525.00,432.00,488.00,83800
01/06/20,MAYA,9100.00,9100.00,9100.00,9100.00,0
01/06/20,MBAP,1985.00,2000.00,1980.00,1980.00,4200
01/06/20,MBSS,484.00,488.00,482.00,486.00,272500
01/06/20,MBTO,96.00,97.00,96.00,97.00,17700
01/06/20,MCAS,2840.00,2860.00,2810.00,2810.00,2167800
01/06/20,MCOR,139.00,139.00,130.00,132.00,1257200
01/06/20,MDIA,50.00,52.00,50.00,50.00,4233200
01/06/20,MDKA,1180.00,1245.00,1170.00,1185.00,168425400
01/06/20,MDKI,202.00,202.00,200.00,200.00,76900
01/06/20,MDLN,210.00,210.00,202.00,206.00,3745500
01/06/20,MDRN,50.00,50.00,50.00,50.00,100
01/06/20,MEDC,930.00,950.00,900.00,905.00,130502900
01/06/20,MEDC-W,262.00,280.00,256.00,258.00,17839700
01/06/20,MEGA,6100.00,6100.00,5700.00,5700.00,7200
01/06/20,MERK,2870.00,2900.00,2850.00,2900.00,11600
01/06/20,META,208.00,208.00,204.00,204.00,235800
01/06/20,MFIN,1310.00,1310.00,1310.00,1310.00,20000
01/06/20,MFMI,590.00,590.00,530.00,550.00,93800
01/06/20,MGNA,50.00,50.00,50.00,50.00,400
01/06/20,MGRO,885.00,895.00,880.00,885.00,1914500
01/06/20,MICE,344.00,344.00,344.00,344.00,2300
01/06/20,MIDI,1150.00,1150.00,1150.00,1150.00,100
01/06/20,MIKA,2670.00,2700.00,2660.00,2690.00,9740700
01/06/20,MINA,500.00,500.00,416.00,420.00,155400
01/06/20,MIRA,50.00,50.00,50.00,50.00,200
01/06/20,MITI,51.00,51.00,51.00,51.00,0
01/06/20,MKNT,50.00,50.00,50.00,50.00,2800
01/06/20,MKPI,16200.00,16200.00,16200.00,16200.00,0
01/06/20,MLBI,15750.00,15750.00,15400.00,15500.00,15500
01/06/20,MLIA,730.00,735.00,675.00,680.00,5100700
01/06/20,MLPL,82.00,84.00,80.00,80.00,13359100
01/06/20,MLPT,470.00,470.00,468.00,468.00,600
01/06/20,MMLP,196.00,197.00,195.00,195.00,1361000
01/06/20,MNCN,1605.00,1610.00,1570.00,1600.00,29957000
01/06/20,MOLI,975.00,1020.00,950.00,1020.00,82700
01/06/20,MPMX,680.00,685.00,670.00,675.00,665000
01/06/20,MPOW,110.00,120.00,106.00,112.00,1350900
01/06/20,MPPA,148.00,158.00,142.00,150.00,23390300
01/06/20,MPRO,2130.00,2130.00,2040.00,2100.00,2600
01/06/20,MRAT,155.00,155.00,150.00,155.00,73900
01/06/20,MREI,4150.00,4200.00,4100.00,4150.00,2200
01/06/20,MSIN,416.00,424.00,414.00,420.00,1425100
01/06/20,MSKY,1290.00,1355.00,1290.00,1335.00,3000
01/06/20,MTDL,1875.00,1875.00,1850.00,1850.00,3839600
01/06/20,MTFN,50.00,50.00,50.00,50.00,100
01/06/20,MTLA,490.00,530.00,490.00,530.00,22100
01/06/20,MTPS,880.00,1065.00,880.00,995.00,710500
01/06/20,MTPS-W,640.00,640.00,640.00,640.00,300
01/06/20,MTRA,340.00,340.00,324.00,324.00,37700
01/06/20,MTSM,224.00,224.00,168.00,168.00,1100
01/06/20,MTWI,61.00,68.00,61.00,65.00,3122100
01/06/20,MYOH,1305.00,1310.00,1260.00,1310.00,458100
01/06/20,MYOR,2030.00,2040.00,2000.00,2020.00,1177400
01/06/20,MYRX,50.00,50.00,50.00,50.00,135000
01/06/20,MYRXP,50.00,50.00,50.00,50.00,100
01/06/20,MYTX,52.00,55.00,52.00,53.00,125900
01/06/20,NASA,695.00,700.00,600.00,665.00,57600
01/06/20,NASA-W,700.00,700.00,700.00,700.00,0
01/06/20,NATO,1100.00,1105.00,1095.00,1100.00,29523000
01/06/20,NATO-W,900.00,900.00,900.00,900.00,400
01/06/20,NELY,140.00,140.00,140.00,140.00,0
01/06/20,NFCX,2930.00,2930.00,2910.00,2930.00,244300
01/06/20,NICK,302.00,312.00,302.00,312.00,200
01/06/20,NIKL,775.00,780.00,715.00,720.00,9010000
01/06/20,NIPS,282.00,282.00,282.00,282.00,0
01/06/20,NIRO,140.00,140.00,140.00,140.00,0
01/06/20,NISP,850.00,885.00,850.00,870.00,9600
01/06/20,NOBU,890.00,890.00,890.00,890.00,0
01/06/20,NRCA,388.00,388.00,382.00,382.00,53900
01/06/20,NUSA,50.00,50.00,50.00,50.00,2900
01/06/20,NUSA-W,6.00,6.00,5.00,6.00,2907300
01/06/20,NZIA,640.00,795.00,640.00,780.00,1334400
01/06/20,NZIA-W,86.00,165.00,85.00,134.00,1439300
01/06/20,OASA,350.00,352.00,350.00,352.00,2100
01/06/20,OCAP,270.00,270.00,190.00,195.00,75500
01/06/20,OKAS,195.00,195.00,195.00,195.00,3500
01/06/20,OMRE,980.00,980.00,980.00,980.00,0
01/06/20,OPMS,100.00,100.00,97.00,97.00,1098700
01/06/20,PADI,240.00,264.00,240.00,240.00,6200
01/06/20,PALM,208.00,208.00,200.00,202.00,20700
01/06/20,PAMG,68.00,68.00,66.00,68.00,32989400
01/06/20,PANI,95.00,95.00,95.00,95.00,26900
01/06/20,PANR,334.00,334.00,328.00,330.00,65700
01/06/20,PANS,1400.00,1400.00,1320.00,1390.00,20500
01/06/20,PBID,1020.00,1020.00,1010.00,1015.00,5400
01/06/20,PBRX,510.00,565.00,510.00,525.00,113600
01/06/20,PBSA,600.00,785.00,600.00,785.00,43300
01/06/20,PCAR,750.00,750.00,585.00,585.00,61200
01/06/20,PDES,900.00,900.00,900.00,900.00,0
01/06/20,PEGE,230.00,230.00,230.00,230.00,0
01/06/20,PEHA,1080.00,1085.00,1075.00,1085.00,10500
01/06/20,PGAS,2160.00,2200.00,2130.00,2150.00,46296100
01/06/20,PGLI,326.00,326.00,326.00,326.00,400
01/06/20,PICO,1550.00,1550.00,1200.00,1550.00,462700
01/06/20,PJAA,985.00,985.00,985.00,985.00,500
01/06/20,PKPK,70.00,72.00,67.00,67.00,754900
01/06/20,PLAS,50.00,50.00,50.00,50.00,0
01/06/20,PLIN,3250.00,3250.00,3200.00,3200.00,21200
01/06/20,PMJS,138.00,140.00,126.00,133.00,3755400
01/06/20,PNBN,1330.00,1360.00,1310.00,1320.00,1335200
01/06/20,PNBS,50.00,50.00,50.00,50.00,15500
01/06/20,PNIN,1075.00,1095.00,1075.00,1095.00,58700
01/06/20,PNLF,306.00,310.00,298.00,302.00,18748600
01/06/20,PNSE,332.00,332.00,332.00,332.00,0
01/06/20,POLA,262.00,262.00,262.00,262.00,0
01/06/20,POLA-W,800.00,800.00,800.00,800.00,0
01/06/20,POLI,1430.00,1430.00,1430.00,1430.00,100
01/06/20,POLL,11075.00,11325.00,11075.00,11175.00,391000
01/06/20,POLU,2500.00,2650.00,2500.00,2550.00,800
01/06/20,POLY,61.00,63.00,59.00,63.00,239700
01/06/20,POOL,156.00,156.00,156.00,156.00,0
01/06/20,POOL-W,4010.00,4010.00,4010.00,4010.00,0
01/06/20,PORT,505.00,505.00,505.00,505.00,0
01/06/20,POSA,50.00,50.00,50.00,50.00,70200
01/06/20,POSA-W,5.00,5.00,4.00,4.00,7186300
01/06/20,POWR,1000.00,1000.00,985.00,1000.00,765800
01/06/20,PPRE,258.00,258.00,240.00,248.00,7818600
01/06/20,PPRO,68.00,68.00,66.00,67.00,100978100
01/06/20,PRAS,136.00,136.00,136.00,136.00,0
01/06/20,PRDA,3620.00,3680.00,3490.00,3680.00,3800
01/06/20,PRIM,290.00,380.00,290.00,380.00,2300
01/06/20,PRIM-W,39.00,39.00,36.00,36.00,300
01/06/20,PSAB,296.00,312.00,294.00,298.00,154353200
01/06/20,PSDN,157.00,175.00,157.00,170.00,27400
01/06/20,PSGO,193.00,193.00,187.00,187.00,59200
01/06/20,PSKT,50.00,50.00,50.00,50.00,100
01/06/20,PSSI,180.00,180.00,177.00,178.00,159700
01/06/20,PTBA,2650.00,2740.00,2630.00,2730.00,26770600
01/06/20,PTIS,194.00,194.00,194.00,194.00,0
01/06/20,PTPP,1715.00,1750.00,1670.00,1695.00,40753900
01/06/20,PTRO,1610.00,1675.00,1610.00,1635.00,1681300
01/06/20,PTSN,270.00,290.00,270.00,272.00,378700
01/06/20,PTSP,4550.00,4550.00,4550.00,4550.00,0
01/06/20,PUDP,302.00,302.00,302.00,302.00,0
01/06/20,PURE,252.00,266.00,244.00,266.00,8526300
01/06/20,PURE-W,87.00,97.00,81.00,96.00,12206000
01/06/20,PWON,560.00,565.00,545.00,545.00,76881100
01/06/20,PYFA,200.00,200.00,192.00,192.00,7000
01/06/20,PZZA,1120.00,1125.00,1115.00,1115.00,19600
01/06/20,R-ABFII,28600.00,28600.00,28600.00,28600.00,0
01/06/20,R-LQ45X,1050.00,1057.00,1050.00,1054.00,14700
01/06/20,RAJA,197.00,202.00,193.00,193.00,668200
01/06/20,RALS,1065.00,1065.00,1040.00,1055.00,1778000
01/06/20,RANC,328.00,330.00,328.00,330.00,27000
01/06/20,RBMS,64.00,66.00,60.00,63.00,872400
01/06/20,RDTX,5200.00,5200.00,5100.00,5200.00,18300
01/06/20,REAL,540.00,550.00,456.00,456.00,28963300
01/06/20,REAL-W,27.00,31.00,22.00,27.00,599087400
01/06/20,RELI,186.00,186.00,186.00,186.00,0
01/06/20,RICY,159.00,159.00,159.00,159.00,0
01/06/20,RIGS,218.00,218.00,218.00,218.00,1000
01/06/20,RIMO,50.00,50.00,50.00,50.00,9300
01/06/20,RISE,585.00,585.00,550.00,550.00,1159600
01/06/20,RMBA,322.00,322.00,316.00,316.00,9200
01/06/20,RODA,60.00,65.00,50.00,50.00,26583700
01/06/20,ROTI,1295.00,1300.00,1285.00,1300.00,154200
01/06/20,RUIS,236.00,244.00,236.00,244.00,900
01/06/20,SAFE,218.00,218.00,200.00,214.00,425800
01/06/20,SAME,244.00,244.00,232.00,244.00,47100
01/06/20,SAPX,830.00,830.00,830.00,830.00,0
01/06/20,SATU,67.00,77.00,67.00,75.00,163400
01/06/20,SCBD,2700.00,2700.00,2700.00,2700.00,0
01/06/20,SCCO,9175.00,9175.00,9175.00,9175.00,0
01/06/20,SCMA,1390.00,1415.00,1350.00,1395.00,14473000
01/06/20,SCPI,29000.00,29000.00,29000.00,29000.00,0
01/06/20,SDMU,50.00,50.00,50.00,50.00,18600
01/06/20,SDPC,92.00,104.00,92.00,103.00,59600
01/06/20,SDRA,700.00,765.00,700.00,765.00,1500
01/06/20,SFAN,1025.00,1025.00,1025.00,1025.00,15300
01/06/20,SFAN-W,690.00,700.00,600.00,600.00,15800
01/06/20,SGRO,2380.00,2400.00,2380.00,2400.00,3800
01/06/20,SHID,3450.00,3450.00,3450.00,3450.00,1000
01/06/20,SHIP,765.00,765.00,755.00,760.00,644300
01/06/20,SIDO,1280.00,1315.00,1265.00,1290.00,7379600
01/06/20,SILO,6750.00,6775.00,6650.00,6700.00,53100
01/06/20,SIMA,50.00,51.00,50.00,50.00,1539200
01/06/20,SIMP,426.00,432.00,414.00,416.00,13708100
01/06/20,SINI,1650.00,1650.00,1650.00,1650.00,0
01/06/20,SINI-W,880.00,880.00,880.00,880.00,0
01/06/20,SIPD,830.00,830.00,830.00,830.00,0
01/06/20,SKBM,390.00,390.00,390.00,390.00,200
01/06/20,SKLT,1610.00,1610.00,1610.00,1610.00,0
01/06/20,SKRN,550.00,560.00,540.00,545.00,19700
01/06/20,SKYB,57.00,59.00,56.00,57.00,215500
01/06/20,SLIS,4160.00,4210.00,4090.00,4170.00,39200
01/06/20,SMAR,3910.00,3910.00,3800.00,3820.00,11600
01/06/20,SMBR,440.00,440.00,430.00,430.00,4837800
01/06/20,SMCB,1175.00,1175.00,1130.00,1140.00,4600
01/06/20,SMDM,117.00,117.00,117.00,117.00,0
01/06/20,SMDR,248.00,248.00,242.00,242.00,108400
01/06/20,SMGR,12200.00,12325.00,12075.00,12275.00,1859400
01/06/20,SMKL,234.00,236.00,208.00,212.00,2740000
01/06/20,SMKL-W,23.00,25.00,22.00,23.00,2868300
01/06/20,SMMA,15225.00,15225.00,15225.00,15225.00,2200
01/06/20,SMMT,98.00,114.00,98.00,112.00,647000
01/06/20,SMRA,1015.00,1025.00,990.00,990.00,10903100
01/06/20,SMRU,50.00,50.00,50.00,50.00,11100
01/06/20,SMSM,1430.00,1440.00,1400.00,1405.00,3580500
01/06/20,SOCI,171.00,171.00,168.00,168.00,9464600
01/06/20,SONA,5975.00,5975.00,5975.00,5975.00,0
01/06/20,SOSS,394.00,416.00,394.00,416.00,600
01/06/20,SOSS-W,67.00,67.00,62.00,62.00,67500
01/06/20,SOTS,238.00,238.00,238.00,238.00,0
01/06/20,SOTS-W,125.00,125.00,38.00,59.00,38600
01/06/20,SPMA,320.00,336.00,320.00,336.00,5000
01/06/20,SPTO,835.00,835.00,820.00,820.00,2604100
01/06/20,SQMI,236.00,294.00,236.00,294.00,40216800
01/06/20,SRAJ,244.00,244.00,242.00,244.00,20300
01/06/20,SRIL,260.00,262.00,256.00,260.00,9574900
01/06/20,SRSN,67.00,69.00,66.00,68.00,360100
01/06/20,SRTG,3690.00,3740.00,3670.00,3730.00,3100
01/06/20,SSIA,655.00,660.00,635.00,635.00,16288200
01/06/20,SSMS,830.00,835.00,810.00,825.00,66851500
01/06/20,SSTM,400.00,400.00,400.00,400.00,100
01/06/20,STAR,156.00,160.00,152.00,155.00,691600
01/06/20,STTP,4500.00,4500.00,4500.00,4500.00,0
01/06/20,SUGI,50.00,50.00,50.00,50.00,0
01/06/20,SULI,51.00,51.00,50.00,50.00,7301400
01/06/20,SUPR,3280.00,3280.00,3280.00,3280.00,0
01/06/20,SURE,2940.00,2940.00,2940.00,2940.00,3400
01/06/20,SWAT,104.00,106.00,101.00,104.00,10219400
01/06/20,TALF,272.00,272.00,260.00,260.00,300
01/06/20,TAMU,364.00,364.00,338.00,354.00,15078600
01/06/20,TARA,338.00,348.00,282.00,282.00,1313400
01/06/20,TAXI,50.00,50.00,50.00,50.00,8200
01/06/20,TBIG,1220.00,1240.00,1180.00,1235.00,66397200
01/06/20,TBLA,980.00,990.00,970.00,970.00,1211100
01/06/20,TBMS,800.00,800.00,800.00,800.00,1600
01/06/20,TCID,11000.00,11000.00,11000.00,11000.00,500
01/06/20,TCPI,6925.00,6950.00,6650.00,6825.00,8135000
01/06/20,TDPM,256.00,260.00,242.00,258.00,43200
01/06/20,TEBE,1825.00,1825.00,1810.00,1815.00,3608000
01/06/20,TELE,302.00,304.00,298.00,300.00,17327100
01/06/20,TFAS,171.00,171.00,161.00,164.00,293600
01/06/20,TFCO,400.00,400.00,400.00,400.00,0
01/06/20,TGKA,4950.00,4950.00,4950.00,4950.00,100
01/06/20,TGRA,139.00,139.00,123.00,124.00,6038100
01/06/20,TIFA,240.00,240.00,220.00,222.00,134300
01/06/20,TINS,815.00,845.00,815.00,835.00,17857600
01/06/20,TIRA,248.00,248.00,242.00,248.00,3000
01/06/20,TIRT,55.00,55.00,53.00,54.00,368300
01/06/20,TKIM,11000.00,11150.00,10700.00,11150.00,1118200
01/06/20,TLKM,3930.00,3970.00,3930.00,3960.00,42908900
01/06/20,TMAS,103.00,105.00,102.00,102.00,5119600
01/06/20,TMPO,155.00,155.00,155.00,155.00,600
01/06/20,TNCA,262.00,268.00,260.00,264.00,5900
01/06/20,TOBA,362.00,362.00,358.00,358.00,15200
01/06/20,TOPS,250.00,250.00,232.00,236.00,1400700
01/06/20,TOTL,422.00,424.00,418.00,422.00,193800
01/06/20,TOTO,294.00,294.00,294.00,294.00,19600
01/06/20,TOWR,805.00,815.00,790.00,800.00,55894900
01/06/20,TPIA,10200.00,10200.00,9725.00,9750.00,10245300
01/06/20,TPMA,220.00,220.00,220.00,220.00,0
01/06/20,TRAM,50.00,50.00,50.00,50.00,724200
01/06/20,TRAM-W,10.00,16.00,10.00,15.00,214900
01/06/20,TRIL,50.00,50.00,50.00,50.00,0
01/06/20,TRIM,132.00,141.00,132.00,141.00,1700
01/06/20,TRIO,426.00,426.00,426.00,426.00,0
01/06/20,TRIS,266.00,266.00,264.00,266.00,443000
01/06/20,TRIS-W,26.00,26.00,26.00,26.00,0
01/06/20,TRST,392.00,392.00,392.00,392.00,0
01/06/20,TRUK,100.00,100.00,98.00,99.00,54000
01/06/20,TRUS,350.00,350.00,330.00,338.00,900
01/06/20,TSPC,1385.00,1385.00,1345.00,1370.00,69600
01/06/20,TUGU,3300.00,3420.00,3300.00,3420.00,4800
01/06/20,TURI,895.00,895.00,895.00,895.00,294000
01/06/20,UCID,1870.00,1895.00,1820.00,1820.00,3373700
01/06/20,ULTJ,1610.00,1615.00,1575.00,1575.00,568900
01/06/20,UNIC,3800.00,3800.00,3800.00,3800.00,200
01/06/20,UNIT,178.00,180.00,178.00,178.00,5600
01/06/20,UNSP,104.00,110.00,101.00,105.00,1921600
01/06/20,UNTR,21275.00,21600.00,21125.00,21575.00,2010900
01/06/20,UNVR,8575.00,8600.00,8350.00,8475.00,7913300
01/06/20,URBN,2350.00,2350.00,2240.00,2240.00,360100
01/06/20,URBN-W,48.00,48.00,42.00,44.00,377600
01/06/20,VICO,112.00,113.00,112.00,113.00,200
01/06/20,VINS,123.00,123.00,118.00,120.00,122600
01/06/20,VINS-W,13.00,13.00,12.00,13.00,658900
01/06/20,VIVA,58.00,68.00,58.00,65.00,17165200
01/06/20,VOKS,322.00,328.00,312.00,324.00,1555400
01/06/20,VRNA,140.00,140.00,140.00,140.00,100
01/06/20,WAPO,69.00,79.00,69.00,77.00,1700
01/06/20,WEGE,334.00,334.00,322.00,324.00,27409900
01/06/20,WEHA,149.00,149.00,148.00,149.00,2220100
01/06/20,WICO,620.00,620.00,620.00,620.00,100
01/06/20,WIIM,166.00,169.00,165.00,168.00,1257100
01/06/20,WIKA,2120.00,2170.00,2060.00,2110.00,29021100
01/06/20,WINS,125.00,125.00,123.00,123.00,1631400
01/06/20,WOMF,280.00,280.00,274.00,278.00,96700
01/06/20,WOOD,660.00,675.00,650.00,650.00,11174300
01/06/20,WOWS,220.00,224.00,208.00,224.00,2884600
01/06/20,WSBP,312.00,314.00,308.00,308.00,16200500
01/06/20,WSKT,1540.00,1550.00,1490.00,1510.00,37655800
01/06/20,WTON,470.00,470.00,458.00,462.00,18128100
01/06/20,XAFA,1009.00,1009.00,1009.00,1009.00,1000
01/06/20,XAQA,963.00,963.00,963.00,963.00,0
01/06/20,XASG,102.00,102.00,102.00,102.00,0
01/06/20,XBID,533.00,533.00,533.00,533.00,0
01/06/20,XBIN,495.00,495.00,495.00,495.00,0
01/06/20,XBLQ,473.00,473.00,473.00,473.00,0
01/06/20,XBNI,1116.00,1116.00,1116.00,1116.00,0
01/06/20,XBSK,384.00,384.00,384.00,384.00,0
01/06/20,XCID,87.00,87.00,85.00,85.00,1100
01/06/20,XCIS,106.00,106.00,106.00,106.00,51000
01/06/20,XCLQ,104.00,104.00,104.00,104.00,0
01/06/20,XDIF,508.00,508.00,508.00,508.00,0
01/06/20,XIHD,505.00,506.00,505.00,506.00,1200
01/06/20,XIIC,1110.00,1110.00,1110.00,1110.00,0
01/06/20,XIIF,640.00,642.00,640.00,642.00,300
01/06/20,XIIT,568.00,571.00,563.00,571.00,27300
01/06/20,XIJI,707.00,708.00,694.00,694.00,1100
01/06/20,XIPI,178.00,178.00,178.00,178.00,0
01/06/20,XISB,398.00,398.00,398.00,398.00,0
01/06/20,XISC,734.00,734.00,734.00,734.00,100
01/06/20,XISI,340.00,347.00,340.00,347.00,200
01/06/20,XISR,412.00,412.00,405.00,410.00,11600
01/06/20,XKIV,503.00,507.00,503.00,507.00,10000
01/06/20,XMIG,173.00,173.00,173.00,173.00,0
01/06/20,XMJM,1000.00,1000.00,1000.00,1000.00,0
01/06/20,XMTS,499.00,499.00,499.00,499.00,0
01/06/20,XNVE,163.00,163.00,163.00,163.00,0
01/06/20,XPCR,955.00,955.00,955.00,955.00,0
01/06/20,XPDV,473.00,473.00,473.00,473.00,0
01/06/20,XPES,420.00,420.00,420.00,420.00,0
01/06/20,XPFT,565.00,565.00,565.00,565.00,0
01/06/20,XPID,544.00,544.00,544.00,544.00,0
01/06/20,XPLC,482.00,482.00,482.00,482.00,0
01/06/20,XPLQ,509.00,509.00,509.00,509.00,0
01/06/20,XPMI,990.00,990.00,982.00,983.00,300
01/06/20,XPSG,460.00,460.00,460.00,460.00,0
01/06/20,XPTD,549.00,549.00,549.00,549.00,0
01/06/20,XSBC,112.00,113.00,112.00,113.00,700
01/06/20,XSPI,750.00,750.00,750.00,750.00,0
01/06/20,XSSI,98.00,98.00,98.00,98.00,100
01/06/20,YELO,77.00,77.00,73.00,73.00,2558300
01/06/20,YELO-W,19.00,20.00,18.00,19.00,1773800
01/06/20,YPAS,550.00,550.00,550.00,550.00,0
01/06/20,YULE,268.00,268.00,252.00,252.00,100100
01/06/20,ZBRA,99.00,100.00,90.00,100.00,514900
01/06/20,ZINC,388.00,396.00,376.00,388.00,56757500
01/06/20,ZONE,492.00,496.00,480.00,496.00,123000
<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>
01/07/20,AALI,13500.00,13750.00,13225.00,13400.00,1397200
01/07/20,ABBA,104.00,108.00,103.00,104.00,19001800
01/07/20,ABDA,6925.00,6925.00,6925.00,6925.00,0
01/07/20,ABMM,1530.00,1530.00,1530.00,1530.00,0
01/07/20,ACES,1470.00,1485.00,1415.00,1440.00,34751300
01/07/20,ACST,1000.00,1000.00,980.00,1000.00,2100
01/07/20,ADES,1050.00,1080.00,1025.00,1065.00,20600
01/07/20,ADHI,1190.00,1200.00,1180.00,1185.00,5072100
01/07/20,ADMF,10350.00,10400.00,10300.00,10300.00,273700
01/07/20,ADMG,188.00,194.00,186.00,186.00,565000
01/07/20,ADRO,1480.00,1540.00,1460.00,1540.00,74336500
01/07/20,AGAR,358.00,370.00,356.00,370.00,61400
01/07/20,AGII,645.00,645.00,625.00,625.00,126300
01/07/20,AGRO,196.00,199.00,196.00,199.00,1191700
01/07/20,AGRS,141.00,150.00,140.00,141.00,135900
01/07/20,AHAP,59.00,62.00,59.00,60.00,9300
01/07/20,AIMS,180.00,180.00,180.00,180.00,0
01/07/20,AISA,168.00,168.00,168.00,168.00,0
01/07/20,AKKU,50.00,50.00,50.00,50.00,2500
01/07/20,AKPI,410.00,410.00,410.00,410.00,6200
01/07/20,AKRA,3690.00,3700.00,3490.00,3530.00,17326000
01/07/20,AKSI,1080.00,1080.00,810.00,810.00,82300
01/07/20,ALDO,400.00,400.00,390.00,400.00,10800
01/07/20,ALKA,380.00,410.00,380.00,410.00,300
01/07/20,ALMI,310.00,386.00,310.00,348.00,27200
01/07/20,ALTO,386.00,400.00,380.00,400.00,2631100
01/07/20,AMAG,296.00,296.00,296.00,296.00,100
01/07/20,AMFG,3700.00,3900.00,3700.00,3860.00,4700
01/07/20,AMIN,310.00,310.00,310.00,310.00,2500
01/07/20,AMRT,845.00,850.00,840.00,840.00,20500
01/07/20,ANDI,50.00,50.00,50.00,50.00,1235300
01/07/20,ANJT,945.00,945.00,945.00,945.00,0
01/07/20,ANTM,885.00,895.00,865.00,875.00,93750600
01/07/20,APEX,332.00,332.00,332.00,332.00,100
01/07/20,APIC,700.00,700.00,690.00,700.00,17354500
01/07/20,APII,171.00,171.00,171.00,171.00,100
01/07/20,APLI,132.00,157.00,132.00,142.00,86000
01/07/20,APLN,177.00,177.00,175.00,175.00,8621200
01/07/20,APOL,50.00,50.00,50.00,50.00,0
01/07/20,APOL-W2,29.00,29.00,29.00,29.00,0
01/07/20,ARGO,825.00,825.00,825.00,825.00,0
01/07/20,ARII,715.00,715.00,715.00,715.00,0
01/07/20,ARKA,2120.00,2140.00,2000.00,2120.00,1479000
01/07/20,ARMY,50.00,50.00,50.00,50.00,0
01/07/20,ARNA,440.00,456.00,440.00,446.00,1236800
01/07/20,ARTA,422.00,422.00,422.00,422.00,5000
01/07/20,ARTI,50.00,50.00,50.00,50.00,11100
01/07/20,ARTO,2850.00,2850.00,2850.00,2850.00,18600
01/07/20,ASBI,292.00,304.00,292.00,304.00,400
01/07/20,ASDM,1025.00,1025.00,1015.00,1015.00,600
01/07/20,ASGR,945.00,965.00,935.00,965.00,350200
01/07/20,ASII,6800.00,6825.00,6675.00,6775.00,27963000
01/07/20,ASJT,129.00,136.00,125.00,130.00,120100
01/07/20,ASMI,1225.00,1235.00,1225.00,1235.00,46000
01/07/20,ASRI,236.00,238.00,232.00,236.00,3340600
01/07/20,ASRM,2010.00,2010.00,2010.00,2010.00,0
01/07/20,ASSA,690.00,705.00,680.00,690.00,8500300
01/07/20,ATIC,615.00,615.00,615.00,615.00,0
01/07/20,AUTO,1265.00,1270.00,1245.00,1255.00,1125100
01/07/20,BABP,50.00,50.00,50.00,50.00,1500
01/07/20,BABP-W3,44.00,44.00,36.00,36.00,1000
01/07/20,BABP-W4,14.00,15.00,14.00,15.00,1601100
01/07/20,BACA,308.00,310.00,308.00,308.00,4953600
01/07/20,BACA-W2,100.00,100.00,100.00,100.00,0
01/07/20,BAJA,63.00,65.00,62.00,62.00,704000
01/07/20,BALI,935.00,950.00,935.00,935.00,4000
01/07/20,BAPA,72.00,72.00,71.00,71.00,700
01/07/20,BAPI,50.00,50.00,50.00,50.00,388900
01/07/20,BAPI-W,5.00,5.00,4.00,5.00,8081500
01/07/20,BATA,640.00,640.00,630.00,635.00,75000
01/07/20,BAYU,1150.00,1190.00,1100.00,1185.00,134600
01/07/20,BBCA,33675.00,33850.00,33650.00,33700.00,9004500
01/07/20,BBHI,120.00,122.00,120.00,121.00,10400
01/07/20,BBKP,230.00,238.00,226.00,234.00,5119100
01/07/20,BBLD,420.00,420.00,420.00,420.00,0
01/07/20,BBMD,2400.00,2550.00,2400.00,2400.00,20500
01/07/20,BBNI,7675.00,7700.00,7525.00,7550.00,19024900
01/07/20,BBRI,4410.00,4410.00,4380.00,4400.00,103948100
01/07/20,BBRM,50.00,50.00,50.00,50.00,204000
01/07/20,BBTN,2110.00,2140.00,2100.00,2120.00,18636600
01/07/20,BBYB,274.00,276.00,272.00,276.00,60300
01/07/20,BCAP,136.00,140.00,136.00,140.00,120000
01/07/20,BCIC,450.00,450.00,450.00,450.00,0
01/07/20,BCIP,59.00,61.00,58.00,60.00,916800
01/07/20,BDMN,3850.00,3900.00,3850.00,3870.00,1456200
01/07/20,BEEF,384.00,394.00,382.00,386.00,1030500
01/07/20,BEEF-W,44.00,46.00,40.00,43.00,266600
01/07/20,BEKS,50.00,50.00,50.00,50.00,4300
01/07/20,BELL,525.00,525.00,525.00,525.00,63100
01/07/20,BEST,206.00,206.00,200.00,202.00,12880500
01/07/20,BFIN,575.00,580.00,570.00,570.00,128700
01/07/20,BGTG,64.00,64.00,61.00,62.00,223200
01/07/20,BHIT,62.00,63.00,61.00,62.00,26650900
01/07/20,BIKA,192.00,192.00,192.00,192.00,100
01/07/20,BIMA,50.00,50.00,50.00,50.00,600
01/07/20,BINA,860.00,860.00,810.00,815.00,448400
01/07/20,BIPI,50.00,50.00,50.00,50.00,2300
01/07/20,BIPI-W,9.00,9.00,8.00,8.00,1143800
01/07/20,BIPP,50.00,50.00,50.00,50.00,0
01/07/20,BIPP-W2,1.00,1.00,1.00,1.00,0
01/07/20,BIRD,2670.00,2670.00,2620.00,2650.00,594600
01/07/20,BISI,1050.00,1050.00,1030.00,1050.00,89000
01/07/20,BJBR,1270.00,1285.00,1230.00,1230.00,12649100
01/07/20,BJTM,680.00,685.00,675.00,680.00,5003300
01/07/20,BKDP,57.00,61.00,57.00,58.00,2800
01/07/20,BKSL,83.00,83.00,81.00,83.00,45982900
01/07/20,BKSL-W,15.00,16.00,15.00,15.00,1904000
01/07/20,BKSW,155.00,155.00,152.00,152.00,16800
01/07/20,BLTA,50.00,50.00,50.00,50.00,0
01/07/20,BLTZ,3000.00,3000.00,3000.00,3000.00,0
01/07/20,BLUE,505.00,525.00,505.00,510.00,85700
01/07/20,BMAS,350.00,358.00,350.00,358.00,3400
01/07/20,BMRI,7725.00,7725.00,7575.00,7600.00,35447800
01/07/20,BMSR,89.00,109.00,89.00,106.00,212800
01/07/20,BMTR,336.00,346.00,336.00,342.00,8704700
01/07/20,BNBA,314.00,336.00,314.00,316.00,324300
01/07/20,BNBR,50.00,50.00,50.00,50.00,129100
01/07/20,BNGA,940.00,950.00,935.00,950.00,1018900
01/07/20,BNII,212.00,218.00,208.00,210.00,930200
01/07/20,BNLI,1250.00,1260.00,1250.00,1255.00,11775800
01/07/20,BOGA,1330.00,1340.00,1330.00,1340.00,8531200
01/07/20,BOLA,308.00,310.00,306.00,308.00,19300
01/07/20,BOLT,850.00,850.00,845.00,850.00,91200
01/07/20,BORN,50.00,50.00,50.00,50.00,0
01/07/20,BOSS,200.00,200.00,180.00,194.00,1311700
01/07/20,BPFI,1310.00,1310.00,1310.00,1310.00,50000
01/07/20,BPII,10000.00,10000.00,10000.00,10000.00,0
01/07/20,BPTR,92.00,92.00,87.00,91.00,10500
01/07/20,BRAM,8750.00,8750.00,8700.00,8700.00,900
01/07/20,BRIS,324.00,324.00,316.00,318.00,6319400
01/07/20,BRMS,53.00,53.00,52.00,52.00,23172600
01/07/20,BRNA,1030.00,1030.00,1030.00,1030.00,0
01/07/20,BRPT,1310.00,1355.00,1285.00,1325.00,71855600
01/07/20,BRPT-W,975.00,975.00,850.00,900.00,21300
01/07/20,BSDE,1270.00,1280.00,1245.00,1250.00,12635200
01/07/20,BSIM,530.00,535.00,505.00,535.00,2400
01/07/20,BSIM-W3,25.00,36.00,25.00,36.00,13300
01/07/20,BSSR,1870.00,1875.00,1810.00,1860.00,2200
01/07/20,BSWD,1750.00,1750.00,1750.00,1750.00,0
01/07/20,BTEK,50.00,50.00,50.00,50.00,100
01/07/20,BTEL,50.00,50.00,50.00,50.00,0
01/07/20,BTON,199.00,200.00,199.00,200.00,60200
01/07/20,BTPN,3220.00,3240.00,3220.00,3240.00,300
01/07/20,BTPS,4000.00,4200.00,4000.00,4190.00,4454500
01/07/20,BUDI,103.00,103.00,101.00,103.00,141600
01/07/20,BUKK,1400.00,1450.00,1400.00,1450.00,400
01/07/20,BULL,163.00,164.00,160.00,164.00,84436100
01/07/20,BULL-W,61.00,61.00,56.00,61.00,82600
01/07/20,BULL-W2,21.00,23.00,20.00,21.00,657000
01/07/20,BUMI,69.00,70.00,68.00,69.00,106576500
01/07/20,BUVA,78.00,78.00,72.00,78.00,22300
01/07/20,BVIC,88.00,88.00,80.00,83.00,4105900
01/07/20,BWPT,146.00,154.00,146.00,150.00,71985800
01/07/20,BYAN,15550.00,15550.00,15550.00,15550.00,1000
01/07/20,CAKK,67.00,69.00,60.00,65.00,3878500
01/07/20,CAKK-W,19.00,20.00,18.00,19.00,562200
01/07/20,CAMP,372.00,372.00,362.00,366.00,728200
01/07/20,CANI,144.00,144.00,144.00,144.00,100
01/07/20,CARS,180.00,186.00,179.00,179.00,66200
01/07/20,CASA,418.00,420.00,416.00,420.00,11081600
01/07/20,CASA-W,133.00,133.00,133.00,133.00,0
01/07/20,CASS,600.00,600.00,600.00,600.00,0
01/07/20,CCSI,264.00,264.00,260.00,260.00,1032100
01/07/20,CEKA,1660.00,1665.00,1610.00,1645.00,179600
01/07/20,CENT,83.00,84.00,81.00,83.00,632100
01/07/20,CFIN,270.00,270.00,268.00,268.00,139800
01/07/20,CINT,300.00,300.00,300.00,300.00,43000
01/07/20,CITA,1715.00,1790.00,1700.00,1790.00,37100
01/07/20,CITY,121.00,121.00,111.00,116.00,72900
01/07/20,CITY-W,43.00,44.00,38.00,39.00,647300
01/07/20,CKRA,76.00,76.00,76.00,76.00,0
01/07/20,CLAY,3530.00,3530.00,3230.00,3230.00,183200
01/07/20,CLEO,505.00,510.00,500.00,505.00,5520100
01/07/20,CLPI,765.00,775.00,760.00,775.00,4800
01/07/20,CMNP,1790.00,2100.00,1780.00,2000.00,62100
01/07/20,CMPP,184.00,184.00,184.00,184.00,0
01/07/20,CNKO,50.00,50.00,50.00,50.00,1400
01/07/20,CNTB,250.00,250.00,250.00,250.00,0
01/07/20,CNTX,344.00,344.00,320.00,320.00,95000
01/07/20,COCO,860.00,860.00,855.00,860.00,8000
01/07/20,COCO-W,464.00,464.00,464.00,464.00,0
01/07/20,COWL,50.00,50.00,50.00,50.00,14200
01/07/20,CPIN,6850.00,7325.00,6850.00,7325.00,16621000
01/07/20,CPRI,50.00,50.00,50.00,50.00,205300
01/07/20,CPRI-W,25.00,25.00,22.00,24.00,57100
01/07/20,CPRO,50.00,50.00,50.00,50.00,2600
01/07/20,CSAP,446.00,446.00,446.00,446.00,202500
01/07/20,CSIS,96.00,96.00,88.00,88.00,107900
01/07/20,CTBN,3150.00,3150.00,3150.00,3150.00,0
01/07/20,CTRA,1020.00,1030.00,1005.00,1020.00,20064800
01/07/20,CTTH,70.00,70.00,67.00,67.00,33300
01/07/20,DART,284.00,284.00,276.00,276.00,1700
01/07/20,DAYA,296.00,298.00,226.00,282.00,16000
01/07/20,DEAL,181.00,238.00,179.00,238.00,98172900
01/07/20,DEAL-W,25.00,25.00,25.00,25.00,0
01/07/20,DEFI,1890.00,1910.00,1890.00,1910.00,7400
01/07/20,DEWA,50.00,50.00,50.00,50.00,1900
01/07/20,DFAM,454.00,470.00,440.00,450.00,12986200
01/07/20,DFAM-W,21.00,21.00,21.00,21.00,0
01/07/20,DGIK,50.00,50.00,50.00,50.00,0
01/07/20,DIGI,1700.00,1700.00,1700.00,1700.00,100
01/07/20,DILD,306.00,308.00,298.00,308.00,2092300
01/07/20,DIVA,3410.00,3410.00,3300.00,3300.00,185700
01/07/20,DKFT,146.00,148.00,143.00,144.00,7641100
01/07/20,DLTA,6600.00,6650.00,6600.00,6650.00,1100
01/07/20,DMAS,274.00,280.00,264.00,268.00,48091300
01/07/20,DMMX,210.00,224.00,206.00,220.00,27812600
01/07/20,DNAR,224.00,224.00,224.00,224.00,0
01/07/20,DNET,3020.00,3080.00,3010.00,3080.00,2300
01/07/20,DOID,296.00,300.00,290.00,294.00,5032100
01/07/20,DPNS,282.00,282.00,282.00,282.00,100
01/07/20,DPUM,109.00,109.00,109.00,109.00,17000
01/07/20,DSFI,95.00,102.00,95.00,98.00,21700
01/07/20,DSNG,490.00,490.00,474.00,478.00,1322300
01/07/20,DSSA,14350.00,14350.00,14350.00,14350.00,0
01/07/20,DUCK,1280.00,1280.00,1230.00,1250.00,178200
01/07/20,DUTI,4990.00,4990.00,4990.00,4990.00,0
01/07/20,DVLA,2210.00,2220.00,2200.00,2200.00,12500
01/07/20,DWGL,324.00,330.00,306.00,306.00,34200
01/07/20,DWGL-W,130.00,135.00,110.00,115.00,170000
01/07/20,DYAN,112.00,112.00,112.00,112.00,600
01/07/20,EAST,91.00,99.00,91.00,95.00,3024000
01/07/20,EAST-W,14.00,15.00,13.00,14.00,13591900
01/07/20,ECII,1010.00,1030.00,1010.00,1025.00,30200
01/07/20,EKAD,1095.00,1120.00,1090.00,1120.00,74900
01/07/20,ELSA,332.00,334.00,322.00,326.00,37406600
01/07/20,ELTY,50.00,50.00,50.00,50.00,225100
01/07/20,EMDE,220.00,220.00,220.00,220.00,20000
01/07/20,EMTK,5650.00,5650.00,5650.00,5650.00,0
01/07/20,ENRG,52.00,53.00,51.00,51.00,10836200
01/07/20,ENVY,825.00,860.00,815.00,840.00,1467100
01/07/20,EPMT,2050.00,2050.00,2050.00,2050.00,0
01/07/20,ERAA,1735.00,1765.00,1685.00,1710.00,16673700
01/07/20,ERTX,143.00,143.00,142.00,142.00,1800
01/07/20,ESIP,294.00,296.00,288.00,290.00,1682800
01/07/20,ESIP-W,21.00,22.00,19.00,20.00,27492400
01/07/20,ESSA,274.00,276.00,260.00,260.00,3888000
01/07/20,ESTI,58.00,61.00,58.00,59.00,68900
01/07/20,ETWA,62.00,62.00,62.00,62.00,0
01/07/20,EXCL,3250.00,3270.00,3220.00,3250.00,3419200
01/07/20,FAST,2450.00,2450.00,2440.00,2440.00,10400
01/07/20,FASW,7700.00,7700.00,7700.00,7700.00,0
01/07/20,FILM,180.00,184.00,180.00,180.00,6474900
01/07/20,FINN,50.00,50.00,50.00,50.00,0
01/07/20,FIRE,232.00,246.00,220.00,228.00,10063300
01/07/20,FIRE-W,990.00,990.00,990.00,990.00,0
01/07/20,FISH,2900.00,3390.00,2900.00,3380.00,4100
01/07/20,FITT,65.00,72.00,65.00,71.00,472100
01/07/20,FITT-W,51.00,60.00,50.00,57.00,1375200
01/07/20,FMII,470.00,470.00,470.00,470.00,0
01/07/20,FOOD,114.00,114.00,111.00,112.00,228900
01/07/20,FORU,99.00,99.00,99.00,99.00,900
01/07/20,FORZ,50.00,50.00,50.00,50.00,113400
01/07/20,FORZ-W,610.00,610.00,610.00,610.00,0
01/07/20,FPNI,119.00,119.00,118.00,119.00,119300
01/07/20,FREN,136.00,138.00,133.00,134.00,51366400
01/07/20,FREN-W,86.00,90.00,80.00,86.00,418000
01/07/20,FUJI,103.00,112.00,103.00,112.00,26700
01/07/20,GAMA,50.00,51.00,50.00,50.00,496200
01/07/20,GDST,68.00,72.00,66.00,66.00,671900
01/07/20,GDYR,2000.00,2000.00,2000.00,2000.00,0
01/07/20,GEMA,320.00,334.00,320.00,334.00,20500
01/07/20,GEMS,2550.00,2550.00,2550.00,2550.00,0
01/07/20,GGRM,54000.00,56000.00,54000.00,56000.00,2648800
01/07/20,GGRP,388.00,400.00,386.00,394.00,28400
01/07/20,GHON,1650.00,1650.00,1650.00,1650.00,0
01/07/20,GIAA,494.00,498.00,482.00,486.00,24567800
01/07/20,GJTL,565.00,575.00,550.00,570.00,4585600
01/07/20,GLOB,424.00,424.00,386.00,408.00,13500
01/07/20,GLVA,278.00,320.00,270.00,300.00,3357000
01/07/20,GMFI,168.00,170.00,165.00,166.00,435900
01/07/20,GMTD,16250.00,16250.00,16250.00,16250.00,0
01/07/20,GOLD,222.00,226.00,222.00,226.00,1600
01/07/20,GOLL,50.00,50.00,50.00,50.00,0
01/07/20,GOOD,1510.00,1520.00,1510.00,1515.00,261300
01/07/20,GPRA,77.00,81.00,73.00,77.00,18710600
01/07/20,GREN,328.00,328.00,328.00,328.00,0
01/07/20,GSMF,100.00,100.00,100.00,100.00,0
01/07/20,GTBO,150.00,150.00,142.00,147.00,3300
01/07/20,GWSA,155.00,155.00,155.00,155.00,182300
01/07/20,GZCO,50.00,50.00,50.00,50.00,660000
01/07/20,HADE,50.00,50.00,50.00,50.00,100
01/07/20,HDFA,115.00,127.00,115.00,127.00,1500
01/07/20,HDIT,680.00,680.00,680.00,680.00,100
01/07/20,HDTX,120.00,120.00,120.00,120.00,0
01/07/20,HEAL,3600.00,3600.00,3560.00,3570.00,64900
01/07/20,HELI,186.00,195.00,186.00,187.00,400
01/07/20,HELI-W,13.00,14.00,12.00,14.00,192900
01/07/20,HERO,890.00,890.00,890.00,890.00,0
01/07/20,HEXA,3400.00,3500.00,3400.00,3470.00,84400
01/07/20,HITS,700.00,725.00,700.00,725.00,13600
01/07/20,HKMU,256.00,270.00,242.00,270.00,3616800
01/07/20,HMSP,2170.00,2270.00,2140.00,2250.00,83712300
01/07/20,HOKI,885.00,900.00,880.00,895.00,26174600
01/07/20,HOKI-W,620.00,620.00,620.00,620.00,190000
01/07/20,HOME,50.00,50.00,50.00,50.00,319000
01/07/20,HOTL,141.00,141.00,130.00,137.00,15407500
01/07/20,HRME,955.00,970.00,950.00,965.00,29729700
01/07/20,HRTA,212.00,228.00,210.00,214.00,572900
01/07/20,HRUM,1330.00,1335.00,1320.00,1325.00,313700
01/07/20,IATA,50.00,50.00,50.00,50.00,0
01/07/20,IBFN,296.00,296.00,296.00,296.00,0
01/07/20,IBFN-W,26.00,26.00,25.00,25.00,100100
01/07/20,IBST,6525.00,6525.00,6525.00,6525.00,0
01/07/20,ICBP,11550.00,11550.00,11200.00,11500.00,4636500
01/07/20,ICON,62.00,66.00,62.00,62.00,232400
01/07/20,IDPR,334.00,334.00,328.00,328.00,15800
01/07/20,IFII,195.00,204.00,194.00,199.00,797300
01/07/20,IFSH,580.00,580.00,550.00,580.00,33100
01/07/20,IGAR,338.00,338.00,324.00,336.00,5300
01/07/20,IIKP,50.00,50.00,50.00,50.00,900
01/07/20,IKAI,68.00,73.00,68.00,70.00,13405900
01/07/20,IKBI,260.00,260.00,260.00,260.00,0
01/07/20,IMAS,1105.00,1120.00,1060.00,1095.00,806000
01/07/20,IMJS,296.00,296.00,292.00,294.00,90900
01/07/20,IMPC,1040.00,1045.00,1040.00,1040.00,393400
01/07/20,INAF,860.00,910.00,830.00,865.00,4712800
01/07/20,INAI,430.00,430.00,424.00,430.00,2900
01/07/20,INCF,51.00,51.00,50.00,50.00,569900
01/07/20,INCI,420.00,510.00,400.00,400.00,82700
01/07/20,INCO,3520.00,3570.00,3500.00,3560.00,8089400
01/07/20,INDF,8000.00,8200.00,7975.00,8200.00,7510200
01/07/20,INDR,2500.00,2500.00,2480.00,2480.00,12700
01/07/20,INDS,2200.00,2200.00,2200.00,2200.00,5500
01/07/20,INDX,54.00,55.00,53.00,53.00,9100
01/07/20,INDY,1245.00,1275.00,1235.00,1275.00,9192600
01/07/20,INKP,8000.00,8125.00,7850.00,8000.00,2557900
01/07/20,INOV,338.00,338.00,320.00,320.00,1239900
01/07/20,INPC,63.00,63.00,61.00,63.00,10100
01/07/20,INPC-W,6.00,7.00,6.00,7.00,21600
01/07/20,INPP,860.00,860.00,860.00,860.00,200
01/07/20,INPS,4000.00,4100.00,3960.00,4100.00,55200
01/07/20,INRU,790.00,790.00,790.00,790.00,0
01/07/20,INTA,460.00,460.00,450.00,450.00,200
01/07/20,INTA-W,180.00,180.00,180.00,180.00,0
01/07/20,INTD,242.00,242.00,240.00,240.00,19800
01/07/20,INTP,19200.00,19200.00,18825.00,18900.00,2131000
01/07/20,IPCC,650.00,655.00,635.00,640.00,430400
01/07/20,IPCM,182.00,187.00,180.00,183.00,58600
01/07/20,IPOL,79.00,83.00,79.00,82.00,1621000
01/07/20,IPTV,500.00,505.00,496.00,500.00,23848800
01/07/20,IPTV-W,137.00,158.00,130.00,130.00,19349500
01/07/20,IRRA,670.00,695.00,665.00,685.00,13719300
01/07/20,ISAT,2860.00,2940.00,2860.00,2900.00,3543300
01/07/20,ISSP,198.00,204.00,191.00,191.00,21487000
01/07/20,ITIC,2550.00,2600.00,2490.00,2530.00,17352100
01/07/20,ITMA,550.00,585.00,550.00,555.00,15500
01/07/20,ITMA-W,125.00,125.00,60.00,93.00,85300
01/07/20,ITMG,11900.00,11950.00,11750.00,11900.00,1004200
01/07/20,ITTG,82.00,82.00,82.00,82.00,0
01/07/20,JAST,1395.00,1460.00,1375.00,1460.00,7696000
01/07/20,JAWA,91.00,91.00,91.00,91.00,100
01/07/20,JAYA,80.00,83.00,80.00,83.00,370800
01/07/20,JAYA-W,19.00,20.00,19.00,20.00,434300
01/07/20,JECC,5800.00,5800.00,5800.00,5800.00,0
01/07/20,JGLE,50.00,50.00,50.00,50.00,0
01/07/20,JIHD,625.00,625.00,625.00,625.00,0
01/07/20,JKON,505.00,505.00,505.00,505.00,0
01/07/20,JKSW,60.00,60.00,60.00,60.00,0
01/07/20,JMAS,820.00,855.00,820.00,855.00,300
01/07/20,JPFA,1575.00,1675.00,1575.00,1665.00,88618000
01/07/20,JRPT,560.00,590.00,560.00,580.00,10218900
01/07/20,JSKY,232.00,234.00,218.00,220.00,46873500
01/07/20,JSMR,5175.00,5275.00,5025.00,5075.00,3912800
01/07/20,JSPT,1025.00,1025.00,1025.00,1025.00,0
01/07/20,JTPE,975.00,975.00,975.00,975.00,197400
01/07/20,KAEF,1175.00,1215.00,1155.00,1160.00,3563800
01/07/20,KARW,61.00,65.00,61.00,61.00,277400
01/07/20,KAYU,68.00,70.00,66.00,67.00,10618700
01/07/20,KBLI,520.00,545.00,520.00,525.00,9955700
01/07/20,KBLM,312.00,324.00,306.00,320.00,26000
01/07/20,KBLV,274.00,274.00,274.00,274.00,0
01/07/20,KBRI,50.00,50.00,50.00,50.00,0
01/07/20,KDSI,1190.00,1250.00,1190.00,1250.00,6000
01/07/20,KEEN,545.00,545.00,510.00,510.00,704500
01/07/20,KEJU,860.00,880.00,840.00,860.00,119900
01/07/20,KIAS,62.00,65.00,62.00,63.00,326400
01/07/20,KICI,272.00,272.00,220.00,220.00,7000
01/07/20,KIJA,298.00,300.00,292.00,296.00,723300
01/07/20,KINO,3520.00,3540.00,3360.00,3360.00,363000
01/07/20,KIOS,356.00,356.00,342.00,356.00,6800
01/07/20,KIOS-W,288.00,288.00,288.00,288.00,0
01/07/20,KJEN,1910.00,1990.00,1900.00,1970.00,185600
01/07/20,KKGI,228.00,240.00,228.00,240.00,54500
01/07/20,KLBF,1635.00,1635.00,1600.00,1635.00,17153100
01/07/20,KMTR,304.00,316.00,304.00,316.00,6100
01/07/20,KOBX,119.00,121.00,119.00,120.00,20900
01/07/20,KOIN,133.00,166.00,131.00,148.00,44900
01/07/20,KONI,620.00,620.00,620.00,620.00,10100
01/07/20,KOPI,620.00,620.00,620.00,620.00,31000
01/07/20,KOTA,815.00,820.00,805.00,810.00,19396100
01/07/20,KOTA-W,144.00,208.00,142.00,195.00,23309800
01/07/20,KPAL,130.00,139.00,96.00,107.00,7576200
01/07/20,KPAS,65.00,67.00,65.00,66.00,1293400
01/07/20,KPAS-W,30.00,30.00,30.00,30.00,200
01/07/20,KPIG,133.00,134.00,131.00,134.00,12257300
01/07/20,KRAH,1600.00,1605.00,1590.00,1605.00,488400
01/07/20,KRAS,298.00,304.00,298.00,298.00,1379700
01/07/20,KREN,500.00,500.00,494.00,498.00,42113600
01/07/20,LAND,1000.00,1100.00,890.00,895.00,69200
01/07/20,LAPD,50.00,50.00,50.00,50.00,0
01/07/20,LCGP,114.00,114.00,114.00,114.00,0
01/07/20,LCKM,324.00,324.00,324.00,324.00,3900
01/07/20,LEAD,50.00,50.00,50.00,50.00,486600
01/07/20,LIFE,6000.00,6000.00,6000.00,6000.00,16500
01/07/20,LINK,3950.00,3950.00,3840.00,3900.00,228800
01/07/20,LION,468.00,468.00,468.00,468.00,600
01/07/20,LMAS,118.00,159.00,116.00,159.00,30387100
01/07/20,LMPI,91.00,93.00,90.00,93.00,3000
01/07/20,LMSH,476.00,476.00,476.00,476.00,0
01/07/20,LPCK,980.00,990.00,975.00,980.00,844200
01/07/20,LPGI,3510.00,3510.00,3510.00,3510.00,0
01/07/20,LPIN,284.00,284.00,284.00,284.00,0
01/07/20,LPKR,236.00,242.00,232.00,238.00,55779600
01/07/20,LPLI,75.00,75.00,75.00,75.00,100
01/07/20,LPPF,4200.00,4240.00,4160.00,4190.00,15214600
01/07/20,LPPS,81.00,83.00,81.00,82.00,13400
01/07/20,LRNA,121.00,121.00,121.00,121.00,1000
01/07/20,LSIP,1365.00,1420.00,1365.00,1375.00,22586700
01/07/20,LTLS,620.00,620.00,615.00,615.00,30700
01/07/20,LUCK,406.00,406.00,394.00,400.00,1743500
01/07/20,MABA,50.00,50.00,50.00,50.00,100
01/07/20,MAGP,50.00,50.00,50.00,50.00,100
01/07/20,MAIN,1040.00,1080.00,1040.00,1065.00,13315900
01/07/20,MAMI,50.00,50.00,50.00,50.00,243800
01/07/20,MAMI-W,12.00,13.00,11.00,12.00,4665400
01/07/20,MAMIP,600.00,600.00,600.00,600.00,0
01/07/20,MAPA,4850.00,4900.00,4850.00,4900.00,439000
01/07/20,MAPB,1665.00,1665.00,1665.00,1665.00,200
01/07/20,MAPI,1055.00,1065.00,1045.00,1055.00,5688100
01/07/20,MARI,178.00,189.00,178.00,189.00,26100
01/07/20,MARK,452.00,456.00,452.00,456.00,1220700
01/07/20,MASA,474.00,474.00,466.00,466.00,3100
01/07/20,MAYA,9100.00,9100.00,9100.00,9100.00,0
01/07/20,MBAP,2000.00,2050.00,2000.00,2050.00,38500
01/07/20,MBSS,486.00,496.00,482.00,490.00,352700
01/07/20,MBTO,97.00,110.00,94.00,110.00,549100
01/07/20,MCAS,2810.00,2830.00,2800.00,2810.00,530800
01/07/20,MCOR,133.00,133.00,131.00,131.00,762600
01/07/20,MDIA,50.00,51.00,50.00,51.00,1828100
01/07/20,MDKA,1185.00,1210.00,1165.00,1195.00,85863200
01/07/20,MDKI,200.00,206.00,200.00,204.00,14600
01/07/20,MDLN,206.00,210.00,204.00,206.00,3130800
01/07/20,MDRN,50.00,50.00,50.00,50.00,0
01/07/20,MEDC,905.00,905.00,880.00,900.00,73823600
01/07/20,MEDC-W,258.00,258.00,240.00,252.00,5140800
01/07/20,MEGA,5700.00,6400.00,5675.00,6400.00,17000
01/07/20,MERK,2900.00,2900.00,2800.00,2830.00,9400
01/07/20,META,202.00,206.00,200.00,204.00,264600
01/07/20,MFIN,1305.00,1305.00,1305.00,1305.00,20100
01/07/20,MFMI,550.00,550.00,505.00,540.00,27000
01/07/20,MGNA,50.00,50.00,50.00,50.00,0
01/07/20,MGRO,885.00,900.00,880.00,880.00,1513100
01/07/20,MICE,344.00,350.00,344.00,350.00,66000
01/07/20,MIDI,1150.00,1150.00,1150.00,1150.00,0
01/07/20,MIKA,2690.00,2720.00,2600.00,2630.00,10550100
01/07/20,MINA,400.00,460.00,316.00,400.00,3128200
01/07/20,MIRA,50.00,50.00,50.00,50.00,0
01/07/20,MITI,51.00,51.00,51.00,51.00,0
01/07/20,MKNT,50.00,50.00,50.00,50.00,2161000
01/07/20,MKPI,16200.00,16200.00,16200.00,16200.00,1900
01/07/20,MLBI,15400.00,15400.00,15400.00,15400.00,100
01/07/20,MLIA,680.00,695.00,665.00,675.00,6568300
01/07/20,MLPL,80.00,82.00,80.00,81.00,3752600
01/07/20,MLPT,466.00,466.00,442.00,464.00,1700
01/07/20,MMLP,195.00,198.00,194.00,194.00,1360000
01/07/20,MNCN,1605.00,1625.00,1590.00,1600.00,18095300
01/07/20,MOLI,975.00,1000.00,975.00,1000.00,2100
01/07/20,MPMX,680.00,685.00,675.00,675.00,326100
01/07/20,MPOW,115.00,119.00,111.00,112.00,543000
01/07/20,MPPA,150.00,153.00,147.00,148.00,2575600
01/07/20,MPRO,2090.00,2090.00,2090.00,2090.00,100
01/07/20,MRAT,155.00,155.00,153.00,153.00,2800
01/07/20,MREI,4200.00,4200.00,4200.00,4200.00,100
01/07/20,MSIN,420.00,420.00,414.00,418.00,1113000
01/07/20,MSKY,1335.00,1380.00,1335.00,1380.00,1100
01/07/20,MTDL,1850.00,1900.00,1840.00,1895.00,3534700
01/07/20,MTFN,50.00,50.00,50.00,50.00,0
01/07/20,MTLA,500.00,530.00,500.00,530.00,1500
01/07/20,MTPS,995.00,1010.00,990.00,990.00,2300
01/07/20,MTPS-W,314.00,635.00,314.00,635.00,200
01/07/20,MTRA,324.00,324.00,324.00,324.00,0
01/07/20,MTSM,170.00,226.00,170.00,226.00,32000
01/07/20,MTWI,60.00,66.00,60.00,63.00,1222900
01/07/20,MYOH,1300.00,1330.00,1265.00,1310.00,2182400
01/07/20,MYOR,2020.00,2040.00,2020.00,2030.00,1406500
01/07/20,MYRX,50.00,50.00,50.00,50.00,1559100
01/07/20,MYRXP,50.00,50.00,50.00,50.00,0
01/07/20,MYTX,54.00,57.00,50.00,57.00,31300
01/07/20,NASA,665.00,665.00,600.00,645.00,90100
01/07/20,NASA-W,700.00,700.00,700.00,700.00,0
01/07/20,NATO,1100.00,1105.00,1080.00,1090.00,57619000
01/07/20,NATO-W,950.00,950.00,950.00,950.00,2700
01/07/20,NELY,140.00,140.00,140.00,140.00,0
01/07/20,NFCX,2930.00,2930.00,2870.00,2900.00,79000
01/07/20,NICK,312.00,312.00,312.00,312.00,0
01/07/20,NIKL,725.00,775.00,715.00,740.00,8126900
01/07/20,NIPS,282.00,282.00,282.00,282.00,0
01/07/20,NIRO,140.00,140.00,140.00,140.00,0
01/07/20,NISP,855.00,855.00,840.00,850.00,31600
01/07/20,NOBU,885.00,985.00,885.00,985.00,1300
01/07/20,NRCA,380.00,384.00,380.00,384.00,24200
01/07/20,NUSA,50.00,50.00,50.00,50.00,1000
01/07/20,NUSA-W,6.00,6.00,5.00,5.00,3225200
01/07/20,NZIA,780.00,780.00,650.00,680.00,228200
01/07/20,NZIA-W,134.00,140.00,100.00,117.00,384800
01/07/20,OASA,352.00,430.00,352.00,398.00,3300
01/07/20,OCAP,195.00,195.00,195.00,195.00,5400
01/07/20,OKAS,195.00,195.00,195.00,195.00,0
01/07/20,OMRE,745.00,745.00,745.00,745.00,100
01/07/20,OPMS,97.00,107.00,97.00,102.00,3905100
01/07/20,PADI,240.00,250.00,240.00,250.00,1300
01/07/20,PALM,202.00,202.00,200.00,200.00,12300
01/07/20,PAMG,68.00,68.00,67.00,67.00,1872400
01/07/20,PANI,94.00,100.00,94.00,98.00,4400
01/07/20,PANR,330.00,330.00,328.00,330.00,325800
01/07/20,PANS,1400.00,1400.00,1370.00,1390.00,46100
01/07/20,PBID,1010.00,1010.00,980.00,980.00,263600
01/07/20,PBRX,515.00,515.00,500.00,500.00,1500
01/07/20,PBSA,785.00,785.00,785.00,785.00,0
01/07/20,PCAR,575.00,585.00,440.00,440.00,59800
01/07/20,PDES,900.00,900.00,900.00,900.00,0
01/07/20,PEGE,200.00,200.00,200.00,200.00,500
01/07/20,PEHA,1075.00,1085.00,1070.00,1070.00,7300
01/07/20,PGAS,2120.00,2140.00,2070.00,2100.00,59205400
01/07/20,PGLI,330.00,330.00,326.00,330.00,800
01/07/20,PICO,1535.00,1550.00,1415.00,1415.00,14800
01/07/20,PJAA,985.00,985.00,975.00,975.00,600
01/07/20,PKPK,57.00,67.00,57.00,65.00,64600
01/07/20,PLAS,50.00,50.00,50.00,50.00,0
01/07/20,PLIN,3290.00,3290.00,3260.00,3260.00,900
01/07/20,PMJS,125.00,135.00,125.00,128.00,1609700
01/07/20,PNBN,1320.00,1345.00,1300.00,1320.00,750200
01/07/20,PNBS,50.00,50.00,50.00,50.00,57300
01/07/20,PNIN,1110.00,1110.00,1095.00,1100.00,107600
01/07/20,PNLF,302.00,306.00,296.00,298.00,11226400
01/07/20,PNSE,332.00,332.00,332.00,332.00,0
01/07/20,POLA,262.00,262.00,262.00,262.00,0
01/07/20,POLA-W,800.00,800.00,800.00,800.00,0
01/07/20,POLI,1420.00,1475.00,1420.00,1475.00,300
01/07/20,POLL,11175.00,11300.00,11175.00,11225.00,422900
01/07/20,POLU,1960.00,1960.00,1960.00,1960.00,400
01/07/20,POLY,63.00,65.00,60.00,63.00,754400
01/07/20,POOL,156.00,156.00,156.00,156.00,0
01/07/20,POOL-W,4010.00,4010.00,4010.00,4010.00,0
01/07/20,PORT,505.00,505.00,505.00,505.00,0
01/07/20,POSA,50.00,50.00,50.00,50.00,3400
01/07/20,POSA-W,4.00,5.00,4.00,5.00,15184200
01/07/20,POWR,995.00,1000.00,990.00,995.00,537500
01/07/20,PPRE,248.00,250.00,240.00,244.00,4746100
01/07/20,PPRO,67.00,68.00,67.00,67.00,68628600
01/07/20,PRAS,136.00,136.00,136.00,136.00,0
01/07/20,PRDA,3680.00,3680.00,3680.00,3680.00,200
01/07/20,PRIM,474.00,474.00,376.00,400.00,27100
01/07/20,PRIM-W,34.00,39.00,30.00,34.00,230700
01/07/20,PSAB,298.00,308.00,288.00,308.00,134077800
01/07/20,PSDN,170.00,170.00,170.00,170.00,0
01/07/20,PSGO,187.00,190.00,180.00,190.00,474500
01/07/20,PSKT,50.00,50.00,50.00,50.00,0
01/07/20,PSSI,178.00,178.00,177.00,178.00,146600
01/07/20,PTBA,2730.00,2740.00,2640.00,2710.00,22952100
01/07/20,PTIS,192.00,192.00,192.00,192.00,100
01/07/20,PTPP,1705.00,1725.00,1675.00,1690.00,22488500
01/07/20,PTRO,1650.00,1700.00,1650.00,1655.00,1675700
01/07/20,PTSN,270.00,276.00,268.00,268.00,324200
01/07/20,PTSP,4550.00,4550.00,4550.00,4550.00,0
01/07/20,PUDP,302.00,302.00,302.00,302.00,0
01/07/20,PURE,270.00,310.00,266.00,292.00,93543200
01/07/20,PURE-W,100.00,109.00,92.00,94.00,52954200
01/07/20,PWON,545.00,550.00,535.00,545.00,56419000
01/07/20,PYFA,196.00,196.00,196.00,196.00,100
01/07/20,PZZA,1115.00,1125.00,1115.00,1125.00,22600
01/07/20,R-ABFII,28600.00,28600.00,28600.00,28600.00,0
01/07/20,R-LQ45X,1054.00,1054.00,1054.00,1054.00,0
01/07/20,RAJA,193.00,194.00,183.00,185.00,1147700
01/07/20,RALS,1055.00,1060.00,1035.00,1060.00,1623700
01/07/20,RANC,310.00,330.00,310.00,330.00,984300
01/07/20,RBMS,60.00,65.00,60.00,62.00,596600
01/07/20,RDTX,5200.00,5200.00,5200.00,5200.00,600
01/07/20,REAL,454.00,476.00,420.00,466.00,10957500
01/07/20,REAL-W,28.00,33.00,27.00,31.00,437958100
01/07/20,RELI,127.00,175.00,127.00,150.00,300
01/07/20,RICY,159.00,159.00,159.00,159.00,0
01/07/20,RIGS,218.00,218.00,218.00,218.00,12700
01/07/20,RIMO,50.00,50.00,50.00,50.00,22200
01/07/20,RISE,545.00,545.00,535.00,545.00,1090600
01/07/20,RMBA,312.00,318.00,312.00,318.00,1600
01/07/20,RODA,50.00,60.00,50.00,50.00,48154000
01/07/20,ROTI,1290.00,1300.00,1290.00,1300.00,170000
01/07/20,RUIS,244.00,244.00,244.00,244.00,0
01/07/20,SAFE,214.00,216.00,210.00,212.00,430500
01/07/20,SAME,244.00,244.00,244.00,244.00,0
01/07/20,SAPX,830.00,830.00,830.00,830.00,0
01/07/20,SATU,84.00,84.00,74.00,75.00,61800
01/07/20,SCBD,2700.00,2700.00,2700.00,2700.00,0
01/07/20,SCCO,9150.00,9150.00,9150.00,9150.00,100
01/07/20,SCMA,1415.00,1445.00,1400.00,1415.00,25315900
01/07/20,SCPI,29000.00,29000.00,29000.00,29000.00,0
01/07/20,SDMU,50.00,50.00,50.00,50.00,100
01/07/20,SDPC,103.00,139.00,103.00,139.00,4606500
01/07/20,SDRA,830.00,830.00,800.00,800.00,1500
01/07/20,SFAN,1025.00,1025.00,1025.00,1025.00,1000
01/07/20,SFAN-W,600.00,600.00,600.00,600.00,0
01/07/20,SGRO,2400.00,2460.00,2400.00,2460.00,14500
01/07/20,SHID,3450.00,3450.00,3450.00,3450.00,0
01/07/20,SHIP,760.00,760.00,750.00,760.00,607900
01/07/20,SIDO,1290.00,1315.00,1280.00,1295.00,6340300
01/07/20,SILO,6600.00,6850.00,6600.00,6750.00,604500
01/07/20,SIMA,50.00,50.00,50.00,50.00,1500
01/07/20,SIMP,418.00,424.00,414.00,422.00,6285300
01/07/20,SINI,1650.00,1650.00,1650.00,1650.00,0
01/07/20,SINI-W,880.00,880.00,880.00,880.00,0
01/07/20,SIPD,835.00,835.00,835.00,835.00,100
01/07/20,SKBM,388.00,390.00,388.00,390.00,30000
01/07/20,SKLT,1610.00,1610.00,1610.00,1610.00,0
01/07/20,SKRN,540.00,550.00,540.00,540.00,291500
01/07/20,SKYB,57.00,60.00,57.00,58.00,690600
01/07/20,SLIS,4110.00,4210.00,4110.00,4210.00,37700
01/07/20,SMAR,3820.00,4000.00,3820.00,3990.00,8900
01/07/20,SMBR,432.00,436.00,420.00,420.00,5286100
01/07/20,SMCB,1150.00,1160.00,1100.00,1125.00,105600
01/07/20,SMDM,128.00,128.00,128.00,128.00,100
01/07/20,SMDR,248.00,248.00,244.00,246.00,54900
01/07/20,SMGR,12275.00,12300.00,12200.00,12300.00,3682700
01/07/20,SMKL,212.00,224.00,212.00,222.00,43400
01/07/20,SMKL-W,23.00,24.00,22.00,24.00,1164700
01/07/20,SMMA,15225.00,15225.00,15225.00,15225.00,0
01/07/20,SMMT,115.00,117.00,109.00,113.00,42000
01/07/20,SMRA,1000.00,1000.00,970.00,975.00,13914200
01/07/20,SMRU,50.00,50.00,50.00,50.00,20000
01/07/20,SMSM,1405.00,1440.00,1405.00,1430.00,3314400
01/07/20,SOCI,168.00,170.00,167.00,170.00,4909900
01/07/20,SONA,5975.00,5975.00,5975.00,5975.00,0
01/07/20,SOSS,394.00,418.00,392.00,392.00,35200
01/07/20,SOSS-W,83.00,83.00,65.00,65.00,19000
01/07/20,SOTS,238.00,238.00,238.00,238.00,100
01/07/20,SOTS-W,73.00,73.00,43.00,58.00,5100
01/07/20,SPMA,336.00,336.00,336.00,336.00,0
01/07/20,SPTO,825.00,825.00,815.00,815.00,2430000
01/07/20,SQMI,324.00,328.00,270.00,274.00,62746600
01/07/20,SRAJ,244.00,266.00,234.00,244.00,85600
01/07/20,SRIL,262.00,262.00,258.00,262.00,8912200
01/07/20,SRSN,68.00,68.00,67.00,67.00,140700
01/07/20,SRTG,3660.00,3660.00,3620.00,3650.00,10700
01/07/20,SSIA,635.00,640.00,630.00,630.00,17534400
01/07/20,SSMS,825.00,825.00,805.00,805.00,78716200
01/07/20,SSTM,400.00,400.00,400.00,400.00,0
01/07/20,STAR,160.00,160.00,155.00,155.00,578700
01/07/20,STTP,4500.00,4500.00,4500.00,4500.00,0
01/07/20,SUGI,50.00,50.00,50.00,50.00,0
01/07/20,SULI,50.00,53.00,50.00,51.00,4518300
01/07/20,SUPR,3280.00,3280.00,3280.00,3280.00,0
01/07/20,SURE,2930.00,2930.00,2910.00,2910.00,13600
01/07/20,SWAT,103.00,104.00,102.00,103.00,9633300
01/07/20,TALF,260.00,260.00,260.00,260.00,2600
01/07/20,TAMU,358.00,358.00,336.00,336.00,4167500
01/07/20,TARA,282.00,282.00,282.00,282.00,0
01/07/20,TAXI,50.00,50.00,50.00,50.00,5000
01/07/20,TBIG,1240.00,1250.00,1220.00,1225.00,85129400
01/07/20,TBLA,970.00,985.00,970.00,980.00,993600
01/07/20,TBMS,790.00,790.00,790.00,790.00,600
01/07/20,TCID,11000.00,11000.00,11000.00,11000.00,0
01/07/20,TCPI,6850.00,7100.00,6850.00,6850.00,8230400
01/07/20,TDPM,244.00,268.00,240.00,256.00,1260800
01/07/20,TEBE,1815.00,1820.00,1805.00,1810.00,3537200
01/07/20,TELE,302.00,302.00,296.00,296.00,15273900
01/07/20,TFAS,164.00,165.00,154.00,160.00,132200
01/07/20,TFCO,302.00,500.00,302.00,500.00,12000
01/07/20,TGKA,4950.00,4950.00,4950.00,4950.00,0
01/07/20,TGRA,118.00,130.00,118.00,127.00,6806300
01/07/20,TIFA,220.00,220.00,220.00,220.00,125000
01/07/20,TINS,835.00,860.00,835.00,845.00,23124600
01/07/20,TIRA,232.00,232.00,204.00,204.00,1300
01/07/20,TIRT,53.00,54.00,51.00,51.00,41000
01/07/20,TKIM,11200.00,11450.00,11200.00,11425.00,764200
01/07/20,TLKM,3930.00,3970.00,3920.00,3940.00,51837600
01/07/20,TMAS,103.00,104.00,100.00,102.00,6336700
01/07/20,TMPO,155.00,155.00,155.00,155.00,0
01/07/20,TNCA,274.00,274.00,274.00,274.00,300
01/07/20,TOBA,344.00,358.00,344.00,358.00,20100
01/07/20,TOPS,216.00,240.00,216.00,226.00,955100
01/07/20,TOTL,422.00,424.00,410.00,416.00,1026300
01/07/20,TOTO,294.00,298.00,292.00,296.00,53400
01/07/20,TOWR,800.00,825.00,800.00,815.00,79490300
01/07/20,TPIA,9850.00,9950.00,9500.00,9625.00,4820100
01/07/20,TPMA,224.00,224.00,224.00,224.00,100
01/07/20,TRAM,50.00,50.00,50.00,50.00,100100
01/07/20,TRAM-W,14.00,16.00,11.00,16.00,425300
01/07/20,TRIL,50.00,50.00,50.00,50.00,0
01/07/20,TRIM,149.00,149.00,149.00,149.00,5000
01/07/20,TRIO,426.00,426.00,426.00,426.00,0
01/07/20,TRIS,264.00,266.00,264.00,264.00,220900
01/07/20,TRIS-W,26.00,26.00,26.00,26.00,0
01/07/20,TRST,392.00,392.00,392.00,392.00,0
01/07/20,TRUK,96.00,99.00,96.00,97.00,46200
01/07/20,TRUS,350.00,350.00,350.00,350.00,100
01/07/20,TSPC,1370.00,1380.00,1360.00,1370.00,29200
01/07/20,TUGU,3420.00,3450.00,3300.00,3450.00,38700
01/07/20,TURI,895.00,895.00,895.00,895.00,2461300
01/07/20,UCID,1820.00,1860.00,1810.00,1830.00,3350600
01/07/20,ULTJ,1580.00,1610.00,1580.00,1590.00,414700
01/07/20,UNIC,3750.00,3750.00,3600.00,3600.00,1100
01/07/20,UNIT,178.00,178.00,177.00,177.00,6300
01/07/20,UNSP,106.00,109.00,105.00,106.00,615100
01/07/20,UNTR,21600.00,21625.00,21150.00,21250.00,3667600
01/07/20,UNVR,8475.00,8500.00,8400.00,8450.00,5793000
01/07/20,URBN,2240.00,2240.00,2150.00,2150.00,271700
01/07/20,URBN-W,46.00,48.00,39.00,41.00,1278000
01/07/20,VICO,113.00,113.00,113.00,113.00,0
01/07/20,VINS,125.00,125.00,119.00,124.00,251000
01/07/20,VINS-W,13.00,13.00,11.00,12.00,1364000
01/07/20,VIVA,63.00,66.00,61.00,64.00,109804800
01/07/20,VOKS,324.00,332.00,322.00,322.00,1988400
01/07/20,VRNA,140.00,140.00,140.00,140.00,0
01/07/20,WAPO,77.00,80.00,76.00,80.00,27000
01/07/20,WEGE,326.00,332.00,322.00,326.00,11961300
01/07/20,WEHA,149.00,149.00,148.00,149.00,2085800
01/07/20,WICO,520.00,570.00,520.00,570.00,200
01/07/20,WIIM,168.00,184.00,166.00,180.00,16325000
01/07/20,WIKA,2140.00,2150.00,2090.00,2120.00,13251900
01/07/20,WINS,123.00,125.00,123.00,125.00,99800
01/07/20,WOMF,276.00,280.00,276.00,280.00,97400
01/07/20,WOOD,650.00,650.00,645.00,650.00,4771600
01/07/20,WOWS,214.00,224.00,210.00,214.00,10111800
01/07/20,WSBP,312.00,312.00,304.00,304.00,19273200
01/07/20,WSKT,1525.00,1530.00,1495.00,1505.00,23919700
01/07/20,WTON,464.00,468.00,458.00,460.00,6131600
01/07/20,XAFA,1008.00,1008.00,1008.00,1008.00,1000
01/07/20,XAQA,963.00,963.00,963.00,963.00,0
01/07/20,XASG,102.00,102.00,102.00,102.00,0
01/07/20,XBID,533.00,533.00,533.00,533.00,0
01/07/20,XBIN,495.00,495.00,495.00,495.00,0
01/07/20,XBLQ,473.00,473.00,473.00,473.00,0
01/07/20,XBNI,1116.00,1116.00,1116.00,1116.00,0
01/07/20,XBSK,384.00,384.00,384.00,384.00,0
01/07/20,XCID,86.00,86.00,86.00,86.00,600
01/07/20,XCIS,105.00,105.00,105.00,105.00,16500
01/07/20,XCLQ,104.00,104.00,104.00,104.00,0
01/07/20,XDIF,508.00,508.00,508.00,508.00,0
01/07/20,XIHD,505.00,505.00,505.00,505.00,100
01/07/20,XIIC,1110.00,1110.00,1110.00,1110.00,0
01/07/20,XIIF,640.00,640.00,634.00,637.00,500
01/07/20,XIIT,572.00,572.00,570.00,570.00,2200
01/07/20,XIJI,695.00,695.00,695.00,695.00,200
01/07/20,XIPI,178.00,178.00,178.00,178.00,0
01/07/20,XISB,398.00,398.00,398.00,398.00,0
01/07/20,XISC,734.00,734.00,734.00,734.00,0
01/07/20,XISI,347.00,347.00,347.00,347.00,0
01/07/20,XISR,409.00,409.00,409.00,409.00,5000
01/07/20,XKIV,507.00,507.00,507.00,507.00,0
01/07/20,XMIG,179.00,179.00,179.00,179.00,200
01/07/20,XMJM,1000.00,1000.00,1000.00,1000.00,0
01/07/20,XMTS,499.00,499.00,499.00,499.00,0
01/07/20,XNVE,163.00,163.00,163.00,163.00,0
01/07/20,XPCR,955.00,955.00,955.00,955.00,0
01/07/20,XPDV,473.00,473.00,473.00,473.00,0
01/07/20,XPES,420.00,420.00,420.00,420.00,0
01/07/20,XPFT,561.00,561.00,552.00,552.00,15100
01/07/20,XPID,544.00,544.00,544.00,544.00,0
01/07/20,XPLC,482.00,482.00,482.00,482.00,0
01/07/20,XPLQ,509.00,509.00,509.00,509.00,0
01/07/20,XPMI,987.00,995.00,987.00,987.00,1600
01/07/20,XPSG,460.00,460.00,460.00,460.00,0
01/07/20,XPTD,549.00,549.00,549.00,549.00,0
01/07/20,XSBC,113.00,113.00,113.00,113.00,0
01/07/20,XSPI,750.00,750.00,750.00,750.00,0
01/07/20,XSSI,98.00,98.00,98.00,98.00,0
01/07/20,YELO,63.00,75.00,63.00,73.00,484000
01/07/20,YELO-W,18.00,20.00,18.00,19.00,158200
01/07/20,YPAS,550.00,550.00,550.00,550.00,0
01/07/20,YULE,220.00,268.00,220.00,268.00,100200
01/07/20,ZBRA,101.00,101.00,96.00,97.00,227000
01/07/20,ZINC,388.00,392.00,378.00,380.00,60941600
01/07/20,ZONE,494.00,494.00,492.00,494.00,47000
<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>
01/08/20,AALI,13400.00,13400.00,13200.00,13325.00,863000
01/08/20,ABBA,104.00,106.00,102.00,103.00,8330500
01/08/20,ABDA,6925.00,6925.00,6925.00,6925.00,0
01/08/20,ABMM,1530.00,1530.00,1530.00,1530.00,0
01/08/20,ACES,1440.00,1440.00,1395.00,1410.00,32211300
01/08/20,ACST,980.00,985.00,980.00,985.00,4800
01/08/20,ADES,1030.00,1060.00,1030.00,1060.00,29800
01/08/20,ADHI,1170.00,1185.00,1160.00,1160.00,4249300
01/08/20,ADMF,10350.00,10350.00,10200.00,10275.00,19900
01/08/20,ADMG,186.00,188.00,186.00,186.00,143400
01/08/20,ADRO,1530.00,1535.00,1505.00,1505.00,55121100
01/08/20,AGAR,370.00,382.00,368.00,380.00,113500
01/08/20,AGII,625.00,645.00,610.00,620.00,80700
01/08/20,AGRO,197.00,202.00,191.00,192.00,5405200
01/08/20,AGRS,141.00,169.00,140.00,158.00,259100
01/08/20,AHAP,58.00,62.00,57.00,58.00,153400
01/08/20,AIMS,180.00,180.00,180.00,180.00,0
01/08/20,AISA,168.00,168.00,168.00,168.00,0
01/08/20,AKKU,50.00,50.00,50.00,50.00,100
01/08/20,AKPI,408.00,410.00,408.00,410.00,23700
01/08/20,AKRA,3500.00,3580.00,3490.00,3560.00,13627700
01/08/20,AKSI,815.00,880.00,610.00,880.00,39900
01/08/20,ALDO,400.00,400.00,400.00,400.00,400
01/08/20,ALKA,410.00,410.00,410.00,410.00,0
01/08/20,ALMI,332.00,350.00,312.00,318.00,455300
01/08/20,ALTO,392.00,400.00,392.00,400.00,2551700
01/08/20,AMAG,296.00,296.00,296.00,296.00,0
01/08/20,AMFG,3690.00,3690.00,3610.00,3620.00,9800
01/08/20,AMIN,310.00,322.00,310.00,322.00,12200
01/08/20,AMRT,840.00,855.00,840.00,855.00,568500
01/08/20,ANDI,50.00,50.00,50.00,50.00,321400
01/08/20,ANJT,910.00,910.00,910.00,910.00,100
01/08/20,ANTM,895.00,920.00,890.00,905.00,217122000
01/08/20,APEX,332.00,390.00,332.00,340.00,9400
01/08/20,APIC,700.00,700.00,690.00,695.00,21228200
01/08/20,APII,170.00,172.00,170.00,171.00,1300
01/08/20,APLI,142.00,142.00,139.00,139.00,7300
01/08/20,APLN,175.00,176.00,173.00,173.00,14288900
01/08/20,APOL,50.00,50.00,50.00,50.00,0
01/08/20,APOL-W2,29.00,29.00,29.00,29.00,0
01/08/20,ARGO,825.00,825.00,825.00,825.00,0
01/08/20,ARII,715.00,715.00,715.00,715.00,0
01/08/20,ARKA,2120.00,2120.00,2100.00,2120.00,1481900
01/08/20,ARMY,50.00,50.00,50.00,50.00,0
01/08/20,ARNA,442.00,442.00,434.00,436.00,177400
01/08/20,ARTA,422.00,422.00,422.00,422.00,0
01/08/20,ARTI,50.00,50.00,50.00,50.00,600
01/08/20,ARTO,2850.00,3040.00,2850.00,2850.00,8800
01/08/20,ASBI,304.00,304.00,304.00,304.00,0
01/08/20,ASDM,1015.00,1015.00,1015.00,1015.00,300
01/08/20,ASGR,960.00,960.00,935.00,945.00,324300
01/08/20,ASII,6700.00,6825.00,6700.00,6775.00,15150400
01/08/20,ASJT,128.00,158.00,125.00,130.00,369700
01/08/20,ASMI,1235.00,1240.00,1230.00,1240.00,71400
01/08/20,ASRI,236.00,236.00,230.00,232.00,2501900
01/08/20,ASRM,2010.00,2010.00,2010.00,2010.00,0
01/08/20,ASSA,685.00,685.00,665.00,685.00,7955700
01/08/20,ATIC,590.00,745.00,590.00,735.00,300
01/08/20,AUTO,1250.00,1255.00,1225.00,1240.00,973800
01/08/20,BABP,50.00,50.00,50.00,50.00,38800
01/08/20,BABP-W3,45.00,45.00,20.00,31.00,5400
01/08/20,BABP-W4,15.00,15.00,12.00,14.00,12146300
01/08/20,BACA,308.00,310.00,308.00,308.00,7156900
01/08/20,BACA-W2,100.00,100.00,100.00,100.00,0
01/08/20,BAJA,62.00,63.00,60.00,60.00,211600
01/08/20,BALI,900.00,900.00,900.00,900.00,1200
01/08/20,BAPA,71.00,71.00,70.00,71.00,33014500
01/08/20,BAPI,50.00,50.00,50.00,50.00,81300
01/08/20,BAPI-W,5.00,5.00,4.00,4.00,8145000
01/08/20,BATA,635.00,660.00,630.00,655.00,50400
01/08/20,BAYU,1150.00,1180.00,905.00,1000.00,488600
01/08/20,BBCA,33350.00,33725.00,33350.00,33400.00,10738500
01/08/20,BBHI,121.00,124.00,121.00,121.00,7300
01/08/20,BBKP,236.00,270.00,234.00,260.00,45981900
01/08/20,BBLD,420.00,420.00,420.00,420.00,0
01/08/20,BBMD,2400.00,2400.00,2400.00,2400.00,0
01/08/20,BBNI,7500.00,7525.00,7400.00,7425.00,20463400
01/08/20,BBRI,4380.00,4400.00,4340.00,4380.00,171751200
01/08/20,BBRM,50.00,50.00,50.00,50.00,0
01/08/20,BBTN,2100.00,2120.00,2070.00,2070.00,12727400
01/08/20,BBYB,276.00,276.00,276.00,276.00,200
01/08/20,BCAP,140.00,140.00,135.00,139.00,105100
01/08/20,BCIC,450.00,450.00,450.00,450.00,0
01/08/20,BCIP,50.00,60.00,50.00,57.00,968500
01/08/20,BDMN,3860.00,3860.00,3810.00,3810.00,1340100
01/08/20,BEEF,386.00,388.00,376.00,380.00,2793800
01/08/20,BEEF-W,43.00,43.00,39.00,42.00,137600
01/08/20,BEKS,50.00,50.00,50.00,50.00,2000
01/08/20,BELL,530.00,535.00,530.00,535.00,123000
01/08/20,BEST,202.00,208.00,195.00,204.00,39042600
01/08/20,BFIN,570.00,570.00,560.00,565.00,78200
01/08/20,BGTG,63.00,63.00,60.00,62.00,737300
01/08/20,BHIT,62.00,63.00,61.00,62.00,6216100
01/08/20,BIKA,192.00,192.00,192.00,192.00,0
01/08/20,BIMA,50.00,50.00,50.00,50.00,100
01/08/20,BINA,815.00,840.00,815.00,815.00,5000
01/08/20,BIPI,50.00,50.00,50.00,50.00,4500
01/08/20,BIPI-W,9.00,9.00,8.00,8.00,13524700
01/08/20,BIPP,50.00,50.00,50.00,50.00,0
01/08/20,BIPP-W2,1.00,1.00,1.00,1.00,0
01/08/20,BIRD,2650.00,2650.00,2570.00,2580.00,319500
01/08/20,BISI,1050.00,1050.00,1030.00,1045.00,20900
01/08/20,BJBR,1230.00,1230.00,1185.00,1190.00,8205100
01/08/20,BJTM,680.00,680.00,670.00,675.00,3867500
01/08/20,BKDP,58.00,63.00,58.00,58.00,20300
01/08/20,BKSL,82.00,83.00,80.00,81.00,90102500
01/08/20,BKSL-W,15.00,15.00,14.00,15.00,3302300
01/08/20,BKSW,142.00,174.00,142.00,173.00,52200
01/08/20,BLTA,50.00,50.00,50.00,50.00,0
01/08/20,BLTZ,3000.00,3000.00,3000.00,3000.00,0
01/08/20,BLUE,510.00,525.00,510.00,520.00,67000
01/08/20,BMAS,358.00,358.00,358.00,358.00,0
01/08/20,BMRI,7550.00,7550.00,7375.00,7500.00,52540300
01/08/20,BMSR,100.00,116.00,100.00,105.00,291800
01/08/20,BMTR,348.00,348.00,332.00,338.00,33901700
01/08/20,BNBA,320.00,320.00,308.00,312.00,445600
01/08/20,BNBR,50.00,50.00,50.00,50.00,355400
01/08/20,BNGA,950.00,960.00,930.00,955.00,15143100
01/08/20,BNII,214.00,216.00,208.00,210.00,861400
01/08/20,BNLI,1250.00,1255.00,1250.00,1255.00,10006000
01/08/20,BOGA,1340.00,1350.00,1340.00,1340.00,10958400
01/08/20,BOLA,304.00,306.00,292.00,304.00,89700
01/08/20,BOLT,850.00,850.00,840.00,840.00,105200
01/08/20,BORN,50.00,50.00,50.00,50.00,0
01/08/20,BOSS,194.00,194.00,180.00,183.00,1811000
01/08/20,BPFI,1310.00,1310.00,1310.00,1310.00,0
01/08/20,BPII,10000.00,10000.00,10000.00,10000.00,0
01/08/20,BPTR,91.00,93.00,90.00,93.00,7500
01/08/20,BRAM,8700.00,8700.00,8700.00,8700.00,500
01/08/20,BRIS,318.00,318.00,312.00,312.00,4058800
01/08/20,BRMS,53.00,53.00,51.00,51.00,24124300
01/08/20,BRNA,1030.00,1030.00,1030.00,1030.00,0
01/08/20,BRPT,1325.00,1330.00,1265.00,1280.00,69324300
01/08/20,BRPT-W,895.00,900.00,895.00,900.00,600
01/08/20,BSDE,1255.00,1255.00,1220.00,1220.00,9328700
01/08/20,BSIM,535.00,565.00,535.00,565.00,3200
01/08/20,BSIM-W3,36.00,36.00,21.00,23.00,1100
01/08/20,BSSR,1840.00,1845.00,1820.00,1820.00,2700
01/08/20,BSWD,1750.00,1750.00,1750.00,1750.00,0
01/08/20,BTEK,50.00,50.00,50.00,50.00,600
01/08/20,BTEL,50.00,50.00,50.00,50.00,0
01/08/20,BTON,198.00,198.00,198.00,198.00,500
01/08/20,BTPN,3240.00,3240.00,3200.00,3240.00,1500
01/08/20,BTPS,4190.00,4200.00,4130.00,4170.00,2762600
01/08/20,BUDI,103.00,103.00,100.00,100.00,1872200
01/08/20,BUKK,1435.00,1435.00,1435.00,1435.00,1000
01/08/20,BULL,163.00,164.00,159.00,159.00,31146400
01/08/20,BULL-W,56.00,61.00,56.00,57.00,34100
01/08/20,BULL-W2,21.00,22.00,19.00,19.00,741100
01/08/20,BUMI,69.00,69.00,66.00,68.00,173963700
01/08/20,BUVA,71.00,77.00,66.00,76.00,1400
01/08/20,BVIC,84.00,85.00,80.00,80.00,3937100
01/08/20,BWPT,148.00,150.00,145.00,145.00,32722100
01/08/20,BYAN,15550.00,15550.00,15550.00,15550.00,200
01/08/20,CAKK,55.00,70.00,55.00,65.00,4840500
01/08/20,CAKK-W,20.00,20.00,18.00,19.00,2268000
01/08/20,CAMP,370.00,370.00,364.00,366.00,473000
01/08/20,CANI,144.00,154.00,144.00,154.00,4200
01/08/20,CARS,178.00,178.00,165.00,174.00,396800
01/08/20,CASA,420.00,420.00,414.00,418.00,11545200
01/08/20,CASA-W,133.00,133.00,133.00,133.00,0
01/08/20,CASS,600.00,600.00,600.00,600.00,0
01/08/20,CCSI,262.00,264.00,254.00,256.00,1263700
01/08/20,CEKA,1645.00,1645.00,1605.00,1610.00,32600
01/08/20,CENT,81.00,81.00,79.00,80.00,1975700
01/08/20,CFIN,262.00,268.00,262.00,266.00,518200
01/08/20,CINT,300.00,300.00,300.00,300.00,0
01/08/20,CITA,1740.00,1940.00,1700.00,1900.00,15900
01/08/20,CITY,111.00,121.00,111.00,119.00,300
01/08/20,CITY-W,42.00,42.00,35.00,40.00,33100
01/08/20,CKRA,76.00,76.00,76.00,76.00,0
01/08/20,CLAY,3300.00,3300.00,2800.00,3060.00,113100
01/08/20,CLEO,505.00,510.00,500.00,500.00,3471400
01/08/20,CLPI,765.00,780.00,760.00,760.00,31300
01/08/20,CMNP,2000.00,2000.00,2000.00,2000.00,0
01/08/20,CMPP,184.00,184.00,184.00,184.00,0
01/08/20,CNKO,50.00,50.00,50.00,50.00,200
01/08/20,CNTB,250.00,250.00,250.00,250.00,0
01/08/20,CNTX,346.00,346.00,346.00,346.00,100
01/08/20,COCO,860.00,945.00,855.00,945.00,16400
01/08/20,COCO-W,464.00,464.00,464.00,464.00,0
01/08/20,COWL,50.00,50.00,50.00,50.00,0
01/08/20,CPIN,7275.00,7325.00,7100.00,7275.00,6083400
01/08/20,CPRI,50.00,50.00,50.00,50.00,10100
01/08/20,CPRI-W,23.00,24.00,21.00,24.00,230700
01/08/20,CPRO,50.00,50.00,50.00,50.00,1000
01/08/20,CSAP,444.00,444.00,444.00,444.00,208400
01/08/20,CSIS,98.00,98.00,87.00,90.00,192200
01/08/20,CTBN,3150.00,3150.00,3150.00,3150.00,0
01/08/20,CTRA,1010.00,1020.00,1000.00,1015.00,29455400
01/08/20,CTTH,67.00,70.00,67.00,69.00,16500
01/08/20,DART,266.00,272.00,266.00,272.00,1100
01/08/20,DAYA,292.00,292.00,284.00,284.00,1000
01/08/20,DEAL,248.00,256.00,204.00,210.00,80425600
01/08/20,DEAL-W,25.00,25.00,25.00,25.00,0
01/08/20,DEFI,1925.00,1925.00,1850.00,1850.00,13100
01/08/20,DEWA,50.00,50.00,50.00,50.00,0
01/08/20,DFAM,450.00,460.00,440.00,444.00,13378200
01/08/20,DFAM-W,21.00,21.00,21.00,21.00,0
01/08/20,DGIK,50.00,50.00,50.00,50.00,0
01/08/20,DIGI,1700.00,1700.00,1700.00,1700.00,0
01/08/20,DILD,306.00,314.00,304.00,306.00,1189700
01/08/20,DIVA,3300.00,3300.00,3150.00,3250.00,402200
01/08/20,DKFT,144.00,146.00,140.00,141.00,10365000
01/08/20,DLTA,6600.00,6600.00,6500.00,6500.00,1600
01/08/20,DMAS,268.00,276.00,260.00,264.00,46233700
01/08/20,DMMX,220.00,220.00,212.00,212.00,3166500
01/08/20,DNAR,210.00,210.00,210.00,210.00,100
01/08/20,DNET,3070.00,3070.00,3070.00,3070.00,1500
01/08/20,DOID,294.00,294.00,280.00,280.00,12267200
01/08/20,DPNS,282.00,282.00,282.00,282.00,0
01/08/20,DPUM,109.00,109.00,109.00,109.00,0
01/08/20,DSFI,95.00,100.00,95.00,98.00,971400
01/08/20,DSNG,478.00,478.00,462.00,470.00,926200
01/08/20,DSSA,14350.00,14350.00,14350.00,14350.00,0
01/08/20,DUCK,1250.00,1250.00,1190.00,1200.00,4639500
01/08/20,DUTI,4990.00,4990.00,4990.00,4990.00,0
01/08/20,DVLA,2200.00,2230.00,2190.00,2220.00,9400
01/08/20,DWGL,306.00,310.00,286.00,294.00,64400
01/08/20,DWGL-W,115.00,123.00,96.00,104.00,325100
01/08/20,DYAN,107.00,109.00,107.00,108.00,59400
01/08/20,EAST,95.00,99.00,95.00,97.00,4352600
01/08/20,EAST-W,14.00,15.00,13.00,14.00,29808900
01/08/20,ECII,1025.00,1025.00,1025.00,1025.00,3000
01/08/20,EKAD,1120.00,1130.00,1070.00,1120.00,124100
01/08/20,ELSA,334.00,338.00,324.00,326.00,86552500
01/08/20,ELTY,50.00,50.00,50.00,50.00,1900
01/08/20,EMDE,220.00,220.00,220.00,220.00,20000
01/08/20,EMTK,5350.00,5650.00,5350.00,5650.00,4800
01/08/20,ENRG,52.00,52.00,50.00,51.00,24513700
01/08/20,ENVY,850.00,855.00,770.00,800.00,1570300
01/08/20,EPMT,2050.00,2050.00,2050.00,2050.00,0
01/08/20,ERAA,1680.00,1715.00,1655.00,1710.00,13762700
01/08/20,ERTX,145.00,145.00,142.00,142.00,300
01/08/20,ESIP,292.00,292.00,286.00,286.00,4566100
01/08/20,ESIP-W,20.00,30.00,19.00,28.00,89588200
01/08/20,ESSA,260.00,262.00,256.00,260.00,3051700
01/08/20,ESTI,58.00,58.00,55.00,57.00,144300
01/08/20,ETWA,60.00,61.00,60.00,61.00,8400
01/08/20,EXCL,3250.00,3300.00,3190.00,3300.00,6944000
01/08/20,FAST,2450.00,2490.00,2440.00,2490.00,7100
01/08/20,FASW,7700.00,7700.00,7700.00,7700.00,0
01/08/20,FILM,180.00,220.00,180.00,216.00,73571800
01/08/20,FINN,50.00,50.00,50.00,50.00,0
01/08/20,FIRE,224.00,284.00,216.00,284.00,48925400
01/08/20,FIRE-W,990.00,990.00,990.00,990.00,0
01/08/20,FISH,3150.00,3180.00,3100.00,3100.00,700
01/08/20,FITT,70.00,73.00,67.00,72.00,608900
01/08/20,FITT-W,54.00,59.00,54.00,55.00,809600
01/08/20,FMII,470.00,470.00,470.00,470.00,0
01/08/20,FOOD,115.00,115.00,108.00,110.00,584100
01/08/20,FORU,99.00,99.00,99.00,99.00,0
01/08/20,FORZ,50.00,50.00,50.00,50.00,48500
01/08/20,FORZ-W,610.00,610.00,610.00,610.00,0
01/08/20,FPNI,119.00,120.00,117.00,117.00,342700
01/08/20,FREN,135.00,136.00,129.00,132.00,68035700
01/08/20,FREN-W,84.00,87.00,82.00,83.00,527100
01/08/20,FUJI,102.00,112.00,102.00,106.00,314000
01/08/20,GAMA,50.00,51.00,50.00,51.00,1033800
01/08/20,GDST,66.00,67.00,63.00,66.00,127400
01/08/20,GDYR,2000.00,2000.00,2000.00,2000.00,0
01/08/20,GEMA,336.00,336.00,336.00,336.00,100
01/08/20,GEMS,2550.00,2550.00,2550.00,2550.00,0
01/08/20,GGRM,55400.00,57900.00,55075.00,57400.00,2340900
01/08/20,GGRP,404.00,404.00,382.00,396.00,75900
01/08/20,GHON,1650.00,1650.00,1650.00,1650.00,0
01/08/20,GIAA,486.00,488.00,468.00,468.00,26770000
01/08/20,GJTL,570.00,570.00,555.00,560.00,6399300
01/08/20,GLOB,408.00,408.00,396.00,396.00,800
01/08/20,GLVA,290.00,302.00,284.00,292.00,1036700
01/08/20,GMFI,166.00,166.00,161.00,163.00,3262300
01/08/20,GMTD,16250.00,16250.00,16250.00,16250.00,0
01/08/20,GOLD,226.00,226.00,226.00,226.00,100
01/08/20,GOLL,50.00,50.00,50.00,50.00,0
01/08/20,GOOD,1515.00,1515.00,1505.00,1510.00,301500
01/08/20,GPRA,77.00,77.00,73.00,74.00,873800
01/08/20,GREN,328.00,328.00,328.00,328.00,0
01/08/20,GSMF,100.00,100.00,100.00,100.00,0
01/08/20,GTBO,159.00,159.00,150.00,150.00,2500
01/08/20,GWSA,155.00,155.00,150.00,153.00,46600
01/08/20,GZCO,50.00,50.00,50.00,50.00,12900
01/08/20,HADE,50.00,50.00,50.00,50.00,5400
01/08/20,HDFA,127.00,127.00,127.00,127.00,0
01/08/20,HDIT,700.00,700.00,675.00,675.00,700
01/08/20,HDTX,120.00,120.00,120.00,120.00,0
01/08/20,HEAL,3550.00,3550.00,3410.00,3450.00,300100
01/08/20,HELI,180.00,180.00,180.00,180.00,100
01/08/20,HELI-W,13.00,13.00,13.00,13.00,261800
01/08/20,HERO,890.00,890.00,890.00,890.00,0
01/08/20,HEXA,3470.00,3470.00,3380.00,3380.00,187700
01/08/20,HITS,725.00,730.00,725.00,730.00,29000
01/08/20,HKMU,264.00,268.00,230.00,238.00,4787700
01/08/20,HMSP,2220.00,2290.00,2190.00,2270.00,102800100
01/08/20,HOKI,895.00,895.00,860.00,870.00,36156100
01/08/20,HOKI-W,620.00,620.00,620.00,620.00,200000
01/08/20,HOME,50.00,50.00,50.00,50.00,255000
01/08/20,HOTL,132.00,132.00,120.00,120.00,99222900
01/08/20,HRME,965.00,1005.00,965.00,1005.00,22373300
01/08/20,HRTA,214.00,230.00,210.00,212.00,1749900
01/08/20,HRUM,1325.00,1330.00,1320.00,1325.00,398600
01/08/20,IATA,50.00,50.00,50.00,50.00,400
01/08/20,IBFN,282.00,310.00,262.00,310.00,2200
01/08/20,IBFN-W,25.00,28.00,20.00,26.00,1800
01/08/20,IBST,6525.00,6525.00,6525.00,6525.00,0
01/08/20,ICBP,11300.00,11550.00,11300.00,11550.00,3602100
01/08/20,ICON,61.00,82.00,61.00,71.00,1677900
01/08/20,IDPR,310.00,328.00,308.00,328.00,25000
01/08/20,IFII,202.00,202.00,195.00,200.00,1797600
01/08/20,IFSH,570.00,570.00,520.00,560.00,71800
01/08/20,IGAR,338.00,342.00,330.00,340.00,34000
01/08/20,IIKP,50.00,50.00,50.00,50.00,10000
01/08/20,IKAI,68.00,72.00,66.00,66.00,22781100
01/08/20,IKBI,262.00,262.00,262.00,262.00,200
01/08/20,IMAS,1095.00,1095.00,1035.00,1045.00,1264900
01/08/20,IMJS,290.00,294.00,278.00,286.00,353900
01/08/20,IMPC,1035.00,1040.00,1035.00,1040.00,380400
01/08/20,INAF,870.00,885.00,795.00,800.00,3537100
01/08/20,INAI,426.00,426.00,426.00,426.00,2200
01/08/20,INCF,50.00,51.00,50.00,50.00,585200
01/08/20,INCI,420.00,420.00,398.00,418.00,10800
01/08/20,INCO,3530.00,3560.00,3500.00,3540.00,4157200
01/08/20,INDF,8150.00,8225.00,8100.00,8225.00,7760200
01/08/20,INDR,2480.00,2550.00,2480.00,2490.00,3800
01/08/20,INDS,2190.00,2310.00,2190.00,2200.00,48900
01/08/20,INDX,55.00,55.00,53.00,53.00,38100
01/08/20,INDY,1270.00,1270.00,1240.00,1245.00,6006900
01/08/20,INKP,7900.00,8075.00,7825.00,7975.00,3097400
01/08/20,INOV,320.00,336.00,306.00,326.00,1464400
01/08/20,INPC,62.00,63.00,62.00,63.00,112200
01/08/20,INPC-W,7.00,7.00,6.00,6.00,67600
01/08/20,INPP,860.00,860.00,860.00,860.00,0
01/08/20,INPS,4010.00,4100.00,3990.00,4000.00,67300
01/08/20,INRU,855.00,860.00,855.00,860.00,3300
01/08/20,INTA,450.00,450.00,450.00,450.00,0
01/08/20,INTA-W,180.00,180.00,180.00,180.00,0
01/08/20,INTD,240.00,242.00,200.00,240.00,67000
01/08/20,INTP,19025.00,19025.00,18200.00,18200.00,2673100
01/08/20,IPCC,640.00,650.00,630.00,635.00,357800
01/08/20,IPCM,183.00,184.00,180.00,181.00,98100
01/08/20,IPOL,77.00,82.00,77.00,80.00,935700
01/08/20,IPTV,500.00,500.00,410.00,454.00,34472300
01/08/20,IPTV-W,131.00,141.00,79.00,92.00,82494900
01/08/20,IRRA,685.00,700.00,655.00,665.00,16493600
01/08/20,ISAT,2830.00,2880.00,2830.00,2850.00,1823500
01/08/20,ISSP,190.00,190.00,184.00,185.00,13810700
01/08/20,ITIC,2530.00,2610.00,2400.00,2610.00,19015600
01/08/20,ITMA,555.00,570.00,452.00,550.00,46800
01/08/20,ITMA-W,62.00,99.00,62.00,99.00,30200
01/08/20,ITMG,11875.00,12050.00,11725.00,11725.00,1420400
01/08/20,ITTG,82.00,82.00,82.00,82.00,0
01/08/20,JAST,1465.00,1800.00,1440.00,1660.00,8085400
01/08/20,JAWA,91.00,92.00,91.00,91.00,302200
01/08/20,JAYA,73.00,84.00,73.00,82.00,1247300
01/08/20,JAYA-W,19.00,20.00,19.00,20.00,840300
01/08/20,JECC,6050.00,6050.00,6050.00,6050.00,100
01/08/20,JGLE,50.00,50.00,50.00,50.00,0
01/08/20,JIHD,625.00,625.00,625.00,625.00,0
01/08/20,JKON,505.00,505.00,505.00,505.00,0
01/08/20,JKSW,60.00,60.00,60.00,60.00,0
01/08/20,JMAS,810.00,850.00,810.00,850.00,400
01/08/20,JPFA,1640.00,1685.00,1620.00,1660.00,34571700
01/08/20,JRPT,580.00,580.00,565.00,575.00,4941200
01/08/20,JSKY,220.00,224.00,212.00,214.00,15944100
01/08/20,JSMR,5025.00,5125.00,5025.00,5075.00,1432800
01/08/20,JSPT,1025.00,1025.00,1025.00,1025.00,0
01/08/20,JTPE,975.00,980.00,975.00,975.00,198700
01/08/20,KAEF,1175.00,1175.00,1115.00,1120.00,2778000
01/08/20,KARW,61.00,62.00,60.00,60.00,111000
01/08/20,KAYU,57.00,68.00,57.00,65.00,11976900
01/08/20,KBLI,525.00,530.00,515.00,515.00,9300300
01/08/20,KBLM,308.00,316.00,300.00,300.00,46300
01/08/20,KBLV,274.00,274.00,274.00,274.00,0
01/08/20,KBRI,50.00,50.00,50.00,50.00,0
01/08/20,KDSI,1200.00,1220.00,1180.00,1215.00,1500
01/08/20,KEEN,515.00,515.00,486.00,496.00,2298400
01/08/20,KEJU,845.00,850.00,820.00,840.00,228100
01/08/20,KIAS,64.00,68.00,63.00,66.00,121700
01/08/20,KICI,202.00,272.00,202.00,260.00,6900
01/08/20,KIJA,294.00,300.00,290.00,294.00,1105400
01/08/20,KINO,3400.00,3400.00,3150.00,3200.00,983100
01/08/20,KIOS,270.00,332.00,270.00,332.00,900
01/08/20,KIOS-W,288.00,288.00,288.00,288.00,0
01/08/20,KJEN,1990.00,1990.00,1960.00,1960.00,253700
01/08/20,KKGI,230.00,230.00,230.00,230.00,18500
01/08/20,KLBF,1595.00,1615.00,1585.00,1585.00,11666700
01/08/20,KMTR,302.00,316.00,298.00,316.00,45600
01/08/20,KOBX,119.00,121.00,118.00,120.00,143300
01/08/20,KOIN,148.00,148.00,148.00,148.00,100
01/08/20,KONI,700.00,700.00,700.00,700.00,13300
01/08/20,KOPI,620.00,620.00,615.00,615.00,22300
01/08/20,KOTA,810.00,815.00,805.00,810.00,23749400
01/08/20,KOTA-W,196.00,206.00,127.00,163.00,23717300
01/08/20,KPAL,107.00,144.00,107.00,144.00,19243900
01/08/20,KPAS,56.00,66.00,56.00,66.00,407700
01/08/20,KPAS-W,30.00,30.00,30.00,30.00,100
01/08/20,KPIG,134.00,134.00,131.00,132.00,9027600
01/08/20,KRAH,1595.00,1605.00,1580.00,1600.00,479200
01/08/20,KRAS,300.00,300.00,294.00,296.00,2726000
01/08/20,KREN,498.00,498.00,488.00,490.00,36393700
01/08/20,LAND,930.00,930.00,880.00,900.00,17000
01/08/20,LAPD,50.00,50.00,50.00,50.00,200
01/08/20,LCGP,114.00,114.00,114.00,114.00,0
01/08/20,LCKM,320.00,322.00,320.00,322.00,2100
01/08/20,LEAD,50.00,50.00,50.00,50.00,250900
01/08/20,LIFE,6000.00,6000.00,6000.00,6000.00,1200
01/08/20,LINK,3950.00,3950.00,3850.00,3860.00,556800
01/08/20,LION,462.00,500.00,462.00,500.00,200
01/08/20,LMAS,162.00,212.00,159.00,182.00,38794300
01/08/20,LMPI,92.00,92.00,92.00,92.00,100
01/08/20,LMSH,476.00,476.00,476.00,476.00,0
01/08/20,LPCK,980.00,990.00,970.00,970.00,1052400
01/08/20,LPGI,3510.00,3510.00,3510.00,3510.00,0
01/08/20,LPIN,284.00,284.00,284.00,284.00,0
01/08/20,LPKR,236.00,240.00,234.00,236.00,37959500
01/08/20,LPLI,75.00,75.00,75.00,75.00,0
01/08/20,LPPF,4140.00,4190.00,4100.00,4150.00,5506100
01/08/20,LPPS,82.00,82.00,82.00,82.00,0
01/08/20,LRNA,121.00,121.00,121.00,121.00,0
01/08/20,LSIP,1375.00,1375.00,1350.00,1355.00,11361200
01/08/20,LTLS,610.00,620.00,610.00,620.00,29900
01/08/20,LUCK,400.00,418.00,396.00,400.00,8617400
01/08/20,MABA,50.00,50.00,50.00,50.00,100
01/08/20,MAGP,50.00,50.00,50.00,50.00,0
01/08/20,MAIN,1060.00,1075.00,1030.00,1035.00,4102300
01/08/20,MAMI,50.00,50.00,50.00,50.00,313000
01/08/20,MAMI-W,12.00,12.00,11.00,11.00,2057400
01/08/20,MAMIP,600.00,600.00,600.00,600.00,0
01/08/20,MAPA,4900.00,4900.00,4850.00,4890.00,430100
01/08/20,MAPB,1620.00,1665.00,1620.00,1665.00,4900
01/08/20,MAPI,1055.00,1060.00,1030.00,1035.00,11561800
01/08/20,MARI,190.00,199.00,178.00,187.00,151300
01/08/20,MARK,456.00,456.00,452.00,452.00,802500
01/08/20,MASA,464.00,500.00,428.00,430.00,7200
01/08/20,MAYA,9100.00,9100.00,9100.00,9100.00,0
01/08/20,MBAP,2050.00,2050.00,2000.00,2030.00,15700
01/08/20,MBSS,490.00,496.00,488.00,490.00,82300
01/08/20,MBTO,110.00,110.00,100.00,102.00,50500
01/08/20,MCAS,2800.00,2800.00,2420.00,2620.00,398300
01/08/20,MCOR,133.00,133.00,130.00,131.00,557300
01/08/20,MDIA,50.00,50.00,50.00,50.00,1512100
01/08/20,MDKA,1215.00,1250.00,1215.00,1245.00,123347000
01/08/20,MDKI,204.00,204.00,200.00,200.00,51200
01/08/20,MDLN,206.00,206.00,200.00,204.00,1227900
01/08/20,MDRN,50.00,50.00,50.00,50.00,100
01/08/20,MEDC,920.00,940.00,900.00,915.00,96048200
01/08/20,MEDC-W,262.00,272.00,258.00,264.00,6151800
01/08/20,MEGA,6400.00,6400.00,5600.00,6000.00,18100
01/08/20,MERK,2820.00,2850.00,2820.00,2830.00,500
01/08/20,META,202.00,202.00,202.00,202.00,127900
01/08/20,MFIN,1305.00,1305.00,1305.00,1305.00,20200
01/08/20,MFMI,515.00,530.00,500.00,510.00,39600
01/08/20,MGNA,50.00,50.00,50.00,50.00,0
01/08/20,MGRO,875.00,885.00,865.00,865.00,1724600
01/08/20,MICE,350.00,352.00,350.00,352.00,86300
01/08/20,MIDI,1150.00,1150.00,1150.00,1150.00,800
01/08/20,MIKA,2630.00,2630.00,2510.00,2530.00,11327000
01/08/20,MINA,396.00,396.00,326.00,360.00,158900
01/08/20,MIRA,50.00,50.00,50.00,50.00,0
01/08/20,MITI,51.00,51.00,51.00,51.00,0
01/08/20,MKNT,50.00,50.00,50.00,50.00,438100
01/08/20,MKPI,16200.00,16200.00,16200.00,16200.00,0
01/08/20,MLBI,15400.00,15400.00,15400.00,15400.00,1800
01/08/20,MLIA,670.00,675.00,590.00,595.00,3931700
01/08/20,MLPL,81.00,82.00,78.00,79.00,6032800
01/08/20,MLPT,460.00,460.00,440.00,440.00,3100
01/08/20,MMLP,194.00,194.00,188.00,193.00,559800
01/08/20,MNCN,1585.00,1595.00,1560.00,1595.00,29001400
01/08/20,MOLI,950.00,1020.00,950.00,1020.00,16400
01/08/20,MPMX,675.00,710.00,675.00,685.00,1738000
01/08/20,MPOW,112.00,113.00,108.00,112.00,73400
01/08/20,MPPA,145.00,150.00,145.00,145.00,2493500
01/08/20,MPRO,2090.00,2090.00,2090.00,2090.00,100
01/08/20,MRAT,153.00,153.00,151.00,151.00,29700
01/08/20,MREI,4690.00,4690.00,4690.00,4690.00,100
01/08/20,MSIN,418.00,418.00,408.00,412.00,491600
01/08/20,MSKY,1380.00,1380.00,1380.00,1380.00,0
01/08/20,MTDL,1895.00,1895.00,1830.00,1830.00,718600
01/08/20,MTFN,50.00,50.00,50.00,50.00,0
01/08/20,MTLA,492.00,520.00,490.00,520.00,3400
01/08/20,MTPS,950.00,950.00,900.00,900.00,3800
01/08/20,MTPS-W,635.00,635.00,635.00,635.00,0
01/08/20,MTRA,324.00,324.00,324.00,324.00,0
01/08/20,MTSM,226.00,226.00,226.00,226.00,0
01/08/20,MTWI,53.00,65.00,53.00,62.00,719400
01/08/20,MYOH,1310.00,1310.00,1300.00,1305.00,153100
01/08/20,MYOR,2030.00,2030.00,1985.00,2000.00,2454400
01/08/20,MYRX,50.00,50.00,50.00,50.00,800
01/08/20,MYRXP,50.00,50.00,50.00,50.00,0
01/08/20,MYTX,57.00,57.00,57.00,57.00,0
01/08/20,NASA,600.00,695.00,600.00,600.00,70300
01/08/20,NASA-W,700.00,700.00,700.00,700.00,0
01/08/20,NATO,1090.00,1095.00,1060.00,1095.00,31535200
01/08/20,NATO-W,900.00,900.00,900.00,900.00,200
01/08/20,NELY,130.00,140.00,130.00,140.00,1500
01/08/20,NFCX,2890.00,2890.00,2790.00,2860.00,252400
01/08/20,NICK,310.00,310.00,310.00,310.00,100
01/08/20,NIKL,740.00,755.00,655.00,690.00,9766100
01/08/20,NIPS,282.00,282.00,282.00,282.00,0
01/08/20,NIRO,140.00,140.00,140.00,140.00,0
01/08/20,NISP,850.00,850.00,840.00,845.00,56300
01/08/20,NOBU,985.00,985.00,985.00,985.00,0
01/08/20,NRCA,384.00,384.00,380.00,380.00,78100
01/08/20,NUSA,50.00,50.00,50.00,50.00,53200
01/08/20,NUSA-W,6.00,6.00,5.00,6.00,1305500
01/08/20,NZIA,730.00,730.00,655.00,695.00,44000
01/08/20,NZIA-W,117.00,172.00,109.00,128.00,1151800
01/08/20,OASA,380.00,380.00,380.00,380.00,2100
01/08/20,OCAP,236.00,236.00,184.00,184.00,37200
01/08/20,OKAS,195.00,195.00,195.00,195.00,100
01/08/20,OMRE,750.00,755.00,750.00,755.00,1700
01/08/20,OPMS,92.00,101.00,92.00,98.00,996500
01/08/20,PADI,250.00,250.00,248.00,248.00,600
01/08/20,PALM,204.00,204.00,200.00,200.00,15300
01/08/20,PAMG,67.00,68.00,67.00,68.00,2927900
01/08/20,PANI,88.00,111.00,88.00,111.00,80200
01/08/20,PANR,330.00,330.00,328.00,330.00,1460000
01/08/20,PANS,1400.00,1400.00,1390.00,1390.00,6200
01/08/20,PBID,1000.00,1015.00,970.00,1000.00,935600
01/08/20,PBRX,500.00,500.00,496.00,496.00,18600
01/08/20,PBSA,785.00,785.00,785.00,785.00,0
01/08/20,PCAR,440.00,440.00,440.00,440.00,0
01/08/20,PDES,900.00,900.00,900.00,900.00,0
01/08/20,PEGE,200.00,200.00,200.00,200.00,0
01/08/20,PEHA,1060.00,1075.00,1050.00,1050.00,20100
01/08/20,PGAS,2080.00,2120.00,2080.00,2100.00,28479000
01/08/20,PGJO,88.00,88.00,88.00,88.00,563900
01/08/20,PGLI,332.00,332.00,310.00,332.00,1500
01/08/20,PICO,1300.00,1350.00,1260.00,1280.00,9500
01/08/20,PJAA,950.00,950.00,950.00,950.00,1000
01/08/20,PKPK,56.00,68.00,56.00,68.00,104800
01/08/20,PLAS,50.00,50.00,50.00,50.00,0
01/08/20,PLIN,3260.00,3260.00,3260.00,3260.00,0
01/08/20,PMJS,118.00,152.00,118.00,138.00,9686600
01/08/20,PNBN,1320.00,1320.00,1275.00,1275.00,1709200
01/08/20,PNBS,50.00,50.00,50.00,50.00,9400
01/08/20,PNIN,1100.00,1100.00,1075.00,1080.00,238500
01/08/20,PNLF,296.00,298.00,290.00,292.00,14599600
01/08/20,PNSE,332.00,332.00,332.00,332.00,0
01/08/20,POLA,262.00,262.00,262.00,262.00,0
01/08/20,POLA-W,800.00,800.00,800.00,800.00,0
01/08/20,POLI,1475.00,1530.00,1430.00,1480.00,1800
01/08/20,POLL,11200.00,11250.00,11200.00,11250.00,454900
01/08/20,POLU,1960.00,2100.00,1960.00,2100.00,6800
01/08/20,POLY,53.00,65.00,53.00,63.00,169400
01/08/20,POOL,156.00,156.00,156.00,156.00,0
01/08/20,POOL-W,4010.00,4010.00,4010.00,4010.00,0
01/08/20,PORT,505.00,505.00,505.00,505.00,0
01/08/20,POSA,50.00,50.00,50.00,50.00,101400
01/08/20,POSA-W,5.00,5.00,4.00,4.00,13655000
01/08/20,POWR,985.00,995.00,970.00,985.00,1153700
01/08/20,PPRE,244.00,244.00,232.00,236.00,8223000
01/08/20,PPRO,67.00,68.00,66.00,66.00,108629300
01/08/20,PRAS,136.00,136.00,136.00,136.00,0
01/08/20,PRDA,3680.00,3680.00,3600.00,3670.00,7200
01/08/20,PRIM,400.00,400.00,400.00,400.00,0
01/08/20,PRIM-W,39.00,39.00,29.00,31.00,842300
01/08/20,PSAB,314.00,346.00,312.00,328.00,235556900
01/08/20,PSDN,164.00,164.00,164.00,164.00,200
01/08/20,PSGO,183.00,184.00,183.00,183.00,79500
01/08/20,PSKT,50.00,50.00,50.00,50.00,0
01/08/20,PSSI,177.00,179.00,175.00,177.00,2139000
01/08/20,PTBA,2700.00,2700.00,2640.00,2670.00,15608000
01/08/20,PTIS,192.00,192.00,192.00,192.00,0
01/08/20,PTPP,1665.00,1665.00,1610.00,1625.00,30976600
01/08/20,PTRO,1665.00,1685.00,1650.00,1650.00,281200
01/08/20,PTSN,270.00,270.00,262.00,266.00,432900
01/08/20,PTSP,4550.00,4550.00,4550.00,4550.00,0
01/08/20,PUDP,302.00,302.00,302.00,302.00,0
01/08/20,PURE,294.00,294.00,254.00,270.00,26191400
01/08/20,PURE-W,95.00,97.00,87.00,91.00,17107400
01/08/20,PWON,540.00,550.00,535.00,540.00,50358200
01/08/20,PYFA,196.00,196.00,196.00,196.00,0
01/08/20,PZZA,1125.00,1130.00,1115.00,1120.00,16300
01/08/20,R-ABFII,28600.00,28600.00,28600.00,28600.00,0
01/08/20,R-LQ45X,1050.00,1053.00,1042.00,1042.00,9700
01/08/20,RAJA,189.00,190.00,182.00,185.00,434300
01/08/20,RALS,1060.00,1060.00,1030.00,1035.00,1206100
01/08/20,RANC,330.00,330.00,330.00,330.00,1200
01/08/20,RBMS,52.00,64.00,52.00,61.00,2522000
01/08/20,RDTX,5100.00,5100.00,5100.00,5100.00,12600
01/08/20,REAL,468.00,492.00,466.00,480.00,7818100
01/08/20,REAL-W,30.00,38.00,30.00,37.00,637515800
01/08/20,RELI,150.00,150.00,150.00,150.00,0
01/08/20,RICY,145.00,145.00,145.00,145.00,22400
01/08/20,RIGS,224.00,224.00,214.00,216.00,8600
01/08/20,RIMO,50.00,50.00,50.00,50.00,1300
01/08/20,RISE,545.00,550.00,520.00,550.00,1472000
01/08/20,RMBA,318.00,318.00,312.00,312.00,1300
01/08/20,RODA,50.00,52.00,50.00,50.00,7278400
01/08/20,ROTI,1285.00,1300.00,1285.00,1300.00,122200
01/08/20,RUIS,244.00,244.00,244.00,244.00,0
01/08/20,SAFE,212.00,214.00,210.00,212.00,425100
01/08/20,SAME,236.00,238.00,234.00,234.00,29000
01/08/20,SAPX,830.00,830.00,830.00,830.00,0
01/08/20,SATU,85.00,85.00,70.00,73.00,180900
01/08/20,SCBD,2700.00,2700.00,2700.00,2700.00,0
01/08/20,SCCO,9175.00,9175.00,9175.00,9175.00,1000
01/08/20,SCMA,1390.00,1410.00,1370.00,1400.00,48351800
01/08/20,SCPI,29000.00,29000.00,29000.00,29000.00,0
01/08/20,SDMU,50.00,50.00,50.00,50.00,1100
01/08/20,SDPC,145.00,187.00,145.00,150.00,22343600
01/08/20,SDRA,700.00,840.00,700.00,840.00,200
01/08/20,SFAN,1020.00,1025.00,1020.00,1025.00,11500
01/08/20,SFAN-W,600.00,600.00,600.00,600.00,0
01/08/20,SGRO,2400.00,2410.00,2400.00,2400.00,5200
01/08/20,SHID,2800.00,2800.00,2800.00,2800.00,300
01/08/20,SHIP,760.00,760.00,755.00,755.00,886100
01/08/20,SIDO,1300.00,1310.00,1285.00,1300.00,3600600
01/08/20,SILO,6700.00,6900.00,6625.00,6700.00,618600
01/08/20,SIMA,50.00,50.00,50.00,50.00,100
01/08/20,SIMP,420.00,424.00,412.00,416.00,6387400
01/08/20,SINI,1650.00,1650.00,1650.00,1650.00,0
01/08/20,SINI-W,880.00,880.00,880.00,880.00,0
01/08/20,SIPD,850.00,850.00,850.00,850.00,22600
01/08/20,SKBM,390.00,390.00,390.00,390.00,0
01/08/20,SKLT,1610.00,1610.00,1610.00,1610.00,0
01/08/20,SKRN,570.00,570.00,535.00,535.00,340100
01/08/20,SKYB,60.00,60.00,56.00,58.00,437600
01/08/20,SLIS,4230.00,4250.00,4190.00,4230.00,50000
01/08/20,SMAR,3970.00,3970.00,3830.00,3850.00,2000
01/08/20,SMBR,420.00,422.00,408.00,410.00,6244900
01/08/20,SMCB,1125.00,1150.00,1095.00,1100.00,46100
01/08/20,SMDM,91.00,118.00,91.00,115.00,600
01/08/20,SMDR,246.00,246.00,240.00,242.00,69600
01/08/20,SMGR,11950.00,12150.00,11850.00,12000.00,13094100
01/08/20,SMKL,220.00,222.00,212.00,222.00,800
01/08/20,SMKL-W,23.00,24.00,22.00,23.00,1529000
01/08/20,SMMA,15225.00,15225.00,15225.00,15225.00,500
01/08/20,SMMT,116.00,117.00,113.00,115.00,34300
01/08/20,SMRA,970.00,970.00,940.00,955.00,16396600
01/08/20,SMRU,50.00,50.00,50.00,50.00,200
01/08/20,SMSM,1425.00,1440.00,1405.00,1410.00,3639800
01/08/20,SOCI,170.00,172.00,166.00,167.00,3835100
01/08/20,SONA,5975.00,5975.00,4850.00,4850.00,600
01/08/20,SOSS,400.00,410.00,400.00,408.00,900
01/08/20,SOSS-W,79.00,79.00,65.00,73.00,1200
01/08/20,SOTS,238.00,238.00,238.00,238.00,0
01/08/20,SOTS-W,58.00,58.00,58.00,58.00,2500
01/08/20,SPMA,334.00,336.00,302.00,308.00,220200
01/08/20,SPTO,815.00,825.00,815.00,815.00,2035100
01/08/20,SQMI,282.00,292.00,256.00,260.00,16037800
01/08/20,SRAJ,258.00,258.00,242.00,242.00,2200
01/08/20,SRIL,260.00,262.00,258.00,260.00,19067600
01/08/20,SRSN,67.00,68.00,66.00,67.00,600000
01/08/20,SRTG,3650.00,3650.00,3630.00,3640.00,3500
01/08/20,SSIA,625.00,645.00,575.00,615.00,19640500
01/08/20,SSMS,805.00,805.00,785.00,800.00,28369200
01/08/20,SSTM,500.00,500.00,500.00,500.00,100
01/08/20,STAR,155.00,158.00,155.00,156.00,146300
01/08/20,STTP,4500.00,4500.00,4500.00,4500.00,0
01/08/20,SUGI,50.00,50.00,50.00,50.00,0
01/08/20,SULI,51.00,51.00,50.00,50.00,4133400
01/08/20,SUPR,3280.00,3280.00,3280.00,3280.00,0
01/08/20,SURE,2900.00,2900.00,2890.00,2900.00,8700
01/08/20,SWAT,103.00,103.00,102.00,102.00,9859800
01/08/20,TALF,260.00,260.00,260.00,260.00,0
01/08/20,TAMU,340.00,340.00,316.00,336.00,16324300
01/08/20,TARA,288.00,300.00,260.00,260.00,806300
01/08/20,TAXI,50.00,50.00,50.00,50.00,19000
01/08/20,TBIG,1225.00,1225.00,1160.00,1175.00,56832300
01/08/20,TBLA,985.00,985.00,955.00,955.00,533200
01/08/20,TBMS,800.00,800.00,800.00,800.00,100
01/08/20,TCID,11000.00,11000.00,11000.00,11000.00,0
01/08/20,TCPI,6800.00,6925.00,6750.00,6800.00,7133200
01/08/20,TDPM,256.00,256.00,254.00,254.00,5600
01/08/20,TEBE,1810.00,1810.00,1805.00,1805.00,3360200
01/08/20,TELE,296.00,298.00,292.00,292.00,9714300
01/08/20,TFAS,160.00,185.00,151.00,160.00,378600
01/08/20,TFCO,620.00,620.00,520.00,600.00,6800
01/08/20,TGKA,5000.00,5000.00,5000.00,5000.00,300
01/08/20,TGRA,117.00,127.00,117.00,124.00,3907500
01/08/20,TIFA,232.00,236.00,220.00,220.00,41500
01/08/20,TINS,835.00,900.00,835.00,895.00,85979400
01/08/20,TIRA,210.00,248.00,210.00,248.00,700
01/08/20,TIRT,51.00,53.00,51.00,52.00,111900
01/08/20,TKIM,11500.00,11500.00,11150.00,11300.00,500400
01/08/20,TLKM,3920.00,3950.00,3900.00,3900.00,52402600
01/08/20,TMAS,102.00,102.00,100.00,101.00,2945700
01/08/20,TMPO,155.00,155.00,155.00,155.00,0
01/08/20,TNCA,274.00,276.00,266.00,274.00,11000
01/08/20,TOBA,358.00,358.00,358.00,358.00,20100
01/08/20,TOPS,226.00,230.00,179.00,202.00,8876400
01/08/20,TOTL,414.00,416.00,410.00,412.00,1875100
01/08/20,TOTO,294.00,294.00,278.00,292.00,50000
01/08/20,TOWR,815.00,815.00,790.00,800.00,67101500
01/08/20,TPIA,9575.00,9600.00,9275.00,9300.00,6245700
01/08/20,TPMA,224.00,224.00,224.00,224.00,0
01/08/20,TRAM,50.00,50.00,50.00,50.00,1878500
01/08/20,TRAM-W,16.00,16.00,14.00,15.00,134900
01/08/20,TRIL,50.00,50.00,50.00,50.00,0
01/08/20,TRIM,149.00,149.00,149.00,149.00,0
01/08/20,TRIO,426.00,426.00,426.00,426.00,0
01/08/20,TRIS,264.00,264.00,264.00,264.00,238600
01/08/20,TRIS-W,26.00,26.00,26.00,26.00,0
01/08/20,TRST,380.00,380.00,380.00,380.00,75000
01/08/20,TRUK,96.00,96.00,91.00,93.00,558100
01/08/20,TRUS,350.00,350.00,350.00,350.00,0
01/08/20,TSPC,1370.00,1385.00,1350.00,1360.00,31000
01/08/20,TUGU,3450.00,3450.00,3450.00,3450.00,2000
01/08/20,TURI,890.00,890.00,890.00,890.00,1200
01/08/20,UCID,1830.00,1830.00,1775.00,1800.00,2786600
01/08/20,ULTJ,1600.00,1610.00,1575.00,1585.00,325100
01/08/20,UNIC,3780.00,3800.00,3700.00,3700.00,500
01/08/20,UNIT,187.00,187.00,165.00,174.00,59900
01/08/20,UNSP,106.00,106.00,103.00,103.00,119700
01/08/20,UNTR,21250.00,21600.00,21225.00,21550.00,4886000
01/08/20,UNVR,8450.00,8450.00,8275.00,8325.00,8261400
01/08/20,URBN,2150.00,2150.00,2090.00,2090.00,250400
01/08/20,URBN-W,42.00,45.00,38.00,44.00,1423200
01/08/20,VICO,113.00,113.00,113.00,113.00,0
01/08/20,VINS,125.00,125.00,118.00,122.00,4500
01/08/20,VINS-W,12.00,12.00,11.00,12.00,3164900
01/08/20,VIVA,54.00,64.00,54.00,62.00,6715900
01/08/20,VOKS,322.00,322.00,302.00,302.00,1608800
01/08/20,VRNA,140.00,140.00,140.00,140.00,0
01/08/20,WAPO,80.00,80.00,77.00,80.00,10300
01/08/20,WEGE,322.00,322.00,314.00,314.00,21606900
01/08/20,WEHA,149.00,149.00,148.00,149.00,2163000
01/08/20,WICO,570.00,570.00,570.00,570.00,100
01/08/20,WIIM,178.00,187.00,173.00,180.00,13293500
01/08/20,WIKA,2070.00,2100.00,2050.00,2080.00,19653200
01/08/20,WINS,119.00,119.00,119.00,119.00,5000
01/08/20,WOMF,280.00,280.00,276.00,278.00,115500
01/08/20,WOOD,645.00,645.00,625.00,625.00,3874800
01/08/20,WOWS,214.00,220.00,210.00,210.00,9771500
01/08/20,WSBP,306.00,310.00,298.00,306.00,88450700
01/08/20,WSKT,1485.00,1485.00,1435.00,1440.00,56750500
01/08/20,WTON,462.00,462.00,448.00,448.00,8706200
01/08/20,XAFA,1008.00,1008.00,1008.00,1008.00,0
01/08/20,XAQA,963.00,963.00,963.00,963.00,0
01/08/20,XASG,102.00,102.00,102.00,102.00,0
01/08/20,XBID,533.00,533.00,533.00,533.00,0
01/08/20,XBIN,495.00,495.00,495.00,495.00,0
01/08/20,XBLQ,473.00,473.00,473.00,473.00,0
01/08/20,XBNI,1118.00,1118.00,1118.00,1118.00,600
01/08/20,XBSK,384.00,384.00,384.00,384.00,0
01/08/20,XCID,83.00,83.00,80.00,80.00,33500
01/08/20,XCIS,105.00,105.00,105.00,105.00,3900
01/08/20,XCLQ,103.00,103.00,103.00,103.00,1800
01/08/20,XDIF,497.00,497.00,497.00,497.00,100
01/08/20,XIHD,504.00,504.00,504.00,504.00,39200
01/08/20,XIIC,1110.00,1110.00,1110.00,1110.00,0
01/08/20,XIIF,630.00,632.00,630.00,631.00,2200
01/08/20,XIIT,559.00,568.00,559.00,568.00,83000
01/08/20,XIJI,689.00,689.00,689.00,689.00,100
01/08/20,XIPI,178.00,178.00,178.00,178.00,0
01/08/20,XISB,398.00,398.00,398.00,398.00,0
01/08/20,XISC,726.00,726.00,725.00,725.00,200
01/08/20,XISI,347.00,347.00,347.00,347.00,0
01/08/20,XISR,406.00,406.00,406.00,406.00,1000
01/08/20,XKIV,507.00,507.00,507.00,507.00,0
01/08/20,XMIG,179.00,179.00,179.00,179.00,0
01/08/20,XMJM,1000.00,1000.00,1000.00,1000.00,0
01/08/20,XMTS,499.00,499.00,499.00,499.00,0
01/08/20,XNVE,158.00,158.00,158.00,158.00,10000
01/08/20,XPCR,955.00,955.00,955.00,955.00,0
01/08/20,XPDV,473.00,473.00,473.00,473.00,0
01/08/20,XPES,420.00,420.00,420.00,420.00,0
01/08/20,XPFT,550.00,550.00,550.00,550.00,10000
01/08/20,XPID,544.00,544.00,544.00,544.00,0
01/08/20,XPLC,482.00,482.00,482.00,482.00,0
01/08/20,XPLQ,509.00,509.00,509.00,509.00,0
01/08/20,XPMI,983.00,983.00,983.00,983.00,300
01/08/20,XPSG,460.00,460.00,460.00,460.00,0
01/08/20,XPTD,549.00,549.00,549.00,549.00,0
01/08/20,XSBC,113.00,113.00,113.00,113.00,0
01/08/20,XSPI,750.00,750.00,750.00,750.00,0
01/08/20,XSSI,97.00,97.00,97.00,97.00,100
01/08/20,YELO,73.00,74.00,71.00,72.00,1387500
01/08/20,YELO-W,19.00,21.00,19.00,21.00,689600
01/08/20,YPAS,550.00,550.00,550.00,550.00,0
01/08/20,YULE,288.00,288.00,230.00,266.00,300
01/08/20,ZBRA,95.00,99.00,95.00,95.00,73600
01/08/20,ZINC,382.00,382.00,358.00,376.00,77637700
01/08/20,ZONE,494.00,494.00,484.00,494.00,134300
<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>
01/09/20,AALI,13450.00,13975.00,13350.00,13850.00,1684800
01/09/20,ABBA,103.00,106.00,100.00,105.00,17115500
01/09/20,ABDA,6925.00,6925.00,6925.00,6925.00,0
01/09/20,ABMM,1530.00,1530.00,1530.00,1530.00,0
01/09/20,ACES,1410.00,1460.00,1410.00,1460.00,39305900
01/09/20,ACST,985.00,995.00,985.00,985.00,83000
01/09/20,ADES,1055.00,1060.00,1025.00,1050.00,55200
01/09/20,ADHI,1170.00,1185.00,1170.00,1175.00,3519200
01/09/20,ADMF,10300.00,10300.00,10200.00,10250.00,324600
01/09/20,ADMG,188.00,188.00,186.00,187.00,250600
01/09/20,ADRO,1520.00,1525.00,1475.00,1495.00,41270800
01/09/20,AGAR,386.00,386.00,378.00,382.00,80200
01/09/20,AGII,620.00,625.00,610.00,615.00,29200
01/09/20,AGRO,195.00,195.00,188.00,191.00,6721800
01/09/20,AGRS,158.00,160.00,148.00,160.00,113600
01/09/20,AHAP,58.00,61.00,54.00,57.00,242500
01/09/20,AIMS,180.00,180.00,180.00,180.00,0
01/09/20,AISA,168.00,168.00,168.00,168.00,0
01/09/20,AKKU,50.00,50.00,50.00,50.00,0
01/09/20,AKPI,410.00,410.00,410.00,410.00,100
01/09/20,AKRA,3580.00,3630.00,3570.00,3600.00,11330200
01/09/20,AKSI,875.00,875.00,670.00,795.00,40800
01/09/20,ALDO,400.00,400.00,400.00,400.00,0
01/09/20,ALKA,380.00,382.00,360.00,360.00,15200
01/09/20,ALMI,318.00,318.00,318.00,318.00,0
01/09/20,ALTO,398.00,398.00,390.00,394.00,2592300
01/09/20,AMAG,294.00,294.00,282.00,282.00,900
01/09/20,AMAR,260.00,294.00,210.00,294.00,6598700
01/09/20,AMFG,3700.00,3700.00,3520.00,3700.00,6900
01/09/20,AMIN,320.00,322.00,320.00,320.00,7500
01/09/20,AMRT,855.00,855.00,840.00,850.00,2565400
01/09/20,ANDI,50.00,50.00,50.00,50.00,910500
01/09/20,ANJT,880.00,880.00,870.00,870.00,10200
01/09/20,ANTM,895.00,900.00,875.00,880.00,109423800
01/09/20,APEX,340.00,340.00,262.00,322.00,1500
01/09/20,APIC,695.00,695.00,690.00,695.00,16246500
01/09/20,APII,171.00,171.00,171.00,171.00,0
01/09/20,APLI,139.00,155.00,130.00,154.00,259300
01/09/20,APLN,173.00,180.00,173.00,176.00,21884900
01/09/20,APOL,50.00,50.00,50.00,50.00,0
01/09/20,APOL-W2,29.00,29.00,29.00,29.00,0
01/09/20,ARGO,825.00,825.00,825.00,825.00,0
01/09/20,ARII,715.00,715.00,715.00,715.00,0
01/09/20,ARKA,2120.00,2130.00,2000.00,2120.00,1474300
01/09/20,ARMY,50.00,50.00,50.00,50.00,0
01/09/20,ARNA,434.00,436.00,426.00,426.00,180400
01/09/20,ARTA,420.00,420.00,420.00,420.00,200
01/09/20,ARTI,50.00,50.00,50.00,50.00,200
01/09/20,ARTO,2870.00,2880.00,2860.00,2870.00,7900
01/09/20,ASBI,304.00,304.00,304.00,304.00,400
01/09/20,ASDM,1055.00,1055.00,1055.00,1055.00,100
01/09/20,ASGR,950.00,960.00,940.00,960.00,37700
01/09/20,ASII,6800.00,6875.00,6750.00,6875.00,19691200
01/09/20,ASJT,130.00,139.00,119.00,124.00,3726000
01/09/20,ASMI,1240.00,1240.00,1235.00,1240.00,85500
01/09/20,ASRI,232.00,236.00,230.00,234.00,4490100
01/09/20,ASRM,2010.00,2010.00,2010.00,2010.00,200
01/09/20,ASSA,690.00,690.00,660.00,665.00,7470200
01/09/20,ATIC,710.00,710.00,710.00,710.00,100
01/09/20,AUTO,1245.00,1260.00,1240.00,1250.00,596400
01/09/20,BABP,50.00,50.00,50.00,50.00,200
01/09/20,BABP-W3,44.00,44.00,30.00,30.00,3900
01/09/20,BABP-W4,13.00,14.00,12.00,13.00,4720200
01/09/20,BACA,308.00,312.00,308.00,308.00,5688300
01/09/20,BACA-W2,100.00,100.00,100.00,100.00,0
01/09/20,BAJA,61.00,64.00,60.00,61.00,453500
01/09/20,BALI,900.00,900.00,880.00,880.00,4100
01/09/20,BAPA,70.00,72.00,60.00,72.00,43100
01/09/20,BAPI,50.00,50.00,50.00,50.00,69200
01/09/20,BAPI-W,4.00,5.00,4.00,5.00,3329800
01/09/20,BATA,630.00,635.00,595.00,600.00,698500
01/09/20,BAYU,1080.00,1080.00,1020.00,1020.00,21100
01/09/20,BBCA,33700.00,33775.00,33650.00,33700.00,8072700
01/09/20,BBHI,121.00,121.00,118.00,118.00,73800
01/09/20,BBKP,260.00,264.00,248.00,256.00,19386300
01/09/20,BBLD,420.00,420.00,420.00,420.00,0
01/09/20,BBMD,2390.00,2390.00,2390.00,2390.00,100
01/09/20,BBNI,7500.00,7700.00,7500.00,7700.00,21885300
01/09/20,BBRI,4400.00,4420.00,4370.00,4400.00,72072000
01/09/20,BBRM,50.00,50.00,50.00,50.00,200
01/09/20,BBTN,2070.00,2120.00,2060.00,2110.00,9070400
01/09/20,BBYB,276.00,276.00,268.00,268.00,900
01/09/20,BCAP,139.00,139.00,136.00,139.00,79400
01/09/20,BCIC,450.00,450.00,450.00,450.00,0
01/09/20,BCIP,57.00,58.00,55.00,57.00,1061400
01/09/20,BDMN,3890.00,3900.00,3800.00,3810.00,1393200
01/09/20,BEEF,380.00,384.00,380.00,384.00,2237800
01/09/20,BEEF-W,46.00,46.00,40.00,42.00,410900
01/09/20,BEKS,50.00,50.00,50.00,50.00,2600
01/09/20,BELL,535.00,535.00,535.00,535.00,800
01/09/20,BEST,204.00,208.00,204.00,204.00,6554600
01/09/20,BFIN,565.00,570.00,560.00,565.00,30800
01/09/20,BGTG,62.00,63.00,60.00,62.00,392100
01/09/20,BHIT,62.00,64.00,61.00,64.00,14086700
01/09/20,BIKA,183.00,192.00,183.00,192.00,900
01/09/20,BIMA,50.00,50.00,50.00,50.00,1000
01/09/20,BINA,815.00,840.00,810.00,810.00,724800
01/09/20,BIPI,50.00,50.00,50.00,50.00,3700
01/09/20,BIPI-W,8.00,9.00,7.00,9.00,2444100
01/09/20,BIPP,50.00,50.00,50.00,50.00,0
01/09/20,BIPP-W2,1.00,1.00,1.00,1.00,0
01/09/20,BIRD,2580.00,2630.00,2560.00,2630.00,265100
01/09/20,BISI,1045.00,1045.00,1035.00,1040.00,172900
01/09/20,BJBR,1190.00,1225.00,1185.00,1195.00,7919400
01/09/20,BJTM,675.00,680.00,670.00,675.00,4218900
01/09/20,BKDP,58.00,58.00,58.00,58.00,0
01/09/20,BKSL,82.00,83.00,81.00,82.00,59565700
01/09/20,BKSL-W,15.00,15.00,14.00,14.00,3081000
01/09/20,BKSW,173.00,173.00,173.00,173.00,0
01/09/20,BLTA,50.00,50.00,50.00,50.00,100
01/09/20,BLTZ,3000.00,3000.00,3000.00,3000.00,0
01/09/20,BLUE,525.00,560.00,520.00,530.00,100200
01/09/20,BMAS,340.00,358.00,340.00,358.00,7500
01/09/20,BMRI,7550.00,7725.00,7525.00,7700.00,37793500
01/09/20,BMSR,100.00,110.00,100.00,107.00,105400
01/09/20,BMTR,342.00,356.00,338.00,354.00,34274700
01/09/20,BNBA,316.00,320.00,310.00,314.00,227800
01/09/20,BNBR,50.00,50.00,50.00,50.00,300
01/09/20,BNGA,960.00,965.00,950.00,960.00,2679100
01/09/20,BNII,210.00,210.00,206.00,206.00,507300
01/09/20,BNLI,1255.00,1270.00,1250.00,1260.00,13346800
01/09/20,BOGA,1340.00,1350.00,1340.00,1345.00,7197400
01/09/20,BOLA,304.00,304.00,292.00,296.00,147400
01/09/20,BOLT,840.00,850.00,840.00,845.00,102800
01/09/20,BORN,50.00,50.00,50.00,50.00,0
01/09/20,BOSS,183.00,187.00,177.00,177.00,1651700
01/09/20,BPFI,1310.00,1310.00,1310.00,1310.00,0
01/09/20,BPII,10000.00,10000.00,10000.00,10000.00,0
01/09/20,BPTR,94.00,94.00,87.00,92.00,6000
01/09/20,BRAM,8600.00,8600.00,8600.00,8600.00,100
01/09/20,BRIS,312.00,322.00,310.00,318.00,4928400
01/09/20,BRMS,51.00,52.00,51.00,51.00,22626300
01/09/20,BRNA,1030.00,1030.00,1030.00,1030.00,0
01/09/20,BRPT,1285.00,1310.00,1280.00,1295.00,49141500
01/09/20,BRPT-W,900.00,900.00,810.00,900.00,700
01/09/20,BSDE,1225.00,1240.00,1220.00,1235.00,11656600
01/09/20,BSIM,515.00,545.00,515.00,525.00,8900
01/09/20,BSIM-W3,29.00,40.00,28.00,28.00,26400
01/09/20,BSSR,1835.00,1835.00,1835.00,1835.00,100
01/09/20,BSWD,1750.00,1750.00,1750.00,1750.00,0
01/09/20,BTEK,50.00,50.00,50.00,50.00,100
01/09/20,BTEL,50.00,50.00,50.00,50.00,0
01/09/20,BTON,200.00,200.00,196.00,197.00,37700
01/09/20,BTPN,3200.00,3240.00,3200.00,3240.00,1800
01/09/20,BTPS,4200.00,4270.00,4190.00,4250.00,2565800
01/09/20,BUDI,101.00,106.00,101.00,101.00,3866800
01/09/20,BUKK,1435.00,1435.00,1435.00,1435.00,0
01/09/20,BULL,162.00,164.00,159.00,160.00,42219600
01/09/20,BULL-W,58.00,64.00,58.00,60.00,47900
01/09/20,BULL-W2,19.00,22.00,19.00,20.00,777100
01/09/20,BUMI,68.00,69.00,66.00,68.00,199940000
01/09/20,BUVA,75.00,75.00,70.00,74.00,97000
01/09/20,BVIC,80.00,82.00,79.00,79.00,3070300
01/09/20,BWPT,145.00,167.00,145.00,167.00,257205600
01/09/20,BYAN,15550.00,15550.00,15550.00,15550.00,100
01/09/20,CAKK,65.00,68.00,64.00,64.00,4235500
01/09/20,CAKK-W,18.00,24.00,18.00,21.00,15499800
01/09/20,CAMP,370.00,370.00,362.00,362.00,222900
01/09/20,CANI,164.00,164.00,164.00,164.00,100
01/09/20,CARS,174.00,174.00,162.00,162.00,187500
01/09/20,CASA,418.00,418.00,412.00,418.00,8687300
01/09/20,CASA-W,133.00,133.00,133.00,133.00,0
01/09/20,CASS,600.00,600.00,600.00,600.00,0
01/09/20,CCSI,256.00,260.00,252.00,252.00,2400300
01/09/20,CEKA,1610.00,1640.00,1610.00,1640.00,4200
01/09/20,CENT,80.00,81.00,79.00,81.00,1336900
01/09/20,CFIN,266.00,272.00,264.00,268.00,190500
01/09/20,CINT,300.00,300.00,300.00,300.00,0
01/09/20,CITA,1850.00,1950.00,1850.00,1950.00,18500
01/09/20,CITY,119.00,119.00,111.00,117.00,20300
01/09/20,CITY-W,40.00,42.00,35.00,37.00,133000
01/09/20,CKRA,76.00,76.00,76.00,76.00,0
01/09/20,CLAY,3080.00,3080.00,2820.00,3040.00,171500
01/09/20,CLEO,500.00,505.00,498.00,505.00,6526300
01/09/20,CLPI,760.00,760.00,750.00,760.00,69400
01/09/20,CMNP,2000.00,2370.00,1980.00,2000.00,9600
01/09/20,CMPP,184.00,184.00,184.00,184.00,0
01/09/20,CNKO,50.00,50.00,50.00,50.00,200
01/09/20,CNTB,250.00,250.00,250.00,250.00,0
01/09/20,CNTX,346.00,346.00,346.00,346.00,0
01/09/20,COCO,870.00,885.00,865.00,865.00,3100
01/09/20,COCO-W,464.00,464.00,464.00,464.00,0
01/09/20,COWL,50.00,50.00,50.00,50.00,1000
01/09/20,CPIN,7300.00,7375.00,7225.00,7350.00,6584100
01/09/20,CPRI,50.00,50.00,50.00,50.00,28600
01/09/20,CPRI-W,24.00,24.00,22.00,22.00,51800
01/09/20,CPRO,50.00,50.00,50.00,50.00,400
01/09/20,CSAP,440.00,440.00,440.00,440.00,292700
01/09/20,CSIS,96.00,96.00,87.00,94.00,164100
01/09/20,CSRA,212.00,212.00,212.00,212.00,536500
01/09/20,CTBN,3150.00,3150.00,3150.00,3150.00,0
01/09/20,CTRA,1020.00,1030.00,1010.00,1015.00,18919000
01/09/20,CTTH,69.00,69.00,69.00,69.00,52100
01/09/20,DART,296.00,296.00,296.00,296.00,200
01/09/20,DAYA,282.00,284.00,244.00,270.00,11900
01/09/20,DEAL,210.00,234.00,164.00,170.00,113770100
01/09/20,DEAL-W,25.00,25.00,25.00,25.00,0
01/09/20,DEFI,1845.00,1845.00,1815.00,1815.00,6400
01/09/20,DEWA,50.00,50.00,50.00,50.00,100
01/09/20,DFAM,444.00,454.00,436.00,446.00,11202800
01/09/20,DFAM-W,21.00,21.00,21.00,21.00,0
01/09/20,DGIK,50.00,50.00,50.00,50.00,0
01/09/20,DIGI,1700.00,1700.00,1700.00,1700.00,300
01/09/20,DILD,308.00,330.00,308.00,322.00,1187600
01/09/20,DIVA,3230.00,3240.00,2990.00,3000.00,548100
01/09/20,DKFT,143.00,150.00,142.00,143.00,16575800
01/09/20,DLTA,6500.00,6500.00,6500.00,6500.00,8000
01/09/20,DMAS,264.00,280.00,264.00,274.00,53719400
01/09/20,DMMX,197.00,212.00,196.00,196.00,7226400
01/09/20,DNAR,204.00,204.00,204.00,204.00,100
01/09/20,DNET,3080.00,3080.00,3080.00,3080.00,1500
01/09/20,DOID,280.00,286.00,270.00,272.00,15683700
01/09/20,DPNS,282.00,282.00,282.00,282.00,0
01/09/20,DPUM,111.00,115.00,109.00,109.00,166300
01/09/20,DSFI,95.00,110.00,95.00,106.00,659800
01/09/20,DSNG,470.00,500.00,460.00,496.00,1636500
01/09/20,DSSA,14350.00,14350.00,14350.00,14350.00,0
01/09/20,DUCK,1200.00,1200.00,1190.00,1190.00,223500
01/09/20,DUTI,4990.00,4990.00,4990.00,4990.00,0
01/09/20,DVLA,2220.00,2220.00,2190.00,2220.00,4600
01/09/20,DWGL,294.00,308.00,276.00,288.00,142400
01/09/20,DWGL-W,108.00,108.00,85.00,99.00,116900
01/09/20,DYAN,108.00,110.00,105.00,108.00,27300
01/09/20,EAST,98.00,99.00,94.00,97.00,4543900
01/09/20,EAST-W,14.00,15.00,13.00,14.00,22191000
01/09/20,ECII,1025.00,1025.00,1025.00,1025.00,500
01/09/20,EKAD,1115.00,1125.00,1095.00,1105.00,183500
01/09/20,ELSA,322.00,322.00,312.00,316.00,45601500
01/09/20,ELTY,50.00,50.00,50.00,50.00,1700
01/09/20,EMDE,220.00,220.00,220.00,220.00,30000
01/09/20,EMTK,5350.00,5600.00,5350.00,5600.00,1500
01/09/20,ENRG,51.00,52.00,50.00,51.00,16245200
01/09/20,ENVY,800.00,840.00,780.00,805.00,629900
01/09/20,EPMT,2050.00,2050.00,2050.00,2050.00,0
01/09/20,ERAA,1720.00,1745.00,1705.00,1710.00,14796000
01/09/20,ERTX,142.00,142.00,142.00,142.00,200
01/09/20,ESIP,286.00,288.00,286.00,288.00,1285800
01/09/20,ESIP-W,29.00,35.00,25.00,32.00,130912000
01/09/20,ESSA,260.00,262.00,254.00,254.00,3265700
01/09/20,ESTI,60.00,60.00,53.00,55.00,443300
01/09/20,ETWA,64.00,64.00,64.00,64.00,200
01/09/20,EXCL,3300.00,3310.00,3220.00,3290.00,9408900
01/09/20,FAST,2490.00,2490.00,2490.00,2490.00,4100
01/09/20,FASW,7700.00,7700.00,7700.00,7700.00,0
01/09/20,FILM,218.00,220.00,195.00,206.00,21576200
01/09/20,FINN,50.00,50.00,50.00,50.00,0
01/09/20,FIRE,300.00,354.00,300.00,354.00,27188900
01/09/20,FIRE-W,990.00,990.00,990.00,990.00,0
01/09/20,FISH,2710.00,2900.00,2700.00,2750.00,1100
01/09/20,FITT,71.00,73.00,70.00,72.00,178300
01/09/20,FITT-W,55.00,62.00,54.00,58.00,1941600
01/09/20,FMII,470.00,470.00,470.00,470.00,0
01/09/20,FOOD,113.00,119.00,110.00,113.00,595800
01/09/20,FORU,99.00,99.00,99.00,99.00,0
01/09/20,FORZ,50.00,50.00,50.00,50.00,134400
01/09/20,FORZ-W,610.00,610.00,610.00,610.00,0
01/09/20,FPNI,118.00,120.00,117.00,119.00,809400
01/09/20,FREN,133.00,134.00,131.00,132.00,14707900
01/09/20,FREN-W,85.00,86.00,83.00,83.00,30500
01/09/20,FUJI,103.00,112.00,103.00,112.00,353600
01/09/20,GAMA,50.00,51.00,50.00,50.00,4753800
01/09/20,GDST,63.00,68.00,63.00,67.00,101300
01/09/20,GDYR,2000.00,2000.00,2000.00,2000.00,0
01/09/20,GEMA,330.00,330.00,330.00,330.00,30000
01/09/20,GEMS,2550.00,2550.00,2550.00,2550.00,0
01/09/20,GGRM,57600.00,57925.00,56600.00,57200.00,1646200
01/09/20,GGRP,396.00,396.00,390.00,390.00,7100
01/09/20,GHON,1650.00,1650.00,1650.00,1650.00,0
01/09/20,GIAA,468.00,478.00,456.00,456.00,25287500
01/09/20,GJTL,560.00,565.00,555.00,555.00,2778500
01/09/20,GLOB,396.00,396.00,396.00,396.00,0
01/09/20,GLVA,298.00,298.00,276.00,286.00,1024200
01/09/20,GMFI,163.00,165.00,161.00,164.00,494100
01/09/20,GMTD,15700.00,15700.00,15700.00,15700.00,500
01/09/20,GOLD,222.00,222.00,220.00,220.00,400
01/09/20,GOLL,50.00,50.00,50.00,50.00,0
01/09/20,GOOD,1510.00,1510.00,1490.00,1500.00,281500
01/09/20,GPRA,74.00,76.00,73.00,75.00,456300
01/09/20,GREN,328.00,328.00,328.00,328.00,0
01/09/20,GSMF,100.00,100.00,100.00,100.00,0
01/09/20,GTBO,158.00,158.00,158.00,158.00,500
01/09/20,GWSA,154.00,154.00,150.00,151.00,157800
01/09/20,GZCO,50.00,51.00,50.00,51.00,29307200
01/09/20,HADE,50.00,50.00,50.00,50.00,0
01/09/20,HDFA,130.00,139.00,130.00,139.00,1900
01/09/20,HDIT,700.00,700.00,595.00,615.00,66600
01/09/20,HDTX,120.00,120.00,120.00,120.00,0
01/09/20,HEAL,3500.00,3590.00,3450.00,3510.00,195500
01/09/20,HELI,176.00,179.00,176.00,178.00,20300
01/09/20,HELI-W,13.00,13.00,13.00,13.00,20000
01/09/20,HERO,890.00,890.00,890.00,890.00,0
01/09/20,HEXA,3400.00,3400.00,3300.00,3330.00,168700
01/09/20,HITS,730.00,730.00,730.00,730.00,0
01/09/20,HKMU,218.00,238.00,208.00,210.00,6354300
01/09/20,HMSP,2280.00,2300.00,2230.00,2280.00,81427900
01/09/20,HOKI,870.00,885.00,865.00,885.00,26716900
01/09/20,HOKI-W,620.00,620.00,620.00,620.00,100000
01/09/20,HOME,50.00,50.00,50.00,50.00,1800
01/09/20,HOTL,120.00,149.00,114.00,120.00,9293600
01/09/20,HRME,1010.00,1040.00,995.00,1000.00,26235100
01/09/20,HRTA,212.00,214.00,204.00,210.00,313100
01/09/20,HRUM,1325.00,1325.00,1310.00,1325.00,767400
01/09/20,IATA,50.00,50.00,50.00,50.00,300
01/09/20,IBFN,292.00,292.00,292.00,292.00,100
01/09/20,IBFN-W,23.00,26.00,22.00,25.00,59500
01/09/20,IBST,6525.00,6525.00,6525.00,6525.00,0
01/09/20,ICBP,11550.00,11550.00,11400.00,11525.00,4490400
01/09/20,ICON,71.00,74.00,70.00,71.00,761400
01/09/20,IDPR,328.00,328.00,328.00,328.00,0
01/09/20,IFII,190.00,270.00,190.00,234.00,32807800
01/09/20,IFSH,560.00,560.00,505.00,540.00,37900
01/09/20,IGAR,330.00,340.00,314.00,340.00,37800
01/09/20,IIKP,50.00,50.00,50.00,50.00,3400
01/09/20,IKAI,66.00,70.00,62.00,69.00,26355500
01/09/20,IKBI,262.00,262.00,262.00,262.00,0
01/09/20,IMAS,1055.00,1170.00,1040.00,1160.00,3933800
01/09/20,IMJS,282.00,296.00,282.00,284.00,942700
01/09/20,IMPC,1040.00,1045.00,1040.00,1045.00,416700
01/09/20,INAF,810.00,905.00,800.00,860.00,8064200
01/09/20,INAI,420.00,430.00,420.00,430.00,2800
01/09/20,INCF,50.00,50.00,50.00,50.00,181700
01/09/20,INCI,428.00,428.00,424.00,426.00,5600
01/09/20,INCO,3590.00,3600.00,3550.00,3570.00,5115600
01/09/20,INDF,8250.00,8250.00,8175.00,8250.00,5890300
01/09/20,INDR,2480.00,2490.00,2480.00,2480.00,4300
01/09/20,INDS,2200.00,2240.00,2190.00,2190.00,2700
01/09/20,INDX,53.00,53.00,53.00,53.00,0
01/09/20,INDY,1245.00,1255.00,1230.00,1235.00,7766100
01/09/20,INKP,8100.00,8125.00,7950.00,8075.00,4819500
01/09/20,INOV,326.00,326.00,320.00,322.00,85200
01/09/20,INPC,63.00,63.00,61.00,62.00,54000
01/09/20,INPC-W,7.00,7.00,6.00,7.00,6827600
01/09/20,INPP,765.00,850.00,765.00,850.00,6100
01/09/20,INPS,4010.00,4010.00,4000.00,4000.00,51200
01/09/20,INRU,795.00,795.00,795.00,795.00,7500
01/09/20,INTA,450.00,450.00,450.00,450.00,0
01/09/20,INTA-W,180.00,180.00,180.00,180.00,0
01/09/20,INTD,238.00,238.00,210.00,224.00,51800
01/09/20,INTP,18500.00,18700.00,18125.00,18500.00,2664500
01/09/20,IPCC,635.00,640.00,605.00,625.00,1368200
01/09/20,IPCM,181.00,181.00,179.00,179.00,21700
01/09/20,IPOL,77.00,82.00,77.00,82.00,665200
01/09/20,IPTV,452.00,456.00,386.00,404.00,24304400
01/09/20,IPTV-W,82.00,102.00,80.00,89.00,37466300
01/09/20,IRRA,665.00,730.00,650.00,715.00,22814100
01/09/20,ISAT,2850.00,2880.00,2830.00,2870.00,1322900
01/09/20,ISSP,185.00,198.00,185.00,195.00,20020800
01/09/20,ITIC,2610.00,2610.00,2510.00,2580.00,14701100
01/09/20,ITMA,550.00,550.00,500.00,550.00,2100
01/09/20,ITMA-W,114.00,114.00,99.00,99.00,600
01/09/20,ITMG,11725.00,11875.00,11700.00,11825.00,1452100
01/09/20,ITTG,82.00,82.00,82.00,82.00,0
01/09/20,JAST,1660.00,1715.00,1640.00,1710.00,9852700
01/09/20,JAWA,91.00,91.00,91.00,91.00,0
01/09/20,JAYA,81.00,90.00,81.00,82.00,3620600
01/09/20,JAYA-W,20.00,28.00,19.00,24.00,16866300
01/09/20,JECC,6050.00,6050.00,6050.00,6050.00,0
01/09/20,JGLE,50.00,50.00,50.00,50.00,1200
01/09/20,JIHD,625.00,625.00,625.00,625.00,0
01/09/20,JKON,505.00,505.00,505.00,505.00,0
01/09/20,JKSW,60.00,60.00,60.00,60.00,0
01/09/20,JMAS,800.00,800.00,710.00,775.00,2300
01/09/20,JPFA,1675.00,1700.00,1655.00,1695.00,32716700
01/09/20,JRPT,575.00,580.00,560.00,575.00,7327400
01/09/20,JSKY,214.00,222.00,214.00,214.00,17390800
01/09/20,JSMR,5100.00,5150.00,5025.00,5100.00,2404600
01/09/20,JSPT,1010.00,1010.00,1010.00,1010.00,100
01/09/20,JTPE,975.00,975.00,970.00,975.00,516700
01/09/20,KAEF,1120.00,1160.00,1120.00,1130.00,3396400
01/09/20,KARW,62.00,63.00,60.00,61.00,227200
01/09/20,KAYU,64.00,66.00,63.00,65.00,6787700
01/09/20,KBLI,515.00,520.00,500.00,500.00,41454100
01/09/20,KBLM,308.00,316.00,264.00,264.00,1544000
01/09/20,KBLV,274.00,274.00,274.00,274.00,0
01/09/20,KBRI,50.00,50.00,50.00,50.00,0
01/09/20,KDSI,1215.00,1215.00,1160.00,1160.00,15200
01/09/20,KEEN,496.00,496.00,468.00,486.00,1985300
01/09/20,KEJU,840.00,850.00,835.00,850.00,36500
01/09/20,KIAS,66.00,70.00,65.00,70.00,530600
01/09/20,KICI,280.00,280.00,248.00,248.00,200
01/09/20,KIJA,294.00,300.00,294.00,294.00,63000
01/09/20,KINO,3200.00,3300.00,3200.00,3210.00,1278900
01/09/20,KIOS,332.00,412.00,316.00,386.00,11300
01/09/20,KIOS-W,288.00,288.00,288.00,288.00,0
01/09/20,KJEN,1970.00,2000.00,1900.00,2000.00,156800
01/09/20,KKGI,230.00,248.00,230.00,232.00,545800
01/09/20,KLBF,1585.00,1600.00,1570.00,1600.00,13555900
01/09/20,KMTR,310.00,316.00,310.00,316.00,50500
01/09/20,KOBX,119.00,120.00,115.00,115.00,459300
01/09/20,KOIN,148.00,148.00,148.00,148.00,0
01/09/20,KONI,700.00,710.00,700.00,710.00,9000
01/09/20,KOPI,615.00,615.00,615.00,615.00,21800
01/09/20,KOTA,805.00,810.00,740.00,740.00,18286900
01/09/20,KOTA-W,164.00,165.00,135.00,136.00,8669400
01/09/20,KPAL,150.00,194.00,150.00,194.00,16560400
01/09/20,KPAS,65.00,66.00,65.00,65.00,707200
01/09/20,KPAS-W,24.00,29.00,24.00,28.00,9400
01/09/20,KPIG,134.00,134.00,130.00,132.00,465300
01/09/20,KRAH,1590.00,1590.00,1555.00,1580.00,26900
01/09/20,KRAS,296.00,298.00,292.00,298.00,2197200
01/09/20,KREN,490.00,496.00,486.00,496.00,36230400
01/09/20,LAND,900.00,900.00,805.00,885.00,11700
01/09/20,LAPD,50.00,50.00,50.00,50.00,0
01/09/20,LCGP,114.00,114.00,114.00,114.00,0
01/09/20,LCKM,322.00,322.00,320.00,322.00,18000
01/09/20,LEAD,50.00,50.00,50.00,50.00,10300
01/09/20,LIFE,6000.00,6000.00,6000.00,6000.00,200
01/09/20,LINK,3950.00,3950.00,3670.00,3780.00,1567700
01/09/20,LION,500.00,500.00,500.00,500.00,0
01/09/20,LMAS,182.00,182.00,182.00,182.00,0
01/09/20,LMPI,85.00,93.00,85.00,92.00,20200
01/09/20,LMSH,476.00,476.00,476.00,476.00,0
01/09/20,LPCK,980.00,985.00,970.00,970.00,1009600
01/09/20,LPGI,3510.00,3510.00,3510.00,3510.00,100
01/09/20,LPIN,284.00,284.00,284.00,284.00,0
01/09/20,LPKR,236.00,240.00,230.00,236.00,81561000
01/09/20,LPLI,75.00,75.00,75.00,75.00,0
01/09/20,LPPF,4140.00,4190.00,4060.00,4140.00,4684800
01/09/20,LPPS,75.00,81.00,75.00,81.00,1100
01/09/20,LRNA,121.00,122.00,121.00,121.00,11400
01/09/20,LSIP,1370.00,1430.00,1365.00,1430.00,36536500
01/09/20,LTLS,620.00,625.00,610.00,610.00,5400
01/09/20,LUCK,398.00,410.00,386.00,398.00,3381800
01/09/20,MABA,50.00,50.00,50.00,50.00,0
01/09/20,MAGP,50.00,50.00,50.00,50.00,0
01/09/20,MAIN,1040.00,1055.00,1030.00,1040.00,2772100
01/09/20,MAMI,50.00,50.00,50.00,50.00,652000
01/09/20,MAMI-W,11.00,14.00,11.00,13.00,25040400
01/09/20,MAMIP,600.00,600.00,600.00,600.00,0
01/09/20,MAPA,4900.00,4900.00,4890.00,4890.00,279200
01/09/20,MAPB,1665.00,1665.00,1665.00,1665.00,2500
01/09/20,MAPI,1035.00,1050.00,1030.00,1040.00,4134200
01/09/20,MARI,178.00,187.00,175.00,185.00,136400
01/09/20,MARK,452.00,460.00,452.00,458.00,1098100
01/09/20,MASA,432.00,480.00,432.00,476.00,73100
01/09/20,MAYA,9100.00,9100.00,9100.00,9100.00,100
01/09/20,MBAP,2050.00,2050.00,2000.00,2010.00,2300
01/09/20,MBSS,492.00,496.00,488.00,488.00,974600
01/09/20,MBTO,100.00,100.00,100.00,100.00,27800
01/09/20,MCAS,2620.00,2620.00,2560.00,2560.00,12900
01/09/20,MCOR,133.00,133.00,131.00,132.00,429000
01/09/20,MDIA,50.00,51.00,50.00,50.00,401300
01/09/20,MDKA,1230.00,1235.00,1165.00,1170.00,81327400
01/09/20,MDKI,204.00,204.00,199.00,199.00,90700
01/09/20,MDLN,206.00,208.00,200.00,200.00,1439800
01/09/20,MDRN,50.00,50.00,50.00,50.00,100
01/09/20,MEDC,895.00,895.00,880.00,880.00,74947200
01/09/20,MEDC-W,250.00,252.00,232.00,236.00,8106500
01/09/20,MEGA,6000.00,6000.00,5600.00,6000.00,39500
01/09/20,MERK,2830.00,2850.00,2800.00,2810.00,4600
01/09/20,META,202.00,206.00,200.00,206.00,486000
01/09/20,MFIN,1300.00,1300.00,1290.00,1290.00,131400
01/09/20,MFMI,500.00,520.00,500.00,510.00,17100
01/09/20,MGNA,50.00,50.00,50.00,50.00,0
01/09/20,MGRO,865.00,880.00,855.00,860.00,1587900
01/09/20,MICE,352.00,358.00,350.00,358.00,140200
01/09/20,MIDI,1150.00,1150.00,1150.00,1150.00,0
01/09/20,MIKA,2550.00,2640.00,2530.00,2610.00,10012800
01/09/20,MINA,360.00,360.00,360.00,360.00,0
01/09/20,MIRA,50.00,50.00,50.00,50.00,0
01/09/20,MITI,51.00,51.00,51.00,51.00,0
01/09/20,MKNT,50.00,50.00,50.00,50.00,50100
01/09/20,MKPI,16200.00,16200.00,16200.00,16200.00,0
01/09/20,MLBI,15400.00,15400.00,15025.00,15400.00,4800
01/09/20,MLIA,595.00,610.00,570.00,570.00,5535900
01/09/20,MLPL,80.00,80.00,76.00,78.00,7777200
01/09/20,MLPT,438.00,460.00,420.00,424.00,5200
01/09/20,MMLP,195.00,195.00,190.00,192.00,1100500
01/09/20,MNCN,1605.00,1660.00,1600.00,1625.00,31756500
01/09/20,MOLI,990.00,1020.00,950.00,1020.00,60800
01/09/20,MPMX,690.00,715.00,680.00,695.00,3720600
01/09/20,MPOW,109.00,112.00,108.00,110.00,189600
01/09/20,MPPA,145.00,150.00,145.00,146.00,1288600
01/09/20,MPRO,2090.00,2090.00,2090.00,2090.00,0
01/09/20,MRAT,141.00,155.00,141.00,154.00,300
01/09/20,MREI,4690.00,4690.00,4200.00,4200.00,600
01/09/20,MSIN,412.00,412.00,402.00,410.00,1403300
01/09/20,MSKY,1380.00,1380.00,1380.00,1380.00,0
01/09/20,MTDL,1835.00,1835.00,1805.00,1810.00,3957900
01/09/20,MTFN,50.00,50.00,50.00,50.00,100
01/09/20,MTLA,520.00,540.00,520.00,540.00,1000
01/09/20,MTPS,950.00,950.00,800.00,900.00,772600
01/09/20,MTPS-W,635.00,635.00,635.00,635.00,0
01/09/20,MTRA,324.00,324.00,324.00,324.00,0
01/09/20,MTSM,226.00,226.00,173.00,173.00,500
01/09/20,MTWI,62.00,64.00,61.00,63.00,1074700
01/09/20,MYOH,1310.00,1325.00,1270.00,1325.00,69200
01/09/20,MYOR,2000.00,2080.00,2000.00,2080.00,6373200
01/09/20,MYRX,50.00,50.00,50.00,50.00,39200
01/09/20,MYRXP,50.00,50.00,50.00,50.00,0
01/09/20,MYTX,57.00,57.00,57.00,57.00,75200
01/09/20,NASA,530.00,670.00,525.00,655.00,1172800
01/09/20,NASA-W,700.00,700.00,700.00,700.00,0
01/09/20,NATO,1095.00,1110.00,1090.00,1105.00,58853200
01/09/20,NATO-W,900.00,900.00,900.00,900.00,0
01/09/20,NELY,140.00,140.00,140.00,140.00,0
01/09/20,NFCX,2860.00,2970.00,2850.00,2850.00,1498300
01/09/20,NICK,308.00,308.00,308.00,308.00,1000
01/09/20,NIKL,700.00,775.00,655.00,740.00,21826200
01/09/20,NIPS,282.00,282.00,282.00,282.00,0
01/09/20,NIRO,135.00,140.00,130.00,140.00,1860000
01/09/20,NISP,840.00,860.00,840.00,840.00,2800
01/09/20,NOBU,985.00,985.00,985.00,985.00,0
01/09/20,NRCA,380.00,388.00,380.00,380.00,69100
01/09/20,NUSA,50.00,50.00,50.00,50.00,25000
01/09/20,NUSA-W,6.00,6.00,5.00,6.00,1532300
01/09/20,NZIA,695.00,770.00,640.00,725.00,1053600
01/09/20,NZIA-W,120.00,156.00,120.00,130.00,753400
01/09/20,OASA,362.00,380.00,362.00,380.00,2400
01/09/20,OCAP,184.00,184.00,128.00,184.00,8300
01/09/20,OKAS,195.00,195.00,195.00,195.00,0
01/09/20,OMRE,935.00,935.00,760.00,760.00,3600
01/09/20,OPMS,98.00,100.00,95.00,97.00,1425400
01/09/20,PADI,240.00,240.00,200.00,200.00,650200
01/09/20,PALM,200.00,202.00,200.00,202.00,14200
01/09/20,PAMG,68.00,68.00,65.00,66.00,33372600
01/09/20,PANI,111.00,111.00,111.00,111.00,0
01/09/20,PANR,330.00,330.00,328.00,328.00,774000
01/09/20,PANS,1390.00,1400.00,1390.00,1400.00,11500
01/09/20,PBID,1025.00,1025.00,970.00,1015.00,50800
01/09/20,PBRX,496.00,496.00,490.00,490.00,24500
01/09/20,PBSA,785.00,785.00,785.00,785.00,0
01/09/20,PCAR,440.00,530.00,338.00,338.00,193000
01/09/20,PDES,900.00,900.00,900.00,900.00,0
01/09/20,PEGE,200.00,200.00,200.00,200.00,500
01/09/20,PEHA,1050.00,1050.00,1025.00,1030.00,6000
01/09/20,PGAS,2120.00,2130.00,2070.00,2100.00,32457400
01/09/20,PGJO,96.00,96.00,96.00,96.00,59600
01/09/20,PGLI,332.00,332.00,332.00,332.00,0
01/09/20,PICO,1280.00,1550.00,1230.00,1500.00,19900
01/09/20,PJAA,990.00,990.00,985.00,985.00,3500
01/09/20,PKPK,58.00,68.00,58.00,64.00,391700
01/09/20,PLAS,50.00,50.00,50.00,50.00,0
01/09/20,PLIN,3260.00,3260.00,3260.00,3260.00,0
01/09/20,PMJS,138.00,186.00,138.00,176.00,109218000
01/09/20,PNBN,1275.00,1310.00,1275.00,1305.00,1528000
01/09/20,PNBS,50.00,50.00,50.00,50.00,20400
01/09/20,PNIN,1080.00,1090.00,1075.00,1080.00,73800
01/09/20,PNLF,292.00,298.00,286.00,290.00,21334000
01/09/20,PNSE,332.00,332.00,332.00,332.00,0
01/09/20,POLA,262.00,262.00,262.00,262.00,0
01/09/20,POLA-W,800.00,800.00,800.00,800.00,0
01/09/20,POLI,1400.00,1470.00,1320.00,1425.00,3000
01/09/20,POLL,11250.00,11250.00,11225.00,11250.00,367200
01/09/20,POLU,2100.00,2100.00,2100.00,2100.00,100
01/09/20,POLY,61.00,65.00,61.00,64.00,162900
01/09/20,POOL,156.00,156.00,156.00,156.00,0
01/09/20,POOL-W,4010.00,4010.00,4010.00,4010.00,0
01/09/20,PORT,505.00,505.00,505.00,505.00,3200
01/09/20,POSA,50.00,50.00,50.00,50.00,108200
01/09/20,POSA-W,4.00,5.00,4.00,5.00,4861700
01/09/20,POWR,985.00,985.00,965.00,980.00,829300
01/09/20,PPRE,238.00,244.00,236.00,240.00,6687300
01/09/20,PPRO,66.00,67.00,66.00,66.00,49394300
01/09/20,PRAS,136.00,136.00,136.00,136.00,0
01/09/20,PRDA,3600.00,3600.00,3600.00,3600.00,100
01/09/20,PRIM,400.00,500.00,310.00,330.00,84300
01/09/20,PRIM-W,35.00,35.00,25.00,32.00,42400
01/09/20,PSAB,320.00,320.00,296.00,298.00,134116700
01/09/20,PSDN,164.00,164.00,164.00,164.00,0
01/09/20,PSGO,186.00,186.00,176.00,178.00,573500
01/09/20,PSKT,50.00,50.00,50.00,50.00,0
01/09/20,PSSI,180.00,180.00,168.00,175.00,1067100
01/09/20,PTBA,2670.00,2690.00,2650.00,2670.00,10703400
01/09/20,PTIS,192.00,192.00,192.00,192.00,0
01/09/20,PTPP,1645.00,1680.00,1640.00,1675.00,22944500
01/09/20,PTRO,1670.00,1670.00,1600.00,1615.00,508900
01/09/20,PTSN,266.00,270.00,262.00,262.00,213700
01/09/20,PTSP,4550.00,4550.00,4550.00,4550.00,0
01/09/20,PUDP,302.00,302.00,302.00,302.00,0
01/09/20,PURE,272.00,286.00,264.00,268.00,12718400
01/09/20,PURE-W,91.00,98.00,79.00,82.00,43582300
01/09/20,PWON,545.00,570.00,540.00,570.00,82447000
01/09/20,PYFA,200.00,200.00,200.00,200.00,6700
01/09/20,PZZA,1120.00,1140.00,1120.00,1140.00,60600
01/09/20,R-ABFII,28600.00,28600.00,28600.00,28600.00,0
01/09/20,R-LQ45X,1044.00,1057.00,1044.00,1050.00,6800
01/09/20,RAJA,185.00,185.00,180.00,183.00,672700
01/09/20,RALS,1050.00,1050.00,1030.00,1035.00,763800
01/09/20,RANC,318.00,330.00,318.00,330.00,104700
01/09/20,RBMS,61.00,62.00,60.00,61.00,501900
01/09/20,RDTX,5100.00,5100.00,5100.00,5100.00,0
01/09/20,REAL,480.00,480.00,454.00,480.00,3588200
01/09/20,REAL-W,37.00,52.00,37.00,50.00,702440800
01/09/20,RELI,150.00,175.00,150.00,175.00,2600
01/09/20,RICY,155.00,163.00,148.00,154.00,3600
01/09/20,RIGS,212.00,212.00,210.00,212.00,1700
01/09/20,RIMO,50.00,50.00,50.00,50.00,10800
01/09/20,RISE,550.00,560.00,545.00,550.00,1098500
01/09/20,RMBA,312.00,312.00,312.00,312.00,1300
01/09/20,RODA,50.00,51.00,50.00,51.00,11952800
01/09/20,ROTI,1300.00,1305.00,1270.00,1305.00,796300
01/09/20,RUIS,238.00,238.00,236.00,236.00,700
01/09/20,SAFE,212.00,214.00,210.00,212.00,403100
01/09/20,SAME,236.00,236.00,232.00,232.00,82900
01/09/20,SAPX,830.00,830.00,830.00,830.00,0
01/09/20,SATU,75.00,75.00,50.00,61.00,4092300
01/09/20,SCBD,2700.00,2700.00,2700.00,2700.00,0
01/09/20,SCCO,9175.00,9175.00,9175.00,9175.00,0
01/09/20,SCMA,1425.00,1500.00,1420.00,1490.00,65322100
01/09/20,SCPI,29000.00,29000.00,29000.00,29000.00,0
01/09/20,SDMU,50.00,50.00,50.00,50.00,0
01/09/20,SDPC,154.00,158.00,130.00,131.00,5168000
01/09/20,SDRA,850.00,850.00,850.00,850.00,2000
01/09/20,SFAN,1020.00,1020.00,1010.00,1020.00,22400
01/09/20,SFAN-W,600.00,600.00,600.00,600.00,0
01/09/20,SGRO,2400.00,2400.00,2400.00,2400.00,200
01/09/20,SHID,2800.00,2800.00,2700.00,2700.00,700
01/09/20,SHIP,755.00,755.00,750.00,755.00,701700
01/09/20,SIDO,1305.00,1310.00,1285.00,1285.00,1954800
01/09/20,SILO,6700.00,6900.00,6625.00,6775.00,558900
01/09/20,SIMA,50.00,50.00,50.00,50.00,700
01/09/20,SIMP,416.00,438.00,416.00,438.00,21283400
01/09/20,SINI,1650.00,1650.00,1650.00,1650.00,0
01/09/20,SINI-W,880.00,880.00,880.00,880.00,0
01/09/20,SIPD,850.00,850.00,850.00,850.00,0
01/09/20,SKBM,390.00,390.00,390.00,390.00,0
01/09/20,SKLT,1610.00,1610.00,1610.00,1610.00,0
01/09/20,SKRN,535.00,535.00,520.00,520.00,278500
01/09/20,SKYB,57.00,59.00,57.00,57.00,148400
01/09/20,SLIS,4240.00,4260.00,4200.00,4200.00,34600
01/09/20,SMAR,3930.00,3930.00,3850.00,3850.00,6700
01/09/20,SMBR,412.00,430.00,412.00,416.00,8413300
01/09/20,SMCB,1100.00,1140.00,1095.00,1095.00,25800
01/09/20,SMDM,120.00,120.00,120.00,120.00,10100
01/09/20,SMDR,240.00,250.00,240.00,250.00,247200
01/09/20,SMGR,12250.00,12250.00,11975.00,12200.00,6428100
01/09/20,SMKL,210.00,222.00,210.00,220.00,89000
01/09/20,SMKL-W,24.00,25.00,22.00,24.00,2057700
01/09/20,SMMA,15225.00,15225.00,15225.00,15225.00,0
01/09/20,SMMT,115.00,119.00,115.00,117.00,52600
01/09/20,SMRA,960.00,985.00,960.00,970.00,24260800
01/09/20,SMRU,50.00,50.00,50.00,50.00,2100
01/09/20,SMSM,1420.00,1435.00,1415.00,1425.00,3464100
01/09/20,SOCI,167.00,171.00,166.00,168.00,5015500
01/09/20,SONA,4850.00,4850.00,4850.00,4850.00,900
01/09/20,SOSS,414.00,414.00,414.00,414.00,300
01/09/20,SOSS-W,60.00,74.00,60.00,74.00,23000
01/09/20,SOTS,222.00,234.00,220.00,234.00,500
01/09/20,SOTS-W,58.00,58.00,58.00,58.00,3400
01/09/20,SPMA,306.00,330.00,302.00,328.00,122200
01/09/20,SPTO,815.00,815.00,810.00,815.00,541400
01/09/20,SQMI,250.00,276.00,250.00,254.00,9491400
01/09/20,SRAJ,242.00,242.00,238.00,240.00,12900
01/09/20,SRIL,262.00,262.00,258.00,258.00,5663600
01/09/20,SRSN,66.00,68.00,58.00,68.00,1119800
01/09/20,SRTG,3640.00,3670.00,3640.00,3670.00,16500
01/09/20,SSIA,630.00,630.00,610.00,620.00,11194500
01/09/20,SSMS,800.00,850.00,795.00,845.00,16194100
01/09/20,SSTM,500.00,500.00,500.00,500.00,0
01/09/20,STAR,155.00,158.00,155.00,156.00,460500
01/09/20,STTP,4500.00,4500.00,4500.00,4500.00,0
01/09/20,SUGI,50.00,50.00,50.00,50.00,0
01/09/20,SULI,50.00,51.00,50.00,50.00,6013600
01/09/20,SUPR,3280.00,3280.00,3280.00,3280.00,0
01/09/20,SURE,2890.00,2890.00,2880.00,2880.00,6200
01/09/20,SWAT,103.00,107.00,102.00,103.00,9873300
01/09/20,TALF,260.00,260.00,260.00,260.00,0
01/09/20,TAMU,340.00,340.00,314.00,322.00,2284100
01/09/20,TARA,260.00,290.00,216.00,216.00,25793200
01/09/20,TAXI,50.00,50.00,50.00,50.00,200
01/09/20,TBIG,1185.00,1235.00,1185.00,1215.00,62771300
01/09/20,TBLA,955.00,985.00,955.00,985.00,1198100
01/09/20,TBMS,845.00,845.00,845.00,845.00,100
01/09/20,TCID,11000.00,11000.00,11000.00,11000.00,0
01/09/20,TCPI,6800.00,7050.00,6800.00,6900.00,6240200
01/09/20,TDPM,250.00,256.00,248.00,254.00,449700
01/09/20,TEBE,1805.00,1850.00,1805.00,1840.00,3403500
01/09/20,TELE,296.00,296.00,292.00,294.00,6540500
01/09/20,TFAS,160.00,172.00,160.00,163.00,170900
01/09/20,TFCO,650.00,745.00,605.00,660.00,3900
01/09/20,TGKA,5200.00,5500.00,5200.00,5375.00,4300
01/09/20,TGRA,123.00,143.00,123.00,129.00,35836900
01/09/20,TIFA,220.00,220.00,210.00,220.00,66700
01/09/20,TINS,895.00,905.00,880.00,895.00,32945700
01/09/20,TIRA,248.00,264.00,248.00,252.00,14800
01/09/20,TIRT,53.00,53.00,52.00,52.00,26200
01/09/20,TKIM,11300.00,11325.00,10925.00,11175.00,657600
01/09/20,TLKM,3920.00,3970.00,3920.00,3960.00,37580300
01/09/20,TMAS,101.00,102.00,100.00,100.00,1314200
01/09/20,TMPO,155.00,155.00,155.00,155.00,0
01/09/20,TNCA,274.00,274.00,260.00,272.00,10800
01/09/20,TOBA,346.00,358.00,346.00,358.00,25100
01/09/20,TOPS,202.00,252.00,202.00,252.00,28984900
01/09/20,TOTL,412.00,422.00,412.00,414.00,213400
01/09/20,TOTO,294.00,294.00,290.00,290.00,25700
01/09/20,TOWR,810.00,810.00,785.00,795.00,61963200
01/09/20,TPIA,9300.00,9525.00,9300.00,9475.00,5032300
01/09/20,TPMA,224.00,224.00,212.00,220.00,6000
01/09/20,TRAM,50.00,50.00,50.00,50.00,243000
01/09/20,TRAM-W,14.00,16.00,14.00,15.00,258000
01/09/20,TRIL,50.00,50.00,50.00,50.00,0
01/09/20,TRIM,149.00,149.00,149.00,149.00,0
01/09/20,TRIO,426.00,426.00,426.00,426.00,0
01/09/20,TRIS,264.00,264.00,262.00,262.00,552300
01/09/20,TRIS-W,26.00,26.00,26.00,26.00,0
01/09/20,TRST,380.00,380.00,380.00,380.00,200
01/09/20,TRUK,91.00,95.00,90.00,95.00,83800
01/09/20,TRUS,348.00,348.00,340.00,340.00,300
01/09/20,TSPC,1360.00,1375.00,1355.00,1365.00,2900
01/09/20,TUGU,3450.00,3450.00,3450.00,3450.00,1000
01/09/20,TURI,890.00,890.00,890.00,890.00,200
01/09/20,UCID,1805.00,1910.00,1805.00,1895.00,5346500
01/09/20,ULTJ,1600.00,1625.00,1595.00,1615.00,3019300
01/09/20,UNIC,3600.00,3610.00,3600.00,3600.00,3200
01/09/20,UNIT,174.00,174.00,151.00,164.00,31400
01/09/20,UNSP,103.00,106.00,101.00,104.00,1012800
01/09/20,UNTR,21625.00,21650.00,21275.00,21325.00,2290600
01/09/20,UNVR,8350.00,8425.00,8250.00,8350.00,9224300
01/09/20,URBN,2090.00,2090.00,2080.00,2080.00,165400
01/09/20,URBN-W,41.00,42.00,37.00,39.00,3676200
01/09/20,VICO,113.00,113.00,113.00,113.00,0
01/09/20,VINS,123.00,125.00,117.00,119.00,542400
01/09/20,VINS-W,12.00,13.00,11.00,13.00,7931600
01/09/20,VIVA,52.00,62.00,52.00,61.00,105148000
01/09/20,VOKS,304.00,312.00,302.00,306.00,1920400
01/09/20,VRNA,140.00,140.00,140.00,140.00,0
01/09/20,WAPO,80.00,83.00,77.00,83.00,58000
01/09/20,WEGE,316.00,322.00,314.00,316.00,15443400
01/09/20,WEHA,149.00,149.00,147.00,149.00,1919300
01/09/20,WICO,570.00,570.00,570.00,570.00,0
01/09/20,WIIM,180.00,181.00,175.00,178.00,2948900
01/09/20,WIKA,2090.00,2140.00,2090.00,2140.00,20012600
01/09/20,WINS,121.00,121.00,121.00,121.00,20000
01/09/20,WOMF,278.00,278.00,276.00,278.00,84900
01/09/20,WOOD,620.00,630.00,610.00,625.00,4438000
01/09/20,WOWS,200.00,224.00,200.00,216.00,10022000
01/09/20,WSBP,308.00,310.00,306.00,306.00,63829200
01/09/20,WSKT,1455.00,1475.00,1450.00,1470.00,22231500
01/09/20,WTON,450.00,458.00,448.00,452.00,4846800
01/09/20,XAFA,1008.00,1008.00,1008.00,1008.00,0
01/09/20,XAQA,963.00,963.00,963.00,963.00,0
01/09/20,XASG,102.00,102.00,102.00,102.00,0
01/09/20,XBES,1001.00,1001.00,991.00,991.00,40000
01/09/20,XBID,533.00,533.00,533.00,533.00,0
01/09/20,XBIN,495.00,495.00,495.00,495.00,0
01/09/20,XBLQ,473.00,473.00,473.00,473.00,0
01/09/20,XBNI,1118.00,1118.00,1118.00,1118.00,0
01/09/20,XBSK,384.00,384.00,384.00,384.00,0
01/09/20,XCID,81.00,90.00,80.00,80.00,94500
01/09/20,XCIS,106.00,106.00,106.00,106.00,500
01/09/20,XCLQ,103.00,103.00,103.00,103.00,0
01/09/20,XDIF,497.00,497.00,497.00,497.00,0
01/09/20,XIHD,504.00,504.00,504.00,504.00,0
01/09/20,XIIC,1110.00,1110.00,1110.00,1110.00,0
01/09/20,XIIF,634.00,634.00,634.00,634.00,200
01/09/20,XIIT,563.00,571.00,563.00,571.00,11000
01/09/20,XIJI,692.00,692.00,692.00,692.00,2200
01/09/20,XIPI,178.00,178.00,178.00,178.00,0
01/09/20,XISB,398.00,398.00,398.00,398.00,0
01/09/20,XISC,725.00,725.00,725.00,725.00,0
01/09/20,XISI,347.00,347.00,347.00,347.00,0
01/09/20,XISR,403.00,403.00,403.00,403.00,13900
01/09/20,XKIV,507.00,507.00,507.00,507.00,0
01/09/20,XMIG,179.00,179.00,179.00,179.00,0
01/09/20,XMJM,1000.00,1000.00,1000.00,1000.00,0
01/09/20,XMTS,499.00,499.00,499.00,499.00,0
01/09/20,XNVE,158.00,158.00,158.00,158.00,0
01/09/20,XPCR,955.00,955.00,955.00,955.00,0
01/09/20,XPDV,473.00,473.00,473.00,473.00,0
01/09/20,XPES,420.00,420.00,420.00,420.00,0
01/09/20,XPFT,550.00,550.00,550.00,550.00,0
01/09/20,XPID,544.00,544.00,544.00,544.00,0
01/09/20,XPLC,482.00,482.00,482.00,482.00,0
01/09/20,XPLQ,509.00,509.00,509.00,509.00,0
01/09/20,XPMI,985.00,985.00,985.00,985.00,2700
01/09/20,XPSG,460.00,460.00,460.00,460.00,0
01/09/20,XPTD,549.00,549.00,549.00,549.00,0
01/09/20,XSBC,113.00,113.00,112.00,112.00,500
01/09/20,XSPI,750.00,750.00,750.00,750.00,0
01/09/20,XSSI,97.00,97.00,97.00,97.00,0
01/09/20,YELO,73.00,74.00,71.00,72.00,918100
01/09/20,YELO-W,21.00,26.00,21.00,22.00,4483300
01/09/20,YPAS,550.00,550.00,550.00,550.00,0
01/09/20,YULE,270.00,270.00,268.00,270.00,3600
01/09/20,ZBRA,95.00,99.00,95.00,98.00,106300
01/09/20,ZINC,378.00,398.00,376.00,394.00,74593400
01/09/20,ZONE,490.00,494.00,480.00,494.00,128700
<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>
01/10/20,AALI,14000.00,14100.00,13650.00,13675.00,786000
01/10/20,ABBA,104.00,108.00,102.00,103.00,15973100
01/10/20,ABDA,6925.00,6925.00,6925.00,6925.00,0
01/10/20,ABMM,1530.00,1530.00,1530.00,1530.00,0
01/10/20,ACES,1460.00,1500.00,1455.00,1495.00,31783100
01/10/20,ACST,985.00,990.00,975.00,975.00,86400
01/10/20,ADES,1035.00,1055.00,1030.00,1050.00,17200
01/10/20,ADHI,1180.00,1200.00,1180.00,1180.00,4117000
01/10/20,ADMF,10250.00,10300.00,10250.00,10300.00,15700
01/10/20,ADMG,188.00,192.00,187.00,188.00,373100
01/10/20,ADRO,1520.00,1565.00,1515.00,1550.00,97200800
01/10/20,AGAR,378.00,388.00,378.00,384.00,11500
01/10/20,AGII,615.00,645.00,610.00,610.00,127500
01/10/20,AGRO,193.00,195.00,190.00,191.00,3290200
01/10/20,AGRS,151.00,161.00,151.00,161.00,16900
01/10/20,AHAP,59.00,60.00,57.00,57.00,59200
01/10/20,AIMS,180.00,180.00,180.00,180.00,0
01/10/20,AISA,168.00,168.00,168.00,168.00,0
01/10/20,AKKU,50.00,50.00,50.00,50.00,600
01/10/20,AKPI,410.00,410.00,410.00,410.00,200
01/10/20,AKRA,3620.00,3650.00,3600.00,3610.00,7654800
01/10/20,AKSI,760.00,760.00,610.00,630.00,46400
01/10/20,ALDO,400.00,400.00,400.00,400.00,8800
01/10/20,ALKA,360.00,400.00,360.00,400.00,2600
01/10/20,ALMI,318.00,350.00,318.00,350.00,1200
01/10/20,ALTO,392.00,398.00,392.00,398.00,2531700
01/10/20,AMAG,282.00,300.00,270.00,300.00,6800
01/10/20,AMAR,360.00,366.00,360.00,366.00,1275200
01/10/20,AMFG,3690.00,3690.00,3520.00,3530.00,24300
01/10/20,AMIN,310.00,340.00,300.00,340.00,201600
01/10/20,AMRT,870.00,870.00,840.00,850.00,2673200
01/10/20,ANDI,50.00,50.00,50.00,50.00,24750200
01/10/20,ANJT,840.00,880.00,800.00,880.00,82100
01/10/20,ANTM,880.00,885.00,865.00,885.00,47623200
01/10/20,APEX,270.00,348.00,270.00,300.00,500
01/10/20,APIC,695.00,710.00,690.00,705.00,21982800
01/10/20,APII,175.00,175.00,175.00,175.00,500
01/10/20,APLI,154.00,167.00,134.00,134.00,59200
01/10/20,APLN,177.00,177.00,173.00,175.00,8896900
01/10/20,APOL,50.00,50.00,50.00,50.00,0
01/10/20,APOL-W2,29.00,29.00,29.00,29.00,0
01/10/20,ARGO,825.00,825.00,825.00,825.00,0
01/10/20,ARII,720.00,720.00,720.00,720.00,2500
01/10/20,ARKA,2120.00,2130.00,2100.00,2120.00,1445200
01/10/20,ARMY,50.00,50.00,50.00,50.00,0
01/10/20,ARNA,436.00,450.00,426.00,434.00,993900
01/10/20,ARTA,420.00,420.00,420.00,420.00,0
01/10/20,ARTI,50.00,50.00,50.00,50.00,900
01/10/20,ARTO,2870.00,2870.00,2850.00,2850.00,6200
01/10/20,ASBI,304.00,304.00,304.00,304.00,0
01/10/20,ASDM,1055.00,1055.00,1055.00,1055.00,0
01/10/20,ASGR,960.00,965.00,950.00,950.00,35900
01/10/20,ASII,6900.00,6925.00,6825.00,6825.00,17687600
01/10/20,ASJT,124.00,129.00,122.00,128.00,83500
01/10/20,ASMI,1240.00,1240.00,1240.00,1240.00,40800
01/10/20,ASRI,234.00,236.00,232.00,234.00,13398500
01/10/20,ASRM,2010.00,2010.00,2010.00,2010.00,0
01/10/20,ASSA,665.00,670.00,630.00,640.00,5845400
01/10/20,ATIC,710.00,710.00,710.00,710.00,0
01/10/20,AUTO,1265.00,1285.00,1260.00,1270.00,744100
01/10/20,BABP,50.00,50.00,50.00,50.00,1100
01/10/20,BABP-W3,32.00,43.00,32.00,43.00,1600
01/10/20,BABP-W4,13.00,14.00,12.00,14.00,7153900
01/10/20,BACA,308.00,312.00,308.00,310.00,7635800
01/10/20,BACA-W2,100.00,100.00,100.00,100.00,0
01/10/20,BAJA,61.00,63.00,60.00,61.00,425000
01/10/20,BALI,840.00,840.00,790.00,835.00,61400
01/10/20,BAPA,72.00,72.00,72.00,72.00,8600
01/10/20,BAPI,50.00,50.00,50.00,50.00,99800
01/10/20,BAPI-W,5.00,5.00,4.00,5.00,6677300
01/10/20,BATA,600.00,620.00,560.00,615.00,17500
01/10/20,BAYU,1010.00,1020.00,1010.00,1010.00,81500
01/10/20,BBCA,33825.00,34125.00,33550.00,33625.00,14672400
01/10/20,BBHI,118.00,120.00,118.00,118.00,200600
01/10/20,BBKP,256.00,258.00,250.00,254.00,6850600
01/10/20,BBLD,420.00,420.00,420.00,420.00,0
01/10/20,BBMD,2380.00,2380.00,2380.00,2380.00,100
01/10/20,BBNI,7700.00,7825.00,7675.00,7725.00,20992500
01/10/20,BBRI,4430.00,4430.00,4390.00,4410.00,124809200
01/10/20,BBRM,50.00,50.00,50.00,50.00,300
01/10/20,BBTN,2130.00,2170.00,2110.00,2160.00,18174800
01/10/20,BBYB,268.00,270.00,262.00,268.00,260900
01/10/20,BCAP,136.00,140.00,136.00,139.00,37600
01/10/20,BCIC,450.00,450.00,450.00,450.00,0
01/10/20,BCIP,50.00,61.00,50.00,54.00,4823200
01/10/20,BDMN,3820.00,3900.00,3800.00,3850.00,2749100
01/10/20,BEEF,380.00,390.00,380.00,390.00,1145600
01/10/20,BEEF-W,44.00,45.00,41.00,42.00,104200
01/10/20,BEKS,50.00,50.00,50.00,50.00,5500
01/10/20,BELL,530.00,530.00,530.00,530.00,500
01/10/20,BEST,204.00,206.00,200.00,204.00,7139700
01/10/20,BFIN,565.00,565.00,555.00,560.00,80900
01/10/20,BGTG,62.00,62.00,60.00,62.00,462900
01/10/20,BHIT,63.00,66.00,63.00,66.00,252613300
01/10/20,BIKA,196.00,196.00,195.00,195.00,200
01/10/20,BIMA,50.00,50.00,50.00,50.00,1000
01/10/20,BINA,815.00,835.00,815.00,835.00,90100
01/10/20,BIPI,50.00,50.00,50.00,50.00,0
01/10/20,BIPI-W,9.00,9.00,8.00,9.00,1136000
01/10/20,BIPP,50.00,50.00,50.00,50.00,200
01/10/20,BIPP-W2,1.00,1.00,1.00,1.00,0
01/10/20,BIRD,2640.00,2750.00,2630.00,2680.00,3349900
01/10/20,BISI,1040.00,1040.00,1010.00,1035.00,175900
01/10/20,BJBR,1195.00,1200.00,1130.00,1150.00,17380600
01/10/20,BJTM,680.00,680.00,670.00,675.00,4781500
01/10/20,BKDP,62.00,62.00,58.00,58.00,2200
01/10/20,BKSL,81.00,83.00,81.00,81.00,31534000
01/10/20,BKSL-W,15.00,15.00,14.00,15.00,3220800
01/10/20,BKSW,173.00,179.00,173.00,179.00,5200
01/10/20,BLTA,50.00,50.00,50.00,50.00,0
01/10/20,BLTZ,3000.00,3000.00,3000.00,3000.00,0
01/10/20,BLUE,540.00,540.00,510.00,515.00,93500
01/10/20,BMAS,358.00,358.00,358.00,358.00,0
01/10/20,BMRI,7700.00,7725.00,7650.00,7725.00,32115900
01/10/20,BMSR,97.00,113.00,97.00,109.00,354200
01/10/20,BMTR,354.00,362.00,352.00,356.00,27634200
01/10/20,BNBA,314.00,316.00,314.00,314.00,25200
01/10/20,BNBR,50.00,50.00,50.00,50.00,684700
01/10/20,BNGA,960.00,980.00,950.00,975.00,2858300
01/10/20,BNII,206.00,210.00,206.00,208.00,468200
01/10/20,BNLI,1270.00,1285.00,1260.00,1280.00,10796600
01/10/20,BOGA,1345.00,1355.00,1345.00,1355.00,10515300
01/10/20,BOLA,296.00,296.00,290.00,292.00,30100
01/10/20,BOLT,845.00,850.00,840.00,840.00,110700
01/10/20,BORN,50.00,50.00,50.00,50.00,0
01/10/20,BOSS,180.00,238.00,177.00,208.00,46953100
01/10/20,BPFI,1310.00,1310.00,1310.00,1310.00,0
01/10/20,BPII,10000.00,10000.00,10000.00,10000.00,0
01/10/20,BPTR,92.00,92.00,92.00,92.00,0
01/10/20,BRAM,8600.00,8600.00,8600.00,8600.00,0
01/10/20,BRIS,318.00,324.00,314.00,314.00,6175000
01/10/20,BRMS,51.00,54.00,51.00,52.00,57061900
01/10/20,BRNA,1030.00,1030.00,1030.00,1030.00,0
01/10/20,BRPT,1290.00,1325.00,1270.00,1275.00,43121100
01/10/20,BRPT-W,850.00,950.00,850.00,950.00,800
01/10/20,BSDE,1240.00,1245.00,1220.00,1225.00,12099300
01/10/20,BSIM,535.00,535.00,525.00,535.00,8000
01/10/20,BSIM-W3,40.00,40.00,16.00,38.00,32100
01/10/20,BSSR,1835.00,1835.00,1835.00,1835.00,0
01/10/20,BSWD,1750.00,1750.00,1750.00,1750.00,0
01/10/20,BTEK,50.00,50.00,50.00,50.00,2900
01/10/20,BTEL,50.00,50.00,50.00,50.00,0
01/10/20,BTON,197.00,204.00,197.00,200.00,12300
01/10/20,BTPN,3240.00,3250.00,3200.00,3250.00,5100
01/10/20,BTPS,4280.00,4350.00,4270.00,4340.00,2231500
01/10/20,BUDI,103.00,103.00,101.00,101.00,427600
01/10/20,BUKK,1400.00,1415.00,1400.00,1415.00,200
01/10/20,BULL,160.00,160.00,158.00,158.00,45692800
01/10/20,BULL-W,60.00,60.00,58.00,58.00,2100
01/10/20,BULL-W2,20.00,22.00,19.00,21.00,402900
01/10/20,BUMI,69.00,75.00,68.00,71.00,1034709200
01/10/20,BUVA,73.00,73.00,66.00,72.00,758100
01/10/20,BVIC,81.00,83.00,78.00,80.00,3366600
01/10/20,BWPT,170.00,171.00,157.00,161.00,241707000
01/10/20,BYAN,15550.00,15750.00,15550.00,15750.00,1200
01/10/20,CAKK,64.00,70.00,64.00,66.00,2860900
01/10/20,CAKK-W,21.00,23.00,20.00,21.00,4557300
01/10/20,CAMP,362.00,370.00,362.00,370.00,1147000
01/10/20,CANI,174.00,174.00,165.00,166.00,1800
01/10/20,CARS,165.00,167.00,151.00,167.00,757800
01/10/20,CASA,418.00,418.00,414.00,418.00,11274800
01/10/20,CASA-W,141.00,141.00,141.00,141.00,200
01/10/20,CASS,600.00,600.00,570.00,600.00,1000
01/10/20,CCSI,254.00,258.00,250.00,254.00,1736300
01/10/20,CEKA,1650.00,1650.00,1635.00,1640.00,50600
01/10/20,CENT,81.00,81.00,79.00,81.00,860600
01/10/20,CFIN,268.00,268.00,268.00,268.00,126100
01/10/20,CINT,300.00,300.00,300.00,300.00,0
01/10/20,CITA,1930.00,2000.00,1900.00,2000.00,41600
01/10/20,CITY,111.00,115.00,109.00,115.00,6000
01/10/20,CITY-W,39.00,40.00,34.00,36.00,529400
01/10/20,CKRA,76.00,76.00,76.00,76.00,0
01/10/20,CLAY,3060.00,3060.00,2950.00,3030.00,84400
01/10/20,CLEO,505.00,505.00,500.00,505.00,3973600
01/10/20,CLPI,765.00,770.00,760.00,765.00,1900
01/10/20,CMNP,2000.00,2000.00,1970.00,1970.00,900
01/10/20,CMPP,184.00,184.00,184.00,184.00,0
01/10/20,CNKO,50.00,50.00,50.00,50.00,0
01/10/20,CNTB,250.00,250.00,250.00,250.00,0
01/10/20,CNTX,346.00,346.00,346.00,346.00,0
01/10/20,COCO,865.00,865.00,860.00,860.00,1800
01/10/20,COCO-W,464.00,464.00,464.00,464.00,0
01/10/20,COWL,50.00,50.00,50.00,50.00,100
01/10/20,CPIN,7300.00,7350.00,7200.00,7250.00,3594400
01/10/20,CPRI,50.00,50.00,50.00,50.00,127000
01/10/20,CPRI-W,24.00,24.00,22.00,22.00,20100
01/10/20,CPRO,50.00,50.00,50.00,50.00,100
01/10/20,CSAP,440.00,448.00,438.00,448.00,915700
01/10/20,CSIS,94.00,94.00,88.00,90.00,619200
01/10/20,CSRA,264.00,264.00,264.00,264.00,903200
01/10/20,CTBN,3150.00,3150.00,3150.00,3150.00,0
01/10/20,CTRA,1020.00,1040.00,1020.00,1035.00,11277100
01/10/20,CTTH,69.00,70.00,64.00,64.00,41400
01/10/20,DART,300.00,306.00,300.00,306.00,700
01/10/20,DAYA,296.00,296.00,250.00,272.00,32100
01/10/20,DEAL,168.00,184.00,168.00,172.00,26039800
01/10/20,DEAL-W,25.00,25.00,25.00,25.00,0
01/10/20,DEFI,1810.00,1810.00,1800.00,1800.00,3200
01/10/20,DEWA,50.00,50.00,50.00,50.00,1300
01/10/20,DFAM,446.00,474.00,444.00,466.00,11349400
01/10/20,DFAM-W,21.00,21.00,21.00,21.00,0
01/10/20,DGIK,50.00,50.00,50.00,50.00,200
01/10/20,DIGI,1700.00,1700.00,1700.00,1700.00,0
01/10/20,DILD,324.00,324.00,308.00,308.00,688400
01/10/20,DIVA,3000.00,3000.00,2930.00,2980.00,91600
01/10/20,DKFT,143.00,145.00,142.00,144.00,7921300
01/10/20,DLTA,6475.00,6475.00,6475.00,6475.00,400
01/10/20,DMAS,276.00,292.00,276.00,288.00,37098800
01/10/20,DMMX,196.00,216.00,196.00,212.00,7689500
01/10/20,DNAR,204.00,204.00,204.00,204.00,0
01/10/20,DNET,3080.00,3080.00,3080.00,3080.00,2000
01/10/20,DOID,280.00,286.00,276.00,280.00,21261400
01/10/20,DPNS,282.00,282.00,282.00,282.00,0
01/10/20,DPUM,119.00,119.00,109.00,109.00,124500
01/10/20,DSFI,96.00,106.00,96.00,105.00,45600
01/10/20,DSNG,496.00,498.00,484.00,494.00,1007500
01/10/20,DSSA,14350.00,14350.00,14350.00,14350.00,0
01/10/20,DUCK,1190.00,1205.00,1190.00,1205.00,2043300
01/10/20,DUTI,4990.00,4990.00,4990.00,4990.00,0
01/10/20,DVLA,2220.00,2220.00,2200.00,2200.00,42900
01/10/20,DWGL,288.00,292.00,288.00,290.00,1400
01/10/20,DWGL-W,88.00,105.00,88.00,93.00,253000
01/10/20,DYAN,109.00,109.00,100.00,106.00,322300
01/10/20,EAST,97.00,104.00,95.00,99.00,10068200
01/10/20,EAST-W,14.00,21.00,14.00,19.00,261885800
01/10/20,ECII,1020.00,1020.00,1020.00,1020.00,2100
01/10/20,EKAD,1110.00,1120.00,1080.00,1110.00,119700
01/10/20,ELSA,316.00,318.00,312.00,316.00,16299800
01/10/20,ELTY,50.00,50.00,50.00,50.00,4100
01/10/20,EMDE,220.00,220.00,220.00,220.00,20000
01/10/20,EMTK,5325.00,5325.00,5275.00,5275.00,3800
01/10/20,ENRG,51.00,53.00,51.00,51.00,23277500
01/10/20,ENVY,805.00,810.00,775.00,800.00,459100
01/10/20,EPMT,2200.00,2200.00,2200.00,2200.00,100
01/10/20,ERAA,1720.00,1720.00,1680.00,1690.00,6471500
01/10/20,ERTX,145.00,145.00,145.00,145.00,200
01/10/20,ESIP,288.00,296.00,284.00,284.00,6497600
01/10/20,ESIP-W,33.00,45.00,32.00,41.00,165103600
01/10/20,ESSA,256.00,260.00,248.00,250.00,5842700
01/10/20,ESTI,58.00,58.00,54.00,56.00,292900
01/10/20,ETWA,60.00,63.00,56.00,60.00,68600
01/10/20,EXCL,3260.00,3290.00,3230.00,3290.00,7746400
01/10/20,FAST,2490.00,2500.00,2490.00,2500.00,300
01/10/20,FASW,7500.00,7500.00,7500.00,7500.00,300
01/10/20,FILM,206.00,218.00,206.00,216.00,15890100
01/10/20,FINN,50.00,50.00,50.00,50.00,0
01/10/20,FIRE,374.00,436.00,314.00,334.00,99299500
01/10/20,FIRE-W,990.00,990.00,990.00,990.00,0
01/10/20,FISH,2750.00,2750.00,2750.00,2750.00,0
01/10/20,FITT,71.00,73.00,70.00,70.00,395600
01/10/20,FITT-W,58.00,58.00,55.00,56.00,383900
01/10/20,FMII,470.00,470.00,470.00,470.00,0
01/10/20,FOOD,117.00,118.00,113.00,114.00,344400
01/10/20,FORU,99.00,99.00,99.00,99.00,0
01/10/20,FORZ,50.00,50.00,50.00,50.00,22400
01/10/20,FORZ-W,610.00,610.00,610.00,610.00,0
01/10/20,FPNI,118.00,119.00,117.00,119.00,184300
01/10/20,FREN,132.00,134.00,131.00,132.00,14987600
01/10/20,FREN-W,83.00,83.00,81.00,82.00,49700
01/10/20,FUJI,102.00,108.00,102.00,108.00,57500
01/10/20,GAMA,50.00,51.00,50.00,50.00,1946700
01/10/20,GDST,69.00,69.00,66.00,67.00,261900
01/10/20,GDYR,2000.00,2000.00,2000.00,2000.00,0
01/10/20,GEMA,330.00,330.00,310.00,310.00,166400
01/10/20,GEMS,2550.00,2550.00,2550.00,2550.00,0
01/10/20,GGRM,57325.00,58150.00,57100.00,58100.00,1736300
01/10/20,GGRP,390.00,400.00,386.00,386.00,48600
01/10/20,GHON,1650.00,1650.00,1650.00,1650.00,0
01/10/20,GIAA,460.00,474.00,458.00,466.00,30681600
01/10/20,GJTL,555.00,565.00,555.00,560.00,3585800
01/10/20,GLOB,396.00,396.00,396.00,396.00,1300
01/10/20,GLVA,290.00,300.00,280.00,294.00,1286100
01/10/20,GMFI,164.00,164.00,161.00,163.00,1709100
01/10/20,GMTD,16000.00,16000.00,16000.00,16000.00,600
01/10/20,GOLD,220.00,234.00,220.00,234.00,7100
01/10/20,GOLL,50.00,50.00,50.00,50.00,0
01/10/20,GOOD,1500.00,1500.00,1460.00,1490.00,137700
01/10/20,GPRA,76.00,78.00,74.00,76.00,255800
01/10/20,GREN,328.00,328.00,328.00,328.00,0
01/10/20,GSMF,100.00,100.00,100.00,100.00,0
01/10/20,GTBO,157.00,183.00,140.00,152.00,89100
01/10/20,GWSA,151.00,151.00,150.00,151.00,60400
01/10/20,GZCO,51.00,52.00,50.00,51.00,11789600
01/10/20,HADE,50.00,50.00,50.00,50.00,500
01/10/20,HDFA,145.00,153.00,145.00,153.00,300
01/10/20,HDIT,625.00,625.00,625.00,625.00,100
01/10/20,HDTX,120.00,120.00,120.00,120.00,0
01/10/20,HEAL,3500.00,3500.00,3430.00,3450.00,110200
01/10/20,HELI,168.00,175.00,168.00,175.00,8700
01/10/20,HELI-W,12.00,15.00,12.00,14.00,550300
01/10/20,HERO,890.00,890.00,890.00,890.00,0
01/10/20,HEXA,3360.00,3390.00,3320.00,3320.00,68700
01/10/20,HITS,720.00,720.00,720.00,720.00,15500
01/10/20,HKMU,195.00,220.00,195.00,200.00,15493500
01/10/20,HMSP,2280.00,2290.00,2250.00,2270.00,29084800
01/10/20,HOKI,885.00,895.00,880.00,885.00,29448700
01/10/20,HOKI-W,620.00,620.00,620.00,620.00,0
01/10/20,HOME,50.00,50.00,50.00,50.00,5300
01/10/20,HOTL,121.00,121.00,112.00,120.00,135680900
01/10/20,HRME,1000.00,1020.00,1000.00,1010.00,22689800
01/10/20,HRTA,210.00,214.00,206.00,208.00,287300
01/10/20,HRUM,1325.00,1355.00,1325.00,1335.00,1151200
01/10/20,IATA,50.00,50.00,50.00,50.00,4300
01/10/20,IBFN,292.00,292.00,292.00,292.00,0
01/10/20,IBFN-W,23.00,25.00,23.00,25.00,7300
01/10/20,IBST,6525.00,6525.00,6525.00,6525.00,0
01/10/20,ICBP,11550.00,11575.00,11475.00,11525.00,4671700
01/10/20,ICON,70.00,71.00,70.00,70.00,172400
01/10/20,IDPR,328.00,328.00,328.00,328.00,0
01/10/20,IFII,228.00,266.00,228.00,260.00,41106600
01/10/20,IFSH,510.00,550.00,510.00,540.00,23000
01/10/20,IGAR,330.00,340.00,328.00,338.00,157800
01/10/20,IIKP,50.00,50.00,50.00,50.00,600
01/10/20,IKAI,69.00,70.00,67.00,67.00,12092300
01/10/20,IKBI,264.00,270.00,264.00,270.00,1100
01/10/20,IMAS,1170.00,1180.00,1115.00,1125.00,1253000
01/10/20,IMJS,284.00,296.00,282.00,286.00,347100
01/10/20,IMPC,1045.00,1045.00,1040.00,1040.00,433300
01/10/20,INAF,875.00,880.00,825.00,840.00,2146700
01/10/20,INAI,430.00,430.00,430.00,430.00,0
01/10/20,INCF,50.00,50.00,50.00,50.00,12600
01/10/20,INCI,438.00,438.00,428.00,428.00,300
01/10/20,INCO,3570.00,3570.00,3510.00,3510.00,4468200
01/10/20,INDF,8250.00,8250.00,8200.00,8250.00,6471300
01/10/20,INDR,2480.00,2490.00,2470.00,2480.00,19300
01/10/20,INDS,2290.00,2300.00,2280.00,2280.00,24200
01/10/20,INDX,53.00,53.00,53.00,53.00,100
01/10/20,INDY,1265.00,1290.00,1260.00,1265.00,15562000
01/10/20,INKP,8075.00,8325.00,8050.00,8200.00,7315800
01/10/20,INOV,322.00,322.00,310.00,320.00,240500
01/10/20,INPC,63.00,63.00,61.00,62.00,158800
01/10/20,INPC-W,7.00,7.00,6.00,6.00,3279500
01/10/20,INPP,850.00,850.00,850.00,850.00,0
01/10/20,INPS,4000.00,4000.00,3990.00,4000.00,53900
01/10/20,INRU,795.00,795.00,795.00,795.00,0
01/10/20,INTA,450.00,450.00,450.00,450.00,0
01/10/20,INTA-W,180.00,180.00,180.00,180.00,0
01/10/20,INTD,234.00,234.00,204.00,208.00,53800
01/10/20,INTP,18500.00,18500.00,18050.00,18125.00,2624600
01/10/20,IPCC,625.00,635.00,620.00,625.00,10423000
01/10/20,IPCM,179.00,179.00,169.00,175.00,313800
01/10/20,IPOL,82.00,82.00,81.00,82.00,133200
01/10/20,IPTV,394.00,420.00,390.00,414.00,7677400
01/10/20,IPTV-W,90.00,103.00,84.00,98.00,33840600
01/10/20,IRRA,720.00,725.00,700.00,710.00,10158100
01/10/20,ISAT,2880.00,2940.00,2880.00,2890.00,3364500
01/10/20,ISSP,196.00,196.00,188.00,190.00,7559500
01/10/20,ITIC,2550.00,2600.00,2510.00,2590.00,14723900
01/10/20,ITMA,510.00,550.00,510.00,550.00,9900
01/10/20,ITMA-W,99.00,99.00,99.00,99.00,0
01/10/20,ITMG,12200.00,12750.00,12200.00,12675.00,4392600
01/10/20,ITTG,82.00,82.00,82.00,82.00,0
01/10/20,JAST,1710.00,1720.00,1690.00,1695.00,8960500
01/10/20,JAWA,91.00,91.00,87.00,89.00,41600
01/10/20,JAYA,82.00,84.00,81.00,82.00,722400
01/10/20,JAYA-W,24.00,25.00,21.00,23.00,5120200
01/10/20,JECC,5800.00,5800.00,5700.00,5700.00,4800
01/10/20,JGLE,50.00,50.00,50.00,50.00,0
01/10/20,JIHD,625.00,625.00,625.00,625.00,0
01/10/20,JKON,505.00,505.00,505.00,505.00,0
01/10/20,JKSW,60.00,60.00,60.00,60.00,0
01/10/20,JMAS,775.00,775.00,775.00,775.00,0
01/10/20,JPFA,1670.00,1690.00,1630.00,1650.00,18731300
01/10/20,JRPT,575.00,580.00,570.00,575.00,7781700
01/10/20,JSKY,216.00,222.00,212.00,214.00,14199500
01/10/20,JSMR,5100.00,5225.00,5075.00,5200.00,3507200
01/10/20,JSPT,1010.00,1010.00,1010.00,1010.00,0
01/10/20,JTPE,975.00,975.00,970.00,970.00,323600
01/10/20,KAEF,1150.00,1150.00,1120.00,1125.00,1937500
01/10/20,KARW,61.00,61.00,51.00,51.00,293500
01/10/20,KAYU,57.00,70.00,57.00,65.00,13442300
01/10/20,KBLI,500.00,510.00,490.00,498.00,8476300
01/10/20,KBLM,270.00,290.00,268.00,272.00,351500
01/10/20,KBLV,274.00,274.00,274.00,274.00,0
01/10/20,KBRI,50.00,50.00,50.00,50.00,0
01/10/20,KDSI,1160.00,1200.00,1155.00,1170.00,15200
01/10/20,KEEN,486.00,496.00,474.00,486.00,1991000
01/10/20,KEJU,855.00,865.00,830.00,840.00,143000
01/10/20,KIAS,67.00,69.00,65.00,68.00,83000
01/10/20,KICI,308.00,308.00,230.00,230.00,9900
01/10/20,KIJA,294.00,296.00,292.00,294.00,278100
01/10/20,KINO,3250.00,3500.00,3250.00,3500.00,751600
01/10/20,KIOS,374.00,386.00,336.00,374.00,3500
01/10/20,KIOS-W,288.00,288.00,288.00,288.00,0
01/10/20,KJEN,2000.00,2010.00,1990.00,2000.00,220100
01/10/20,KKGI,232.00,236.00,232.00,236.00,1100
01/10/20,KLBF,1600.00,1615.00,1580.00,1600.00,15949700
01/10/20,KMTR,316.00,316.00,304.00,314.00,17300
01/10/20,KOBX,119.00,119.00,114.00,116.00,127100
01/10/20,KOIN,148.00,148.00,148.00,148.00,0
01/10/20,KONI,710.00,710.00,710.00,710.00,0
01/10/20,KOPI,610.00,615.00,610.00,615.00,22600
01/10/20,KOTA,700.00,740.00,555.00,700.00,26648900
01/10/20,KOTA-W,136.00,198.00,86.00,194.00,46784700
01/10/20,KPAL,200.00,256.00,200.00,208.00,21875300
01/10/20,KPAS,55.00,76.00,55.00,66.00,8313600
01/10/20,KPAS-W,29.00,35.00,23.00,28.00,4337500
01/10/20,KPIG,133.00,133.00,130.00,131.00,51999000
01/10/20,KRAH,1570.00,1570.00,1530.00,1530.00,3100
01/10/20,KRAS,300.00,320.00,300.00,318.00,24471500
01/10/20,KREN,496.00,496.00,488.00,492.00,37690400
01/10/20,LAND,885.00,890.00,815.00,850.00,48900
01/10/20,LAPD,50.00,50.00,50.00,50.00,0
01/10/20,LCGP,114.00,114.00,114.00,114.00,0
01/10/20,LCKM,320.00,320.00,300.00,320.00,4900
01/10/20,LEAD,50.00,50.00,50.00,50.00,5400
01/10/20,LIFE,6000.00,6000.00,6000.00,6000.00,0
01/10/20,LINK,3880.00,3880.00,3670.00,3720.00,2707200
01/10/20,LION,458.00,500.00,458.00,500.00,5200
01/10/20,LMAS,180.00,206.00,130.00,156.00,21622500
01/10/20,LMPI,94.00,124.00,92.00,94.00,56100
01/10/20,LMSH,476.00,476.00,476.00,476.00,0
01/10/20,LPCK,980.00,985.00,970.00,975.00,825600
01/10/20,LPGI,3510.00,3510.00,3510.00,3510.00,0
01/10/20,LPIN,284.00,284.00,284.00,284.00,0
01/10/20,LPKR,236.00,240.00,234.00,236.00,47961800
01/10/20,LPLI,101.00,101.00,101.00,101.00,100
01/10/20,LPPF,4100.00,4160.00,4060.00,4120.00,6252000
01/10/20,LPPS,76.00,80.00,76.00,80.00,700
01/10/20,LRNA,120.00,120.00,120.00,120.00,14300
01/10/20,LSIP,1450.00,1450.00,1390.00,1430.00,18489500
01/10/20,LTLS,620.00,620.00,615.00,615.00,5700
01/10/20,LUCK,398.00,402.00,394.00,400.00,799000
01/10/20,MABA,50.00,50.00,50.00,50.00,1000
01/10/20,MAGP,50.00,50.00,50.00,50.00,100
01/10/20,MAIN,1045.00,1050.00,1015.00,1015.00,3632800
01/10/20,MAMI,50.00,50.00,50.00,50.00,167100
01/10/20,MAMI-W,13.00,13.00,12.00,12.00,4993900
01/10/20,MAMIP,600.00,600.00,600.00,600.00,0
01/10/20,MAPA,4890.00,4900.00,4890.00,4890.00,397100
01/10/20,MAPB,1700.00,1700.00,1660.00,1660.00,300
01/10/20,MAPI,1040.00,1090.00,1040.00,1090.00,11498600
01/10/20,MARI,185.00,185.00,185.00,185.00,50100
01/10/20,MARK,458.00,464.00,458.00,462.00,1134100
01/10/20,MASA,490.00,500.00,454.00,498.00,4800
01/10/20,MAYA,9100.00,9100.00,9100.00,9100.00,0
01/10/20,MBAP,2050.00,2100.00,2000.00,2020.00,48400
01/10/20,MBSS,490.00,490.00,486.00,490.00,272500
01/10/20,MBTO,100.00,100.00,100.00,100.00,27500
01/10/20,MCAS,2560.00,2560.00,2340.00,2390.00,267300
01/10/20,MCOR,138.00,138.00,131.00,133.00,1177500
01/10/20,MDIA,50.00,50.00,50.00,50.00,5200
01/10/20,MDKA,1170.00,1180.00,1155.00,1175.00,49179500
01/10/20,MDKI,199.00,202.00,196.00,199.00,83400
01/10/20,MDLN,202.00,208.00,200.00,200.00,6307200
01/10/20,MDRN,50.00,50.00,50.00,50.00,300
01/10/20,MEDC,880.00,895.00,875.00,895.00,67192800
01/10/20,MEDC-W,240.00,240.00,234.00,238.00,2699100
01/10/20,MEGA,5975.00,5975.00,5500.00,5500.00,20900
01/10/20,MERK,2800.00,2850.00,2800.00,2840.00,15500
01/10/20,META,204.00,206.00,204.00,204.00,300000
01/10/20,MFIN,1250.00,1300.00,1230.00,1300.00,89100
01/10/20,MFMI,510.00,515.00,500.00,510.00,13200
01/10/20,MGNA,50.00,50.00,50.00,50.00,0
01/10/20,MGRO,855.00,875.00,855.00,855.00,1809400
01/10/20,MICE,358.00,358.00,350.00,354.00,32000
01/10/20,MIDI,1150.00,1150.00,1150.00,1150.00,0
01/10/20,MIKA,2610.00,2670.00,2600.00,2640.00,15815400
01/10/20,MINA,360.00,384.00,322.00,330.00,16386400
01/10/20,MIRA,50.00,50.00,50.00,50.00,0
01/10/20,MITI,51.00,51.00,51.00,51.00,0
01/10/20,MKNT,50.00,50.00,50.00,50.00,1507400
01/10/20,MKPI,16200.00,16200.00,16200.00,16200.00,0
01/10/20,MLBI,15400.00,15400.00,15400.00,15400.00,300
01/10/20,MLIA,570.00,585.00,560.00,570.00,5784700
01/10/20,MLPL,78.00,81.00,76.00,79.00,9344600
01/10/20,MLPT,424.00,428.00,424.00,426.00,3200
01/10/20,MMLP,192.00,195.00,189.00,192.00,22798000
01/10/20,MNCN,1630.00,1635.00,1590.00,1595.00,13788600
01/10/20,MOLI,1000.00,1020.00,1000.00,1020.00,18000
01/10/20,MPMX,700.00,705.00,680.00,690.00,1213600
01/10/20,MPOW,110.00,121.00,110.00,112.00,176800
01/10/20,MPPA,145.00,148.00,142.00,145.00,1877300
01/10/20,MPRO,2090.00,2090.00,1980.00,2080.00,2700
01/10/20,MRAT,154.00,154.00,154.00,154.00,0
01/10/20,MREI,4200.00,5000.00,4200.00,4300.00,4000
01/10/20,MSIN,410.00,412.00,404.00,412.00,15958700
01/10/20,MSKY,1380.00,1380.00,1380.00,1380.00,0
01/10/20,MTDL,1810.00,1825.00,1805.00,1825.00,2020400
01/10/20,MTFN,50.00,50.00,50.00,50.00,0
01/10/20,MTLA,540.00,540.00,530.00,530.00,600
01/10/20,MTPS,1000.00,1000.00,750.00,870.00,29900
01/10/20,MTPS-W,635.00,635.00,635.00,635.00,0
01/10/20,MTRA,324.00,324.00,324.00,324.00,0
01/10/20,MTSM,183.00,232.00,183.00,210.00,54100
01/10/20,MTWI,62.00,67.00,62.00,62.00,2425200
01/10/20,MYOH,1300.00,1325.00,1300.00,1315.00,31500
01/10/20,MYOR,2080.00,2100.00,2040.00,2050.00,2478100
01/10/20,MYRX,50.00,50.00,50.00,50.00,251300
01/10/20,MYRXP,50.00,50.00,50.00,50.00,200
01/10/20,MYTX,57.00,57.00,57.00,57.00,0
01/10/20,NASA,650.00,650.00,650.00,650.00,500
01/10/20,NASA-W,700.00,700.00,700.00,700.00,0
01/10/20,NATO,1105.00,1115.00,1100.00,1110.00,29468100
01/10/20,NATO-W,900.00,900.00,900.00,900.00,0
01/10/20,NELY,140.00,140.00,140.00,140.00,0
01/10/20,NFCX,2840.00,2900.00,2730.00,2900.00,570700
01/10/20,NICK,292.00,304.00,272.00,304.00,500
01/10/20,NIKL,750.00,760.00,700.00,715.00,6952600
01/10/20,NIPS,282.00,282.00,282.00,282.00,0
01/10/20,NIRO,134.00,140.00,134.00,140.00,494500
01/10/20,NISP,840.00,845.00,840.00,845.00,2400
01/10/20,NOBU,985.00,985.00,985.00,985.00,0
01/10/20,NRCA,380.00,382.00,380.00,382.00,47400
01/10/20,NUSA,50.00,50.00,50.00,50.00,28800
01/10/20,NUSA-W,6.00,6.00,5.00,6.00,4093500
01/10/20,NZIA,725.00,750.00,700.00,745.00,4300
01/10/20,NZIA-W,132.00,132.00,123.00,123.00,32800
01/10/20,OASA,380.00,380.00,380.00,380.00,0
01/10/20,OCAP,184.00,184.00,182.00,184.00,5200
01/10/20,OKAS,195.00,240.00,195.00,216.00,47100
01/10/20,OMRE,750.00,750.00,750.00,750.00,100
01/10/20,OPMS,99.00,101.00,96.00,98.00,1242300
01/10/20,PADI,195.00,210.00,168.00,168.00,32600
01/10/20,PALM,200.00,200.00,200.00,200.00,500
01/10/20,PAMG,67.00,68.00,66.00,67.00,6919800
01/10/20,PANI,111.00,111.00,111.00,111.00,0
01/10/20,PANR,328.00,328.00,326.00,328.00,1081600
01/10/20,PANS,1395.00,1400.00,1380.00,1400.00,194000
01/10/20,PBID,1020.00,1020.00,1020.00,1020.00,100
01/10/20,PBRX,490.00,498.00,490.00,498.00,50500
01/10/20,PBSA,785.00,785.00,785.00,785.00,0
01/10/20,PCAR,338.00,338.00,338.00,338.00,0
01/10/20,PDES,900.00,900.00,900.00,900.00,0
01/10/20,PEGE,202.00,202.00,202.00,202.00,400
01/10/20,PEHA,1030.00,1050.00,1000.00,1045.00,44100
01/10/20,PGAS,2120.00,2120.00,2070.00,2080.00,26998000
01/10/20,PGJO,105.00,105.00,105.00,105.00,1200
01/10/20,PGLI,330.00,332.00,330.00,332.00,200
01/10/20,PICO,1500.00,1515.00,1335.00,1490.00,233400
01/10/20,PJAA,985.00,985.00,985.00,985.00,1800
01/10/20,PKPK,54.00,65.00,54.00,61.00,200000
01/10/20,PLAS,50.00,50.00,50.00,50.00,0
01/10/20,PLIN,3260.00,3260.00,3200.00,3200.00,2700
01/10/20,PMJS,179.00,180.00,155.00,156.00,18720100
01/10/20,PNBN,1310.00,1315.00,1285.00,1295.00,1052200
01/10/20,PNBS,50.00,50.00,50.00,50.00,108900
01/10/20,PNIN,1085.00,1085.00,1060.00,1075.00,278200
01/10/20,PNLF,290.00,292.00,282.00,284.00,38198100
01/10/20,PNSE,332.00,332.00,332.00,332.00,0
01/10/20,POLA,262.00,262.00,262.00,262.00,0
01/10/20,POLA-W,800.00,800.00,800.00,800.00,0
01/10/20,POLI,1375.00,1425.00,1300.00,1410.00,16100
01/10/20,POLL,11250.00,11250.00,11200.00,11250.00,394100
01/10/20,POLU,2100.00,2100.00,2100.00,2100.00,100
01/10/20,POLY,63.00,65.00,62.00,63.00,236000
01/10/20,POOL,156.00,156.00,156.00,156.00,0
01/10/20,POOL-W,4010.00,4010.00,4010.00,4010.00,0
01/10/20,PORT,630.00,630.00,505.00,630.00,11700
01/10/20,POSA,50.00,50.00,50.00,50.00,23400
01/10/20,POSA-W,4.00,5.00,4.00,4.00,9616500
01/10/20,POWR,985.00,985.00,970.00,980.00,1010200
01/10/20,PPRE,240.00,246.00,238.00,244.00,5646700
01/10/20,PPRO,66.00,67.00,65.00,66.00,106591700
01/10/20,PRAS,136.00,136.00,136.00,136.00,0
01/10/20,PRDA,3680.00,3690.00,3600.00,3690.00,3000
01/10/20,PRIM,368.00,400.00,320.00,346.00,14000
01/10/20,PRIM-W,29.00,31.00,26.00,28.00,268500
01/10/20,PSAB,296.00,312.00,292.00,310.00,106598800
01/10/20,PSDN,163.00,177.00,163.00,177.00,44000
01/10/20,PSGO,178.00,204.00,178.00,184.00,3676200
01/10/20,PSKT,50.00,50.00,50.00,50.00,0
01/10/20,PSSI,175.00,179.00,175.00,176.00,112100
01/10/20,PTBA,2690.00,2800.00,2690.00,2780.00,52606300
01/10/20,PTIS,192.00,192.00,192.00,192.00,0
01/10/20,PTPP,1690.00,1705.00,1665.00,1700.00,16615000
01/10/20,PTRO,1615.00,1640.00,1600.00,1635.00,417000
01/10/20,PTSN,264.00,266.00,258.00,260.00,332100
01/10/20,PTSP,4550.00,4550.00,4550.00,4550.00,0
01/10/20,PUDP,290.00,290.00,290.00,290.00,500
01/10/20,PURE,270.00,276.00,264.00,264.00,4551700
01/10/20,PURE-W,84.00,89.00,76.00,80.00,34006300
01/10/20,PWON,570.00,575.00,555.00,560.00,35748600
01/10/20,PYFA,200.00,200.00,200.00,200.00,100
01/10/20,PZZA,1140.00,1140.00,1125.00,1130.00,9000
01/10/20,R-ABFII,28600.00,28600.00,28600.00,28600.00,0
01/10/20,R-LQ45X,1050.00,1051.00,1050.00,1051.00,10400
01/10/20,RAJA,183.00,185.00,181.00,184.00,342600
01/10/20,RALS,1040.00,1045.00,1010.00,1035.00,2672000
01/10/20,RANC,320.00,324.00,310.00,322.00,108700
01/10/20,RBMS,59.00,82.00,59.00,78.00,32511300
01/10/20,RDTX,5200.00,5200.00,5100.00,5100.00,1600
01/10/20,REAL,484.00,575.00,476.00,484.00,24421300
01/10/20,REAL-W,50.00,70.00,50.00,67.00,782083600
01/10/20,RELI,185.00,185.00,172.00,174.00,3300
01/10/20,RICY,158.00,158.00,158.00,158.00,100
01/10/20,RIGS,212.00,222.00,212.00,222.00,15600
01/10/20,RIMO,50.00,50.00,50.00,50.00,2000
01/10/20,RISE,550.00,550.00,540.00,540.00,953500
01/10/20,RMBA,312.00,312.00,312.00,312.00,0
01/10/20,RODA,51.00,51.00,50.00,51.00,17567400
01/10/20,ROTI,1300.00,1305.00,1295.00,1300.00,1903300
01/10/20,RUIS,234.00,234.00,232.00,232.00,38800
01/10/20,SAFE,212.00,216.00,212.00,216.00,529100
01/10/20,SAME,242.00,242.00,230.00,230.00,98500
01/10/20,SAPX,830.00,830.00,830.00,830.00,0
01/10/20,SATU,53.00,64.00,53.00,59.00,398400
01/10/20,SCBD,2700.00,2700.00,2700.00,2700.00,0
01/10/20,SCCO,9000.00,9175.00,9000.00,9175.00,1500
01/10/20,SCMA,1525.00,1525.00,1485.00,1495.00,25172300
01/10/20,SCPI,29000.00,29000.00,29000.00,29000.00,0
01/10/20,SDMU,50.00,50.00,50.00,50.00,200500
01/10/20,SDPC,131.00,141.00,125.00,128.00,1674800
01/10/20,SDRA,850.00,850.00,850.00,850.00,100
01/10/20,SFAN,1015.00,1020.00,1015.00,1020.00,4000
01/10/20,SFAN-W,600.00,600.00,600.00,600.00,0
01/10/20,SGRO,2400.00,2400.00,2400.00,2400.00,4900
01/10/20,SHID,2700.00,2700.00,2700.00,2700.00,1000
01/10/20,SHIP,755.00,765.00,750.00,765.00,879800
01/10/20,SIDO,1300.00,1300.00,1280.00,1280.00,1599000
01/10/20,SILO,6700.00,6850.00,6550.00,6750.00,873300
01/10/20,SIMA,50.00,50.00,50.00,50.00,5300
01/10/20,SIMP,440.00,446.00,430.00,434.00,17033000
01/10/20,SINI,1650.00,1650.00,1650.00,1650.00,0
01/10/20,SINI-W,880.00,880.00,880.00,880.00,0
01/10/20,SIPD,950.00,960.00,900.00,950.00,17000
01/10/20,SKBM,390.00,390.00,390.00,390.00,0
01/10/20,SKLT,1610.00,1610.00,1610.00,1610.00,0
01/10/20,SKRN,520.00,545.00,510.00,545.00,184800
01/10/20,SKYB,57.00,58.00,56.00,56.00,537300
01/10/20,SLIS,4200.00,4300.00,4200.00,4300.00,41200
01/10/20,SMAR,3940.00,3940.00,3940.00,3940.00,2500
01/10/20,SMBR,418.00,426.00,406.00,412.00,8710500
01/10/20,SMCB,1115.00,1120.00,1090.00,1090.00,5400
01/10/20,SMDM,120.00,120.00,120.00,120.00,0
01/10/20,SMDR,248.00,250.00,248.00,250.00,209700
01/10/20,SMGR,12225.00,12300.00,12150.00,12200.00,5100400
01/10/20,SMKL,218.00,220.00,216.00,220.00,72300
01/10/20,SMKL-W,25.00,25.00,23.00,24.00,1883100
01/10/20,SMMA,15225.00,15225.00,15225.00,15225.00,0
01/10/20,SMMT,119.00,119.00,110.00,118.00,17600
01/10/20,SMRA,985.00,990.00,960.00,980.00,36671200
01/10/20,SMRU,50.00,50.00,50.00,50.00,25900
01/10/20,SMSM,1425.00,1435.00,1410.00,1420.00,2872000
01/10/20,SOCI,168.00,171.00,168.00,171.00,4279600
01/10/20,SONA,6000.00,6000.00,6000.00,6000.00,100
01/10/20,SOSS,414.00,414.00,414.00,414.00,0
01/10/20,SOSS-W,66.00,70.00,61.00,70.00,17300
01/10/20,SOTS,234.00,234.00,234.00,234.00,0
01/10/20,SOTS-W,54.00,54.00,54.00,54.00,4700
01/10/20,SPMA,304.00,320.00,304.00,306.00,208000
01/10/20,SPTO,815.00,825.00,815.00,820.00,2935900
01/10/20,SQMI,252.00,264.00,252.00,254.00,2578400
01/10/20,SRAJ,240.00,240.00,230.00,236.00,16300
01/10/20,SRIL,258.00,262.00,256.00,258.00,14176100
01/10/20,SRSN,68.00,69.00,67.00,68.00,241700
01/10/20,SRTG,3720.00,3720.00,3700.00,3700.00,9900
01/10/20,SSIA,625.00,685.00,625.00,685.00,29595300
01/10/20,SSMS,850.00,850.00,810.00,815.00,83736800
01/10/20,SSTM,500.00,500.00,500.00,500.00,0
01/10/20,STAR,157.00,157.00,155.00,156.00,498400
01/10/20,STTP,4500.00,4500.00,4500.00,4500.00,0
01/10/20,SUGI,50.00,50.00,50.00,50.00,0
01/10/20,SULI,50.00,51.00,50.00,51.00,1316600
01/10/20,SUPR,3240.00,3240.00,3240.00,3240.00,100
01/10/20,SURE,2870.00,2900.00,2850.00,2900.00,89800
01/10/20,SWAT,103.00,106.00,102.00,103.00,9886000
01/10/20,TALF,260.00,260.00,260.00,260.00,11700
01/10/20,TAMU,328.00,328.00,312.00,312.00,16300500
01/10/20,TARA,222.00,250.00,216.00,236.00,2182300
01/10/20,TAXI,50.00,50.00,50.00,50.00,3600
01/10/20,TBIG,1215.00,1230.00,1195.00,1200.00,71301900
01/10/20,TBLA,985.00,990.00,960.00,975.00,652000
01/10/20,TBMS,845.00,845.00,845.00,845.00,0
01/10/20,TCID,11000.00,11000.00,11000.00,11000.00,100
01/10/20,TCPI,6975.00,7025.00,6900.00,6900.00,5507200
01/10/20,TDPM,248.00,258.00,248.00,248.00,17000
01/10/20,TEBE,1840.00,1860.00,1840.00,1850.00,3344100
01/10/20,TELE,296.00,298.00,292.00,294.00,30105100
01/10/20,TFAS,162.00,170.00,161.00,165.00,43100
01/10/20,TFCO,610.00,610.00,496.00,610.00,1800
01/10/20,TGKA,5375.00,5375.00,5375.00,5375.00,0
01/10/20,TGRA,130.00,138.00,127.00,129.00,13355900
01/10/20,TIFA,220.00,220.00,220.00,220.00,5000
01/10/20,TINS,895.00,900.00,870.00,880.00,23667000
01/10/20,TIRA,252.00,252.00,252.00,252.00,0
01/10/20,TIRT,54.00,54.00,53.00,53.00,2200
01/10/20,TKIM,11150.00,11300.00,11150.00,11300.00,492400
01/10/20,TLKM,3980.00,3990.00,3950.00,3980.00,48099000
01/10/20,TMAS,101.00,102.00,101.00,101.00,675700
01/10/20,TMPO,155.00,155.00,155.00,155.00,0
01/10/20,TNCA,270.00,274.00,270.00,272.00,14000
01/10/20,TOBA,370.00,370.00,342.00,358.00,56800
01/10/20,TOPS,264.00,308.00,252.00,264.00,40032600
01/10/20,TOTL,416.00,430.00,416.00,418.00,879800
01/10/20,TOTO,298.00,298.00,280.00,284.00,78100
01/10/20,TOWR,795.00,800.00,785.00,790.00,41840800
01/10/20,TPIA,9475.00,9525.00,9375.00,9425.00,5822400
01/10/20,TPMA,220.00,220.00,220.00,220.00,2000
01/10/20,TRAM,50.00,50.00,50.00,50.00,1169500
01/10/20,TRAM-W,16.00,22.00,15.00,19.00,5992400
01/10/20,TRIL,50.00,50.00,50.00,50.00,0
01/10/20,TRIM,149.00,149.00,149.00,149.00,0
01/10/20,TRIO,426.00,426.00,426.00,426.00,0
01/10/20,TRIS,264.00,264.00,264.00,264.00,2000
01/10/20,TRIS-W,26.00,26.00,26.00,26.00,0
01/10/20,TRST,380.00,380.00,380.00,380.00,0
01/10/20,TRUK,85.00,98.00,85.00,96.00,129000
01/10/20,TRUS,350.00,350.00,260.00,270.00,1300
01/10/20,TSPC,1355.00,1375.00,1350.00,1355.00,23200
01/10/20,TUGU,3450.00,3450.00,3450.00,3450.00,1100
01/10/20,TURI,890.00,890.00,890.00,890.00,0
01/10/20,UCID,1910.00,2030.00,1910.00,1990.00,17728300
01/10/20,ULTJ,1620.00,1660.00,1600.00,1600.00,2040600
01/10/20,UNIC,3600.00,3600.00,3600.00,3600.00,0
01/10/20,UNIT,170.00,173.00,169.00,169.00,44300
01/10/20,UNSP,105.00,106.00,100.00,104.00,627200
01/10/20,UNTR,21525.00,22350.00,21500.00,22250.00,5071900
01/10/20,UNVR,8400.00,8400.00,8250.00,8250.00,14849800
01/10/20,URBN,2080.00,2080.00,2080.00,2080.00,133900
01/10/20,URBN-W,38.00,44.00,38.00,42.00,10731800
01/10/20,VICO,113.00,113.00,113.00,113.00,0
01/10/20,VINS,119.00,124.00,115.00,120.00,225700
01/10/20,VINS-W,12.00,13.00,12.00,13.00,896600
01/10/20,VIVA,61.00,63.00,59.00,60.00,12829200
01/10/20,VOKS,306.00,326.00,306.00,312.00,2103300
01/10/20,VRNA,140.00,140.00,140.00,140.00,0
01/10/20,WAPO,83.00,83.00,83.00,83.00,0
01/10/20,WEGE,318.00,320.00,310.00,312.00,22405700
01/10/20,WEHA,149.00,149.00,148.00,149.00,2013500
01/10/20,WICO,540.00,540.00,494.00,494.00,75500
01/10/20,WIIM,178.00,179.00,172.00,172.00,3552500
01/10/20,WIKA,2140.00,2180.00,2120.00,2160.00,17997700
01/10/20,WINS,121.00,121.00,121.00,121.00,19000
01/10/20,WOMF,278.00,278.00,276.00,276.00,38000
01/10/20,WOOD,625.00,625.00,600.00,625.00,8928200
01/10/20,WOWS,218.00,220.00,202.00,212.00,10280400
01/10/20,WSBP,306.00,314.00,306.00,310.00,56901300
01/10/20,WSKT,1480.00,1500.00,1475.00,1475.00,27261800
01/10/20,WTON,454.00,456.00,450.00,450.00,4566100
01/10/20,XAFA,1018.00,1018.00,1018.00,1018.00,100
01/10/20,XAQA,963.00,963.00,963.00,963.00,0
01/10/20,XASG,105.00,105.00,105.00,105.00,100
01/10/20,XBES,991.00,991.00,991.00,991.00,0
01/10/20,XBID,533.00,533.00,533.00,533.00,0
01/10/20,XBIN,495.00,495.00,495.00,495.00,0
01/10/20,XBLQ,473.00,473.00,473.00,473.00,0
01/10/20,XBNI,1118.00,1118.00,1118.00,1118.00,0
01/10/20,XBSK,384.00,384.00,384.00,384.00,0
01/10/20,XCID,82.00,92.00,74.00,77.00,1366000
01/10/20,XCIS,106.00,106.00,106.00,106.00,0
01/10/20,XCLQ,102.00,102.00,102.00,102.00,600
01/10/20,XDIF,497.00,497.00,497.00,497.00,0
01/10/20,XIHD,504.00,504.00,504.00,504.00,0
01/10/20,XIIC,1110.00,1110.00,1110.00,1110.00,0
01/10/20,XIIF,641.00,641.00,631.00,631.00,400
01/10/20,XIIT,575.00,575.00,567.00,567.00,35400
01/10/20,XIJI,692.00,692.00,692.00,692.00,0
01/10/20,XIPI,180.00,180.00,180.00,180.00,100
01/10/20,XISB,398.00,398.00,398.00,398.00,0
01/10/20,XISC,725.00,725.00,725.00,725.00,0
01/10/20,XISI,347.00,347.00,347.00,347.00,0
01/10/20,XISR,411.00,411.00,405.00,405.00,1000
01/10/20,XKIV,507.00,507.00,507.00,507.00,0
01/10/20,XMIG,179.00,179.00,179.00,179.00,100
01/10/20,XMJM,1000.00,1000.00,1000.00,1000.00,0
01/10/20,XMTS,499.00,499.00,499.00,499.00,0
01/10/20,XNVE,158.00,158.00,158.00,158.00,0
01/10/20,XPCR,955.00,955.00,955.00,955.00,0
01/10/20,XPDV,473.00,473.00,473.00,473.00,0
01/10/20,XPES,420.00,420.00,420.00,420.00,0
01/10/20,XPFT,564.00,564.00,564.00,564.00,100
01/10/20,XPID,556.00,556.00,556.00,556.00,100
01/10/20,XPLC,482.00,482.00,482.00,482.00,0
01/10/20,XPLQ,509.00,509.00,509.00,509.00,0
01/10/20,XPMI,998.00,998.00,993.00,993.00,200
01/10/20,XPSG,460.00,460.00,460.00,460.00,0
01/10/20,XPTD,549.00,549.00,549.00,549.00,0
01/10/20,XSBC,115.00,115.00,114.00,115.00,12200
01/10/20,XSPI,750.00,750.00,750.00,750.00,0
01/10/20,XSSI,97.00,97.00,97.00,97.00,0
01/10/20,YELO,73.00,74.00,72.00,73.00,787900
01/10/20,YELO-W,22.00,22.00,20.00,21.00,1087200
01/10/20,YPAS,550.00,550.00,550.00,550.00,0
01/10/20,YULE,268.00,268.00,220.00,230.00,10300
01/10/20,ZBRA,95.00,95.00,93.00,93.00,440800
01/10/20,ZINC,396.00,406.00,394.00,402.00,66397600
01/10/20,ZONE,492.00,494.00,492.00,494.00,63400
<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>
01/13/20,AALI,13675.00,13825.00,13600.00,13700.00,909000
01/13/20,ABBA,103.00,103.00,101.00,102.00,8319300
01/13/20,ABDA,6925.00,6925.00,6925.00,6925.00,0
01/13/20,ABMM,1300.00,1515.00,1300.00,1515.00,500
01/13/20,ACES,1495.00,1500.00,1455.00,1490.00,14011100
01/13/20,ACST,1010.00,1010.00,975.00,1010.00,168800
01/13/20,ADES,1050.00,1050.00,1010.00,1040.00,50800
01/13/20,ADHI,1190.00,1220.00,1180.00,1215.00,13062400
01/13/20,ADMF,10375.00,10400.00,10300.00,10350.00,175100
01/13/20,ADMG,189.00,190.00,188.00,189.00,72100
01/13/20,ADRO,1585.00,1595.00,1555.00,1565.00,79898600
01/13/20,AGAR,384.00,392.00,384.00,388.00,38500
01/13/20,AGII,645.00,645.00,600.00,610.00,95100
01/13/20,AGRO,191.00,198.00,191.00,195.00,4024900
01/13/20,AGRS,155.00,161.00,153.00,161.00,159900
01/13/20,AHAP,63.00,63.00,56.00,57.00,163200
01/13/20,AIMS,180.00,180.00,180.00,180.00,0
01/13/20,AISA,168.00,168.00,168.00,168.00,0
01/13/20,AKKU,50.00,50.00,50.00,50.00,300
01/13/20,AKPI,410.00,410.00,410.00,410.00,0
01/13/20,AKRA,3620.00,3620.00,3570.00,3600.00,13598600
01/13/20,AKSI,600.00,690.00,600.00,610.00,29900
01/13/20,ALDO,400.00,400.00,400.00,400.00,100
01/13/20,ALKA,400.00,400.00,400.00,400.00,200
01/13/20,ALMI,360.00,360.00,310.00,310.00,2400
01/13/20,ALTO,398.00,398.00,398.00,398.00,0
01/13/20,AMAG,270.00,300.00,270.00,300.00,5500
01/13/20,AMAR,420.00,456.00,366.00,456.00,30634000
01/13/20,AMFG,3510.00,3510.00,3500.00,3500.00,2000
01/13/20,AMIN,338.00,350.00,338.00,350.00,43700
01/13/20,AMRT,870.00,870.00,850.00,850.00,18944200
01/13/20,ANDI,50.00,50.00,50.00,50.00,1656000
01/13/20,ANJT,860.00,875.00,855.00,875.00,1000
01/13/20,ANTM,885.00,890.00,870.00,870.00,47500600
01/13/20,APEX,300.00,300.00,300.00,300.00,0
01/13/20,APIC,705.00,715.00,700.00,715.00,16123900
01/13/20,APII,175.00,175.00,175.00,175.00,0
01/13/20,APLI,136.00,150.00,136.00,150.00,500
01/13/20,APLN,177.00,181.00,175.00,176.00,40288900
01/13/20,APOL,50.00,50.00,50.00,50.00,0
01/13/20,APOL-W2,29.00,29.00,29.00,29.00,0
01/13/20,ARGO,825.00,825.00,825.00,825.00,0
01/13/20,ARII,730.00,730.00,730.00,730.00,200
01/13/20,ARKA,2120.00,2120.00,1900.00,1995.00,1327300
01/13/20,ARMY,50.00,50.00,50.00,50.00,0
01/13/20,ARNA,436.00,436.00,420.00,424.00,469600
01/13/20,ARTA,420.00,420.00,420.00,420.00,0
01/13/20,ARTI,50.00,50.00,50.00,50.00,100
01/13/20,ARTO,2950.00,2950.00,2850.00,2870.00,8100
01/13/20,ASBI,304.00,304.00,304.00,304.00,0
01/13/20,ASDM,1055.00,1055.00,1055.00,1055.00,0
01/13/20,ASGR,960.00,1020.00,960.00,990.00,1039000
01/13/20,ASII,6850.00,6925.00,6825.00,6925.00,29585200
01/13/20,ASJT,128.00,128.00,125.00,125.00,201900
01/13/20,ASMI,1240.00,1240.00,1240.00,1240.00,18900
01/13/20,ASRI,236.00,248.00,232.00,246.00,27439200
01/13/20,ASRM,2010.00,2010.00,2010.00,2010.00,0
01/13/20,ASSA,645.00,650.00,625.00,630.00,5769900
01/13/20,ATIC,710.00,710.00,710.00,710.00,200
01/13/20,AUTO,1270.00,1270.00,1255.00,1260.00,515800
01/13/20,BABP,50.00,50.00,50.00,50.00,2000
01/13/20,BABP-W3,43.00,43.00,43.00,43.00,5000
01/13/20,BABP-W4,14.00,16.00,13.00,15.00,10861800
01/13/20,BACA,310.00,312.00,308.00,308.00,6369300
01/13/20,BACA-W2,100.00,100.00,100.00,100.00,0
01/13/20,BAJA,61.00,62.00,59.00,61.00,957900
01/13/20,BALI,835.00,835.00,810.00,810.00,3100
01/13/20,BAPA,73.00,73.00,72.00,72.00,3000
01/13/20,BAPI,50.00,50.00,50.00,50.00,71500
01/13/20,BAPI-W,5.00,7.00,4.00,6.00,205200800
01/13/20,BATA,590.00,600.00,580.00,580.00,209300
01/13/20,BAYU,1005.00,1005.00,1000.00,1000.00,8200
01/13/20,BBCA,33700.00,33800.00,33675.00,33725.00,13571000
01/13/20,BBHI,118.00,122.00,118.00,122.00,116100
01/13/20,BBKP,254.00,258.00,248.00,250.00,9236400
01/13/20,BBLD,420.00,420.00,420.00,420.00,0
01/13/20,BBMD,2380.00,2380.00,2380.00,2380.00,0
01/13/20,BBNI,7750.00,7800.00,7700.00,7775.00,12358300
01/13/20,BBRI,4430.00,4510.00,4420.00,4510.00,111351400
01/13/20,BBRM,50.00,50.00,50.00,50.00,0
01/13/20,BBTN,2170.00,2180.00,2120.00,2150.00,10375900
01/13/20,BBYB,268.00,268.00,268.00,268.00,4900
01/13/20,BCAP,139.00,140.00,138.00,140.00,31400
01/13/20,BCIC,450.00,450.00,450.00,450.00,0
01/13/20,BCIP,50.00,54.00,50.00,50.00,26577100
01/13/20,BDMN,3850.00,3950.00,3850.00,3860.00,3760300
01/13/20,BEEF,390.00,446.00,390.00,440.00,24748300
01/13/20,BEEF-W,45.00,71.00,42.00,58.00,17764700
01/13/20,BEKS,50.00,50.00,50.00,50.00,155800
01/13/20,BELL,530.00,530.00,530.00,530.00,100
01/13/20,BEST,204.00,208.00,199.00,202.00,10926600
01/13/20,BFIN,570.00,570.00,555.00,560.00,130800
01/13/20,BGTG,62.00,63.00,61.00,62.00,533100
01/13/20,BHIT,67.00,68.00,65.00,66.00,17227100
01/13/20,BIKA,195.00,195.00,195.00,195.00,0
01/13/20,BIMA,50.00,50.00,50.00,50.00,1700
01/13/20,BINA,815.00,835.00,815.00,835.00,100100
01/13/20,BIPI,50.00,50.00,50.00,50.00,20400
01/13/20,BIPI-W,8.00,10.00,8.00,9.00,10860200
01/13/20,BIPP,50.00,50.00,50.00,50.00,0
01/13/20,BIPP-W2,1.00,1.00,1.00,1.00,0
01/13/20,BIRD,2680.00,2690.00,2600.00,2640.00,409400
01/13/20,BISI,1035.00,1035.00,1000.00,1015.00,230000
01/13/20,BJBR,1150.00,1165.00,1130.00,1130.00,10081600
01/13/20,BJTM,670.00,675.00,670.00,670.00,4475400
01/13/20,BKDP,58.00,58.00,57.00,57.00,265000
01/13/20,BKSL,81.00,85.00,81.00,85.00,126074300
01/13/20,BKSL-W,15.00,23.00,14.00,19.00,117145400
01/13/20,BKSW,140.00,168.00,140.00,165.00,5400
01/13/20,BLTA,50.00,50.00,50.00,50.00,100
01/13/20,BLTZ,3000.00,3750.00,3000.00,3750.00,7000
01/13/20,BLUE,515.00,520.00,505.00,510.00,78100
01/13/20,BMAS,358.00,358.00,358.00,358.00,0
01/13/20,BMRI,7725.00,7750.00,7650.00,7725.00,37699800
01/13/20,BMSR,102.00,117.00,102.00,106.00,393900
01/13/20,BMTR,358.00,364.00,356.00,360.00,38084000
01/13/20,BNBA,318.00,318.00,318.00,318.00,41400
01/13/20,BNBR,50.00,50.00,50.00,50.00,60500
01/13/20,BNGA,980.00,980.00,960.00,965.00,8932300
01/13/20,BNII,208.00,210.00,206.00,208.00,111900
01/13/20,BNLI,1280.00,1290.00,1270.00,1275.00,9045800
01/13/20,BOGA,1355.00,1365.00,1350.00,1355.00,9195700
01/13/20,BOLA,292.00,292.00,280.00,280.00,95800
01/13/20,BOLT,840.00,850.00,840.00,840.00,118400
01/13/20,BORN,50.00,50.00,50.00,50.00,0
01/13/20,BOSS,212.00,224.00,187.00,195.00,29378900
01/13/20,BPFI,1310.00,1310.00,1310.00,1310.00,0
01/13/20,BPII,10000.00,10000.00,10000.00,10000.00,0
01/13/20,BPTR,91.00,92.00,90.00,92.00,5800
01/13/20,BRAM,8600.00,8600.00,8600.00,8600.00,0
01/13/20,BRIS,316.00,324.00,314.00,320.00,10833200
01/13/20,BRMS,52.00,54.00,52.00,53.00,38220400
01/13/20,BRNA,1030.00,1030.00,1030.00,1030.00,0
01/13/20,BRPT,1275.00,1290.00,1185.00,1210.00,87971600
01/13/20,BRPT-W,820.00,820.00,820.00,820.00,900
01/13/20,BSDE,1215.00,1255.00,1215.00,1255.00,17338800
01/13/20,BSIM,535.00,535.00,520.00,530.00,8900
01/13/20,BSIM-W3,38.00,38.00,38.00,38.00,300
01/13/20,BSSR,1840.00,1845.00,1840.00,1845.00,300
01/13/20,BSWD,1750.00,1750.00,1750.00,1750.00,0
01/13/20,BTEK,50.00,50.00,50.00,50.00,3000
01/13/20,BTEL,50.00,50.00,50.00,50.00,0
01/13/20,BTON,200.00,204.00,200.00,200.00,10300
01/13/20,BTPN,3250.00,3250.00,3180.00,3240.00,59800
01/13/20,BTPS,4340.00,4370.00,4280.00,4320.00,2017100
01/13/20,BUDI,101.00,102.00,101.00,101.00,253200
01/13/20,BUKK,1415.00,1415.00,1400.00,1400.00,600
01/13/20,BULL,161.00,162.00,159.00,160.00,74206500
01/13/20,BULL-W,58.00,58.00,58.00,58.00,8600
01/13/20,BULL-W2,22.00,23.00,20.00,21.00,803000
01/13/20,BUMI,72.00,75.00,70.00,72.00,501405700
01/13/20,BUVA,70.00,79.00,69.00,70.00,430400
01/13/20,BVIC,82.00,82.00,78.00,78.00,3029500
01/13/20,BWPT,161.00,162.00,152.00,154.00,105783500
01/13/20,BYAN,15750.00,15750.00,15400.00,15400.00,1200
01/13/20,CAKK,64.00,67.00,64.00,66.00,623800
01/13/20,CAKK-W,21.00,22.00,20.00,21.00,1014600
01/13/20,CAMP,372.00,372.00,364.00,370.00,717500
01/13/20,CANI,176.00,176.00,176.00,176.00,100
01/13/20,CARS,167.00,169.00,131.00,155.00,1425700
01/13/20,CASA,418.00,418.00,412.00,418.00,9580500
01/13/20,CASA-W,141.00,141.00,141.00,141.00,8000
01/13/20,CASS,640.00,640.00,560.00,600.00,1200
01/13/20,CCSI,256.00,292.00,252.00,280.00,13174900
01/13/20,CEKA,1650.00,1650.00,1605.00,1610.00,119500
01/13/20,CENT,81.00,81.00,79.00,80.00,940900
01/13/20,CFIN,268.00,270.00,264.00,270.00,340500
01/13/20,CINT,292.00,292.00,284.00,290.00,83200
01/13/20,CITA,2000.00,2000.00,1940.00,2000.00,74300
01/13/20,CITY,110.00,120.00,110.00,119.00,3400
01/13/20,CITY-W,36.00,37.00,33.00,36.00,204600
01/13/20,CKRA,76.00,76.00,76.00,76.00,0
01/13/20,CLAY,3050.00,3050.00,2790.00,3020.00,387700
01/13/20,CLEO,500.00,505.00,500.00,500.00,4473000
01/13/20,CLPI,770.00,770.00,755.00,770.00,24400
01/13/20,CMNP,1970.00,2150.00,1900.00,1920.00,10500
01/13/20,CMPP,184.00,184.00,184.00,184.00,0
01/13/20,CNKO,50.00,50.00,50.00,50.00,400
01/13/20,CNTB,250.00,250.00,250.00,250.00,0
01/13/20,CNTX,330.00,330.00,330.00,330.00,34800
01/13/20,COCO,860.00,860.00,855.00,855.00,600
01/13/20,COCO-W,464.00,464.00,464.00,464.00,0
01/13/20,COWL,50.00,50.00,50.00,50.00,1000
01/13/20,CPIN,7300.00,7325.00,6950.00,7000.00,6677500
01/13/20,CPRI,50.00,50.00,50.00,50.00,218700
01/13/20,CPRI-W,23.00,25.00,22.00,25.00,356300
01/13/20,CPRO,50.00,50.00,50.00,50.00,2700
01/13/20,CSAP,446.00,446.00,446.00,446.00,387200
01/13/20,CSIS,96.00,96.00,89.00,92.00,19700
01/13/20,CSRA,330.00,330.00,330.00,330.00,1717100
01/13/20,CTBN,3150.00,3150.00,3150.00,3150.00,0
01/13/20,CTRA,1035.00,1065.00,1035.00,1060.00,27721100
01/13/20,CTTH,67.00,72.00,64.00,67.00,396700
01/13/20,DART,292.00,304.00,292.00,304.00,3200
01/13/20,DAYA,272.00,272.00,272.00,272.00,100
01/13/20,DEAL,175.00,179.00,169.00,171.00,14883000
01/13/20,DEAL-W,25.00,25.00,25.00,25.00,0
01/13/20,DEFI,1800.00,1800.00,1800.00,1800.00,100
01/13/20,DEWA,50.00,50.00,50.00,50.00,6500
01/13/20,DFAM,470.00,482.00,466.00,470.00,3644900
01/13/20,DFAM-W,21.00,21.00,21.00,21.00,0
01/13/20,DGIK,50.00,50.00,50.00,50.00,0
01/13/20,DIGI,1700.00,1700.00,1700.00,1700.00,0
01/13/20,DILD,300.00,316.00,294.00,294.00,3204300
01/13/20,DIVA,2980.00,2980.00,2850.00,2960.00,86800
01/13/20,DKFT,145.00,147.00,144.00,145.00,7142900
01/13/20,DLTA,6525.00,6525.00,6500.00,6500.00,900
01/13/20,DMAS,282.00,292.00,282.00,282.00,15586900
01/13/20,DMMX,212.00,218.00,210.00,216.00,1437500
01/13/20,DNAR,240.00,254.00,240.00,254.00,800
01/13/20,DNET,3080.00,3080.00,3080.00,3080.00,1500
01/13/20,DOID,286.00,296.00,284.00,288.00,27285200
01/13/20,DPNS,282.00,282.00,282.00,282.00,0
01/13/20,DPUM,109.00,112.00,105.00,109.00,7530000
01/13/20,DSFI,96.00,105.00,96.00,101.00,146500
01/13/20,DSNG,494.00,494.00,480.00,486.00,802500
01/13/20,DSSA,14350.00,14350.00,14350.00,14350.00,0
01/13/20,DUCK,1200.00,1210.00,1190.00,1205.00,619200
01/13/20,DUTI,4990.00,4990.00,4990.00,4990.00,0
01/13/20,DVLA,2200.00,2210.00,2200.00,2210.00,6400
01/13/20,DWGL,290.00,298.00,290.00,296.00,68200
01/13/20,DWGL-W,93.00,118.00,88.00,100.00,181000
01/13/20,DYAN,106.00,106.00,100.00,104.00,253100
01/13/20,EAST,100.00,104.00,97.00,98.00,7637100
01/13/20,EAST-W,19.00,21.00,17.00,19.00,168612300
01/13/20,ECII,1020.00,1020.00,1020.00,1020.00,5000
01/13/20,EKAD,1115.00,1120.00,1115.00,1120.00,67700
01/13/20,ELSA,316.00,318.00,312.00,312.00,18183700
01/13/20,ELTY,50.00,50.00,50.00,50.00,11900
01/13/20,EMDE,218.00,218.00,218.00,218.00,50000
01/13/20,EMTK,5200.00,5200.00,5000.00,5150.00,6600
01/13/20,ENRG,52.00,53.00,51.00,51.00,11387500
01/13/20,ENVY,810.00,810.00,750.00,750.00,1862900
01/13/20,EPMT,2200.00,2200.00,2200.00,2200.00,0
01/13/20,ERAA,1700.00,1780.00,1695.00,1780.00,24445600
01/13/20,ERTX,150.00,150.00,142.00,142.00,2700
01/13/20,ESIP,284.00,284.00,280.00,282.00,740600
01/13/20,ESIP-W,41.00,41.00,29.00,32.00,80331700
01/13/20,ESSA,252.00,260.00,250.00,254.00,2427600
01/13/20,ESTI,58.00,58.00,54.00,55.00,124600
01/13/20,ETWA,60.00,69.00,60.00,64.00,789000
01/13/20,EXCL,3290.00,3310.00,3250.00,3310.00,9256500
01/13/20,FAST,2500.00,2600.00,2480.00,2480.00,10900
01/13/20,FASW,7350.00,7450.00,7300.00,7450.00,600
01/13/20,FILM,216.00,270.00,216.00,270.00,131369700
01/13/20,FINN,50.00,50.00,50.00,50.00,0
01/13/20,FIRE,330.00,368.00,322.00,326.00,14069600
01/13/20,FIRE-W,990.00,990.00,990.00,990.00,0
01/13/20,FISH,2800.00,2800.00,2800.00,2800.00,700
01/13/20,FITT,70.00,70.00,69.00,70.00,182200
01/13/20,FITT-W,56.00,58.00,52.00,53.00,523800
01/13/20,FMII,470.00,470.00,470.00,470.00,0
01/13/20,FOOD,114.00,121.00,114.00,119.00,1030400
01/13/20,FORU,99.00,99.00,99.00,99.00,800
01/13/20,FORZ,50.00,50.00,50.00,50.00,301200
01/13/20,FORZ-W,610.00,610.00,610.00,610.00,0
01/13/20,FPNI,118.00,119.00,118.00,118.00,319700
01/13/20,FREN,132.00,137.00,131.00,132.00,45209900
01/13/20,FREN-W,82.00,87.00,80.00,82.00,517500
01/13/20,FUJI,106.00,108.00,100.00,108.00,829500
01/13/20,GAMA,50.00,51.00,50.00,51.00,1777400
01/13/20,GDST,66.00,68.00,65.00,67.00,33200
01/13/20,GDYR,2000.00,2000.00,2000.00,2000.00,0
01/13/20,GEMA,350.00,350.00,350.00,350.00,270000
01/13/20,GEMS,2550.00,2550.00,2550.00,2550.00,0
01/13/20,GGRM,58100.00,58400.00,57300.00,58325.00,1146900
01/13/20,GGRP,388.00,402.00,388.00,400.00,46100
01/13/20,GHON,1625.00,1625.00,1625.00,1625.00,100
01/13/20,GIAA,468.00,486.00,466.00,472.00,47354300
01/13/20,GJTL,565.00,565.00,555.00,560.00,2230800
01/13/20,GLOB,416.00,416.00,370.00,390.00,13600
01/13/20,GLVA,298.00,300.00,284.00,284.00,1256500
01/13/20,GMFI,163.00,164.00,162.00,163.00,1431400
01/13/20,GMTD,19100.00,19100.00,19100.00,19100.00,700
01/13/20,GOLD,234.00,234.00,234.00,234.00,0
01/13/20,GOLL,50.00,50.00,50.00,50.00,0
01/13/20,GOOD,1490.00,1490.00,1400.00,1440.00,510800
01/13/20,GPRA,77.00,77.00,70.00,70.00,4931700
01/13/20,GREN,328.00,328.00,328.00,328.00,0
01/13/20,GSMF,100.00,100.00,100.00,100.00,0
01/13/20,GTBO,162.00,162.00,157.00,157.00,300
01/13/20,GWSA,154.00,154.00,151.00,151.00,1700
01/13/20,GZCO,50.00,51.00,50.00,50.00,5744500
01/13/20,HADE,50.00,50.00,50.00,50.00,400
01/13/20,HDFA,153.00,153.00,150.00,153.00,2000
01/13/20,HDIT,635.00,635.00,600.00,630.00,5000
01/13/20,HDTX,120.00,120.00,120.00,120.00,0
01/13/20,HEAL,3500.00,3500.00,3420.00,3440.00,350000
01/13/20,HELI,170.00,170.00,170.00,170.00,5100
01/13/20,HELI-W,14.00,14.00,13.00,14.00,594500
01/13/20,HERO,890.00,890.00,890.00,890.00,0
01/13/20,HEXA,3320.00,3360.00,3280.00,3290.00,189700
01/13/20,HITS,715.00,725.00,710.00,710.00,76900
01/13/20,HKMU,206.00,224.00,197.00,200.00,9664500
01/13/20,HMSP,2270.00,2330.00,2250.00,2320.00,44421000
01/13/20,HOKI,885.00,900.00,880.00,880.00,26611900
01/13/20,HOKI-W,620.00,620.00,620.00,620.00,0
01/13/20,HOME,50.00,50.00,50.00,50.00,75700
01/13/20,HOTL,120.00,120.00,115.00,120.00,142300
01/13/20,HRME,1010.00,1030.00,1000.00,1000.00,26129900
01/13/20,HRTA,208.00,214.00,204.00,204.00,750800
01/13/20,HRUM,1345.00,1385.00,1345.00,1355.00,2222600
01/13/20,IATA,50.00,50.00,50.00,50.00,100
01/13/20,IBFN,272.00,364.00,272.00,364.00,73700
01/13/20,IBFN-W,25.00,25.00,20.00,22.00,5600
01/13/20,IBST,6525.00,6525.00,6525.00,6525.00,0
01/13/20,ICBP,11600.00,11600.00,11525.00,11550.00,3006900
01/13/20,ICON,70.00,80.00,70.00,71.00,408100
01/13/20,IDPR,328.00,328.00,328.00,328.00,0
01/13/20,IFII,266.00,274.00,198.00,206.00,29072400
01/13/20,IFSH,540.00,540.00,490.00,500.00,25700
01/13/20,IGAR,338.00,342.00,338.00,340.00,51800
01/13/20,IIKP,50.00,50.00,50.00,50.00,7800
01/13/20,IKAI,67.00,68.00,64.00,65.00,14064600
01/13/20,IKBI,270.00,280.00,270.00,276.00,3700
01/13/20,IMAS,1110.00,1135.00,1100.00,1115.00,870500
01/13/20,IMJS,286.00,296.00,286.00,288.00,353600
01/13/20,IMPC,1045.00,1055.00,1045.00,1055.00,377600
01/13/20,INAF,835.00,840.00,730.00,740.00,7999200
01/13/20,INAI,430.00,438.00,430.00,438.00,800
01/13/20,INCF,50.00,50.00,50.00,50.00,57000
01/13/20,INCI,428.00,428.00,428.00,428.00,0
01/13/20,INCO,3510.00,3540.00,3450.00,3460.00,7904700
01/13/20,INDF,8175.00,8225.00,8100.00,8150.00,5178800
01/13/20,INDO,187.00,187.00,187.00,187.00,93800
01/13/20,INDO-W,109.00,186.00,109.00,160.00,56774400
01/13/20,INDR,2490.00,2900.00,2470.00,2580.00,43900
01/13/20,INDS,2280.00,2280.00,2190.00,2280.00,12000
01/13/20,INDX,53.00,54.00,52.00,53.00,36000
01/13/20,INDY,1290.00,1310.00,1270.00,1270.00,11119400
01/13/20,INKP,8325.00,8325.00,8000.00,8150.00,6396400
01/13/20,INOV,320.00,320.00,300.00,316.00,819500
01/13/20,INPC,61.00,62.00,61.00,62.00,112000
01/13/20,INPC-W,7.00,7.00,6.00,6.00,922300
01/13/20,INPP,850.00,850.00,850.00,850.00,0
01/13/20,INPS,4010.00,4010.00,3940.00,3990.00,49900
01/13/20,INRU,795.00,795.00,795.00,795.00,0
01/13/20,INTA,436.00,440.00,432.00,432.00,102300
01/13/20,INTA-W,180.00,180.00,180.00,180.00,0
01/13/20,INTD,208.00,208.00,208.00,208.00,102000
01/13/20,INTP,18275.00,18425.00,18150.00,18400.00,2019100
01/13/20,IPCC,635.00,655.00,620.00,625.00,1572500
01/13/20,IPCM,175.00,175.00,173.00,175.00,32300
01/13/20,IPOL,82.00,83.00,80.00,80.00,145200
01/13/20,IPTV,418.00,446.00,400.00,446.00,6700400
01/13/20,IPTV-W,99.00,104.00,93.00,101.00,15683000
01/13/20,IRRA,710.00,730.00,700.00,710.00,12312300
01/13/20,ISAT,2890.00,2940.00,2890.00,2930.00,1810400
01/13/20,ISSP,190.00,196.00,189.00,191.00,4408800
01/13/20,ITIC,2550.00,2590.00,2500.00,2500.00,14146400
01/13/20,ITMA,550.00,550.00,500.00,545.00,77600
01/13/20,ITMA-W,99.00,99.00,99.00,99.00,0
01/13/20,ITMG,12975.00,13400.00,12975.00,13350.00,3302800
01/13/20,ITTG,82.00,82.00,82.00,82.00,0
01/13/20,JAST,1695.00,1715.00,1670.00,1715.00,9928300
01/13/20,JAWA,88.00,89.00,88.00,89.00,6200
01/13/20,JAYA,82.00,83.00,81.00,81.00,206900
01/13/20,JAYA-W,21.00,23.00,21.00,23.00,1137200
01/13/20,JECC,5700.00,5700.00,5700.00,5700.00,0
01/13/20,JGLE,50.00,50.00,50.00,50.00,0
01/13/20,JIHD,625.00,625.00,625.00,625.00,0
01/13/20,JKON,505.00,505.00,505.00,505.00,0
01/13/20,JKSW,60.00,60.00,60.00,60.00,0
01/13/20,JMAS,820.00,820.00,820.00,820.00,100
01/13/20,JPFA,1650.00,1655.00,1610.00,1620.00,11009500
01/13/20,JRPT,575.00,590.00,570.00,580.00,3352600
01/13/20,JSKY,214.00,216.00,210.00,212.00,7542100
01/13/20,JSMR,5200.00,5250.00,5200.00,5225.00,3552200
01/13/20,JSPT,1010.00,1010.00,1010.00,1010.00,0
01/13/20,JTPE,970.00,970.00,965.00,965.00,163400
01/13/20,KAEF,1125.00,1130.00,1080.00,1100.00,3417900
01/13/20,KARW,62.00,68.00,56.00,68.00,6875700
01/13/20,KAYU,65.00,69.00,65.00,67.00,21166000
01/13/20,KBLI,500.00,505.00,490.00,494.00,10757600
01/13/20,KBLM,290.00,290.00,234.00,252.00,1957300
01/13/20,KBLV,274.00,274.00,274.00,274.00,0
01/13/20,KBRI,50.00,50.00,50.00,50.00,0
01/13/20,KDSI,1180.00,1200.00,1100.00,1200.00,87100
01/13/20,KEEN,488.00,490.00,486.00,488.00,2114500
01/13/20,KEJU,850.00,855.00,835.00,850.00,88000
01/13/20,KIAS,65.00,68.00,65.00,66.00,21300
01/13/20,KICI,202.00,214.00,202.00,206.00,4500
01/13/20,KIJA,300.00,300.00,292.00,294.00,272200
01/13/20,KINO,3450.00,3490.00,3310.00,3330.00,642400
01/13/20,KIOS,394.00,394.00,390.00,390.00,200
01/13/20,KIOS-W,288.00,288.00,288.00,288.00,0
01/13/20,KJEN,2000.00,2000.00,1990.00,2000.00,221700
01/13/20,KKGI,226.00,260.00,226.00,250.00,1162300
01/13/20,KLBF,1590.00,1615.00,1590.00,1600.00,12854000
01/13/20,KMTR,314.00,316.00,300.00,316.00,22600
01/13/20,KOBX,116.00,119.00,115.00,117.00,180300
01/13/20,KOIN,148.00,148.00,148.00,148.00,0
01/13/20,KONI,710.00,710.00,710.00,710.00,0
01/13/20,KOPI,615.00,620.00,615.00,615.00,27800
01/13/20,KOTA,700.00,700.00,530.00,690.00,31958000
01/13/20,KOTA-W,194.00,254.00,155.00,220.00,10080700
01/13/20,KPAL,194.00,220.00,171.00,173.00,4182100
01/13/20,KPAS,65.00,68.00,65.00,66.00,1630300
01/13/20,KPAS-W,31.00,31.00,27.00,27.00,457400
01/13/20,KPIG,132.00,132.00,130.00,130.00,32751500
01/13/20,KRAH,1510.00,1520.00,1510.00,1520.00,32200
01/13/20,KRAS,320.00,324.00,310.00,312.00,8085600
01/13/20,KREN,492.00,492.00,486.00,488.00,26160500
01/13/20,LAND,850.00,850.00,850.00,850.00,3300
01/13/20,LAPD,50.00,50.00,50.00,50.00,0
01/13/20,LCGP,114.00,114.00,114.00,114.00,0
01/13/20,LCKM,320.00,320.00,320.00,320.00,11000
01/13/20,LEAD,50.00,50.00,50.00,50.00,50100
01/13/20,LIFE,6000.00,6000.00,6000.00,6000.00,0
01/13/20,LINK,3820.00,3900.00,3670.00,3800.00,391700
01/13/20,LION,496.00,496.00,496.00,496.00,500
01/13/20,LMAS,160.00,179.00,102.00,102.00,18668100
01/13/20,LMPI,100.00,100.00,91.00,91.00,17900
01/13/20,LMSH,472.00,476.00,472.00,476.00,3900
01/13/20,LPCK,975.00,1015.00,975.00,1000.00,2235400
01/13/20,LPGI,3510.00,3510.00,3510.00,3510.00,0
01/13/20,LPIN,284.00,284.00,284.00,284.00,0
01/13/20,LPKR,236.00,236.00,234.00,234.00,12651100
01/13/20,LPLI,101.00,101.00,86.00,86.00,4400
01/13/20,LPPF,4120.00,4230.00,4100.00,4230.00,13414500
01/13/20,LPPS,78.00,81.00,78.00,81.00,1000
01/13/20,LRNA,120.00,120.00,120.00,120.00,0
01/13/20,LSIP,1430.00,1440.00,1375.00,1390.00,18436600
01/13/20,LTLS,615.00,620.00,605.00,615.00,18300
01/13/20,LUCK,400.00,404.00,398.00,402.00,632600
01/13/20,MABA,50.00,50.00,50.00,50.00,2100
01/13/20,MAGP,50.00,50.00,50.00,50.00,0
01/13/20,MAIN,1020.00,1025.00,995.00,995.00,6888300
01/13/20,MAMI,50.00,50.00,50.00,50.00,1773600
01/13/20,MAMI-W,12.00,30.00,12.00,24.00,426266100
01/13/20,MAMIP,600.00,600.00,600.00,600.00,0
01/13/20,MAPA,4890.00,4910.00,4890.00,4890.00,266800
01/13/20,MAPB,1660.00,1660.00,1660.00,1660.00,100
01/13/20,MAPI,1090.00,1095.00,1070.00,1085.00,9800800
01/13/20,MARI,185.00,190.00,185.00,189.00,13400
01/13/20,MARK,462.00,468.00,460.00,460.00,1210500
01/13/20,MASA,482.00,490.00,462.00,490.00,2800
01/13/20,MAYA,9100.00,9100.00,9100.00,9100.00,0
01/13/20,MBAP,2050.00,2200.00,2050.00,2100.00,202400
01/13/20,MBSS,488.00,515.00,488.00,496.00,984200
01/13/20,MBTO,100.00,100.00,100.00,100.00,26000
01/13/20,MCAS,2390.00,2390.00,2290.00,2300.00,169200
01/13/20,MCOR,138.00,138.00,131.00,133.00,336400
01/13/20,MDIA,50.00,50.00,50.00,50.00,121600
01/13/20,MDKA,1180.00,1195.00,1145.00,1150.00,74355400
01/13/20,MDKI,204.00,204.00,197.00,202.00,60300
01/13/20,MDLN,200.00,206.00,200.00,206.00,3303000
01/13/20,MDRN,50.00,50.00,50.00,50.00,0
01/13/20,MEDC,900.00,905.00,870.00,870.00,41223100
01/13/20,MEDC-W,242.00,246.00,212.00,212.00,4722700
01/13/20,MEGA,5550.00,5575.00,5325.00,5325.00,3600
01/13/20,MERK,2810.00,2850.00,2810.00,2820.00,5700
01/13/20,META,202.00,202.00,198.00,198.00,328600
01/13/20,MFIN,1300.00,1300.00,1235.00,1285.00,1573600
01/13/20,MFMI,500.00,505.00,498.00,505.00,23400
01/13/20,MGNA,50.00,50.00,50.00,50.00,0
01/13/20,MGRO,855.00,855.00,845.00,850.00,1399900
01/13/20,MICE,352.00,356.00,352.00,352.00,140300
01/13/20,MIDI,1150.00,1150.00,1150.00,1150.00,0
01/13/20,MIKA,2650.00,2650.00,2500.00,2500.00,13431100
01/13/20,MINA,340.00,348.00,292.00,292.00,590200
01/13/20,MIRA,50.00,50.00,50.00,50.00,8000
01/13/20,MITI,51.00,51.00,51.00,51.00,0
01/13/20,MKNT,50.00,50.00,50.00,50.00,174500
01/13/20,MKPI,16200.00,16200.00,16200.00,16200.00,0
01/13/20,MLBI,15400.00,15500.00,15400.00,15500.00,4200
01/13/20,MLIA,570.00,590.00,570.00,580.00,7031700
01/13/20,MLPL,82.00,82.00,78.00,78.00,5421700
01/13/20,MLPT,450.00,464.00,432.00,432.00,5600
01/13/20,MMLP,195.00,198.00,190.00,190.00,2938900
01/13/20,MNCN,1595.00,1605.00,1570.00,1600.00,17198100
01/13/20,MOLI,990.00,1000.00,950.00,1000.00,85200
01/13/20,MPMX,690.00,705.00,680.00,680.00,1274900
01/13/20,MPOW,109.00,115.00,109.00,113.00,491500
01/13/20,MPPA,146.00,151.00,146.00,147.00,3801000
01/13/20,MPRO,2000.00,2080.00,2000.00,2080.00,4000
01/13/20,MRAT,154.00,155.00,153.00,153.00,2200
01/13/20,MREI,4300.00,4300.00,4300.00,4300.00,0
01/13/20,MSIN,412.00,412.00,398.00,408.00,674900
01/13/20,MSKY,1345.00,1345.00,1345.00,1345.00,100
01/13/20,MTDL,1825.00,1840.00,1810.00,1810.00,963300
01/13/20,MTFN,50.00,50.00,50.00,50.00,0
01/13/20,MTLA,530.00,540.00,525.00,530.00,15500
01/13/20,MTPS,870.00,875.00,870.00,870.00,24000
01/13/20,MTPS-W,645.00,750.00,645.00,750.00,1300
01/13/20,MTRA,324.00,324.00,324.00,324.00,0
01/13/20,MTSM,212.00,212.00,210.00,210.00,600
01/13/20,MTWI,52.00,65.00,52.00,60.00,1511600
01/13/20,MYOH,1315.00,1315.00,1280.00,1310.00,146700
01/13/20,MYOR,2020.00,2070.00,1970.00,2030.00,2396200
01/13/20,MYRX,50.00,50.00,50.00,50.00,2600
01/13/20,MYRXP,50.00,50.00,50.00,50.00,0
01/13/20,MYTX,57.00,57.00,57.00,57.00,0
01/13/20,NASA,650.00,650.00,585.00,630.00,15200
01/13/20,NASA-W,700.00,700.00,700.00,700.00,0
01/13/20,NATO,1110.00,1115.00,1090.00,1100.00,57162000
01/13/20,NATO-W,1065.00,1100.00,2.00,900.00,800
01/13/20,NELY,140.00,140.00,140.00,140.00,0
01/13/20,NFCX,2900.00,2990.00,2900.00,2990.00,2476400
01/13/20,NICK,304.00,310.00,268.00,310.00,350600
01/13/20,NIKL,700.00,725.00,650.00,675.00,7534700
01/13/20,NIPS,282.00,282.00,282.00,282.00,0
01/13/20,NIRO,120.00,140.00,120.00,140.00,2262900
01/13/20,NISP,840.00,860.00,840.00,840.00,87500
01/13/20,NOBU,985.00,985.00,985.00,985.00,0
01/13/20,NRCA,384.00,386.00,380.00,384.00,224300
01/13/20,NUSA,50.00,50.00,50.00,50.00,50300
01/13/20,NUSA-W,6.00,6.00,5.00,6.00,3018900
01/13/20,NZIA,790.00,790.00,700.00,700.00,29300
01/13/20,NZIA-W,124.00,130.00,114.00,121.00,125500
01/13/20,OASA,380.00,380.00,380.00,380.00,7000
01/13/20,OCAP,183.00,183.00,183.00,183.00,300
01/13/20,OKAS,216.00,220.00,198.00,218.00,117600
01/13/20,OMRE,750.00,750.00,750.00,750.00,0
01/13/20,OPMS,98.00,100.00,96.00,96.00,961000
01/13/20,PADI,169.00,196.00,168.00,181.00,209900
01/13/20,PALM,200.00,200.00,200.00,200.00,1500
01/13/20,PAMG,67.00,69.00,67.00,69.00,32312800
01/13/20,PANI,104.00,104.00,103.00,104.00,2800
01/13/20,PANR,328.00,328.00,326.00,328.00,1224100
01/13/20,PANS,1385.00,1400.00,1375.00,1385.00,144900
01/13/20,PBID,1020.00,1020.00,970.00,1000.00,52800
01/13/20,PBRX,500.00,500.00,498.00,498.00,8900
01/13/20,PBSA,785.00,785.00,785.00,785.00,0
01/13/20,PCAR,338.00,338.00,338.00,338.00,0
01/13/20,PDES,900.00,900.00,900.00,900.00,0
01/13/20,PEGE,202.00,202.00,202.00,202.00,0
01/13/20,PEHA,1025.00,1045.00,1025.00,1045.00,9500
01/13/20,PGAS,2090.00,2100.00,2070.00,2090.00,15791100
01/13/20,PGJO,115.00,115.00,113.00,115.00,13021400
01/13/20,PGLI,332.00,336.00,332.00,336.00,200
01/13/20,PICO,1490.00,1490.00,1470.00,1470.00,1700
01/13/20,PJAA,985.00,995.00,985.00,985.00,1700
01/13/20,PKPK,51.00,71.00,51.00,62.00,869600
01/13/20,PLAS,50.00,50.00,50.00,50.00,0
01/13/20,PLIN,3250.00,3250.00,3200.00,3200.00,700
01/13/20,PMJS,157.00,165.00,149.00,149.00,18363700
01/13/20,PNBN,1295.00,1300.00,1280.00,1300.00,1474800
01/13/20,PNBS,50.00,50.00,50.00,50.00,5500
01/13/20,PNIN,1080.00,1085.00,1055.00,1070.00,874900
01/13/20,PNLF,284.00,288.00,276.00,282.00,44075900
01/13/20,PNSE,414.00,414.00,414.00,414.00,200
01/13/20,POLA,276.00,318.00,197.00,197.00,879200
01/13/20,POLA-W,800.00,800.00,800.00,800.00,0
01/13/20,POLI,1390.00,1405.00,1300.00,1400.00,6800
01/13/20,POLL,11250.00,11250.00,11200.00,11225.00,404400
01/13/20,POLU,2100.00,2100.00,2100.00,2100.00,1000
01/13/20,POLY,61.00,65.00,61.00,64.00,151500
01/13/20,POOL,156.00,156.00,156.00,156.00,0
01/13/20,POOL-W,4010.00,4010.00,4010.00,4010.00,0
01/13/20,PORT,680.00,680.00,665.00,665.00,1100
01/13/20,POSA,50.00,50.00,50.00,50.00,9800
01/13/20,POSA-W,5.00,5.00,4.00,5.00,45758100
01/13/20,POWR,980.00,1000.00,960.00,975.00,1059000
01/13/20,PPRE,244.00,246.00,238.00,244.00,6848400
01/13/20,PPRO,66.00,67.00,65.00,66.00,66308800
01/13/20,PRAS,137.00,137.00,137.00,137.00,200
01/13/20,PRDA,3680.00,3680.00,3650.00,3680.00,26500
01/13/20,PRIM,346.00,346.00,346.00,346.00,0
01/13/20,PRIM-W,30.00,31.00,30.00,30.00,132100
01/13/20,PSAB,310.00,316.00,296.00,298.00,90832200
01/13/20,PSDN,177.00,197.00,171.00,190.00,53900
01/13/20,PSGO,184.00,198.00,183.00,184.00,1640500
01/13/20,PSKT,50.00,50.00,50.00,50.00,0
01/13/20,PSSI,176.00,179.00,173.00,179.00,224400
01/13/20,PTBA,2810.00,2850.00,2810.00,2830.00,44452800
01/13/20,PTIS,199.00,199.00,199.00,199.00,100
01/13/20,PTPP,1710.00,1730.00,1690.00,1700.00,14421800
01/13/20,PTRO,1640.00,1665.00,1630.00,1655.00,504900
01/13/20,PTSN,260.00,266.00,260.00,264.00,182100
01/13/20,PTSP,4550.00,4550.00,4550.00,4550.00,0
01/13/20,PUDP,290.00,310.00,290.00,310.00,10100
01/13/20,PURE,264.00,272.00,254.00,260.00,8194000
01/13/20,PURE-W,81.00,86.00,76.00,78.00,25705100
01/13/20,PWON,560.00,590.00,560.00,585.00,121586200
01/13/20,PYFA,200.00,200.00,200.00,200.00,0
01/13/20,PZZA,1140.00,1170.00,1140.00,1140.00,544700
01/13/20,R-ABFII,28600.00,28600.00,28600.00,28600.00,0
01/13/20,R-LQ45X,1053.00,1053.00,1053.00,1053.00,19700
01/13/20,RAJA,185.00,185.00,182.00,184.00,443200
01/13/20,RALS,1035.00,1040.00,995.00,1005.00,9333700
01/13/20,RANC,322.00,322.00,320.00,320.00,2900
01/13/20,RBMS,97.00,97.00,69.00,79.00,5477600
01/13/20,RDTX,5100.00,5100.00,5100.00,5100.00,0
01/13/20,REAL,484.00,488.00,434.00,434.00,10434700
01/13/20,REAL-W,69.00,91.00,25.00,40.00,1253198500
01/13/20,RELI,174.00,174.00,174.00,174.00,0
01/13/20,RICY,158.00,158.00,158.00,158.00,0
01/13/20,RIGS,222.00,222.00,202.00,214.00,113500
01/13/20,RIMO,50.00,50.00,50.00,50.00,0
01/13/20,RISE,535.00,535.00,530.00,535.00,380000
01/13/20,RMBA,338.00,338.00,320.00,320.00,200
01/13/20,RODA,51.00,51.00,50.00,50.00,3518500
01/13/20,ROTI,1300.00,1300.00,1295.00,1300.00,1014000
01/13/20,RUIS,232.00,232.00,232.00,232.00,100
01/13/20,SAFE,216.00,216.00,210.00,214.00,437600
01/13/20,SAME,230.00,234.00,222.00,234.00,11300
01/13/20,SAPX,830.00,830.00,830.00,830.00,0
01/13/20,SATU,50.00,71.00,50.00,62.00,312500
01/13/20,SCBD,2700.00,2700.00,2700.00,2700.00,0
01/13/20,SCCO,9175.00,9175.00,9175.00,9175.00,0
01/13/20,SCMA,1500.00,1500.00,1470.00,1480.00,22319200
01/13/20,SCPI,29000.00,29000.00,29000.00,29000.00,0
01/13/20,SDMU,50.00,50.00,50.00,50.00,3400
01/13/20,SDPC,128.00,172.00,108.00,120.00,8494000
01/13/20,SDRA,850.00,850.00,850.00,850.00,100
01/13/20,SFAN,1020.00,1020.00,1020.00,1020.00,2000
01/13/20,SFAN-W,600.00,600.00,600.00,600.00,0
01/13/20,SGRO,2400.00,2400.00,2400.00,2400.00,22600
01/13/20,SHID,2700.00,2700.00,2700.00,2700.00,0
01/13/20,SHIP,765.00,775.00,765.00,775.00,743200
01/13/20,SIDO,1280.00,1295.00,1265.00,1270.00,4717700
01/13/20,SILO,6750.00,6825.00,6650.00,6700.00,442500
01/13/20,SIMA,50.00,50.00,50.00,50.00,2300
01/13/20,SIMP,434.00,436.00,424.00,430.00,9195400
01/13/20,SINI,1600.00,1600.00,1430.00,1600.00,113200
01/13/20,SINI-W,505.00,865.00,505.00,835.00,9400
01/13/20,SIPD,945.00,1000.00,945.00,1000.00,7400
01/13/20,SKBM,390.00,390.00,390.00,390.00,0
01/13/20,SKLT,1610.00,1610.00,1610.00,1610.00,0
01/13/20,SKRN,520.00,560.00,484.00,484.00,1112200
01/13/20,SKYB,56.00,66.00,56.00,59.00,3700300
01/13/20,SLIS,4360.00,4400.00,4310.00,4350.00,37300
01/13/20,SMAR,3940.00,3940.00,3820.00,3830.00,5600
01/13/20,SMBR,414.00,414.00,388.00,396.00,18456200
01/13/20,SMCB,1085.00,1100.00,1065.00,1075.00,1300
01/13/20,SMDM,115.00,115.00,105.00,105.00,53000
01/13/20,SMDR,250.00,252.00,246.00,250.00,340500
01/13/20,SMGR,12325.00,12325.00,12100.00,12175.00,3147800
01/13/20,SMKL,212.00,232.00,210.00,232.00,213400
01/13/20,SMKL-W,24.00,27.00,23.00,25.00,9399600
01/13/20,SMMA,15225.00,15225.00,15225.00,15225.00,100
01/13/20,SMMT,120.00,120.00,111.00,117.00,28800
01/13/20,SMRA,980.00,1015.00,980.00,1010.00,20492400
01/13/20,SMRU,50.00,50.00,50.00,50.00,300
01/13/20,SMSM,1420.00,1435.00,1415.00,1415.00,2770400
01/13/20,SOCI,172.00,175.00,171.00,172.00,6546500
01/13/20,SONA,6000.00,6000.00,6000.00,6000.00,0
01/13/20,SOSS,414.00,414.00,414.00,414.00,0
01/13/20,SOSS-W,70.00,80.00,70.00,73.00,107100
01/13/20,SOTS,234.00,234.00,234.00,234.00,600
01/13/20,SOTS-W,61.00,61.00,48.00,49.00,11500
01/13/20,SPMA,310.00,316.00,306.00,306.00,41000
01/13/20,SPTO,825.00,825.00,820.00,825.00,3407000
01/13/20,SQMI,254.00,262.00,242.00,244.00,3594000
01/13/20,SRAJ,236.00,236.00,218.00,224.00,306400
01/13/20,SRIL,260.00,278.00,258.00,270.00,74121400
01/13/20,SRSN,67.00,69.00,66.00,66.00,361600
01/13/20,SRTG,3700.00,3700.00,3650.00,3660.00,7400
01/13/20,SSIA,685.00,695.00,675.00,685.00,31775800
01/13/20,SSMS,815.00,820.00,795.00,800.00,74912000
01/13/20,SSTM,500.00,500.00,500.00,500.00,0
01/13/20,STAR,156.00,156.00,155.00,155.00,926700
01/13/20,STTP,4500.00,4500.00,4500.00,4500.00,0
01/13/20,SUGI,50.00,50.00,50.00,50.00,0
01/13/20,SULI,51.00,52.00,50.00,52.00,1583200
01/13/20,SUPR,3240.00,3240.00,3240.00,3240.00,0
01/13/20,SURE,2900.00,2900.00,2900.00,2900.00,1800
01/13/20,SWAT,104.00,104.00,102.00,103.00,9883500
01/13/20,TALF,270.00,272.00,260.00,260.00,8600
01/13/20,TAMU,316.00,346.00,300.00,346.00,6356900
01/13/20,TARA,254.00,294.00,234.00,234.00,4043700
01/13/20,TAXI,50.00,50.00,50.00,50.00,0
01/13/20,TBIG,1205.00,1215.00,1145.00,1150.00,80124900
01/13/20,TBLA,975.00,980.00,960.00,965.00,1565300
01/13/20,TBMS,800.00,800.00,800.00,800.00,1000
01/13/20,TCID,11000.00,11000.00,11000.00,11000.00,0
01/13/20,TCPI,6900.00,7000.00,6825.00,6850.00,6513400
01/13/20,TDPM,240.00,256.00,232.00,244.00,128800
01/13/20,TEBE,1850.00,1870.00,1850.00,1855.00,3319700
01/13/20,TELE,294.00,300.00,294.00,300.00,21288600
01/13/20,TFAS,160.00,165.00,158.00,163.00,54800
01/13/20,TFCO,660.00,660.00,468.00,590.00,7600
01/13/20,TGKA,5375.00,5375.00,5375.00,5375.00,0
01/13/20,TGRA,129.00,130.00,124.00,126.00,4587400
01/13/20,TIFA,210.00,220.00,210.00,220.00,30200
01/13/20,TINS,885.00,890.00,850.00,865.00,19413200
01/13/20,TIRA,252.00,252.00,252.00,252.00,300
01/13/20,TIRT,53.00,55.00,51.00,55.00,91500
01/13/20,TKIM,11300.00,11425.00,11050.00,11375.00,577200
01/13/20,TLKM,4000.00,4030.00,3990.00,4030.00,61913800
01/13/20,TMAS,101.00,102.00,100.00,100.00,1414200
01/13/20,TMPO,155.00,155.00,155.00,155.00,0
01/13/20,TNCA,270.00,270.00,268.00,270.00,26200
01/13/20,TOBA,356.00,358.00,356.00,358.00,50600
01/13/20,TOPS,264.00,266.00,232.00,254.00,7169800
01/13/20,TOTL,420.00,426.00,416.00,420.00,1792500
01/13/20,TOTO,294.00,296.00,288.00,290.00,21600
01/13/20,TOWR,795.00,800.00,780.00,795.00,47134700
01/13/20,TPIA,9425.00,9500.00,9350.00,9425.00,5572500
01/13/20,TPMA,220.00,220.00,220.00,220.00,0
01/13/20,TRAM,50.00,50.00,50.00,50.00,440800
01/13/20,TRAM-W,19.00,21.00,16.00,18.00,4309000
01/13/20,TRIL,50.00,50.00,50.00,50.00,0
01/13/20,TRIM,145.00,145.00,140.00,145.00,21500
01/13/20,TRIO,426.00,426.00,426.00,426.00,0
01/13/20,TRIS,266.00,268.00,266.00,268.00,898900
01/13/20,TRIS-W,26.00,26.00,26.00,26.00,0
01/13/20,TRST,380.00,380.00,380.00,380.00,0
01/13/20,TRUK,97.00,99.00,96.00,97.00,38100
01/13/20,TRUS,326.00,326.00,270.00,300.00,13100
01/13/20,TSPC,1355.00,1375.00,1355.00,1375.00,23100
01/13/20,TUGU,3450.00,3450.00,3450.00,3450.00,0
01/13/20,TURI,895.00,895.00,885.00,885.00,302400
01/13/20,UCID,2000.00,2000.00,1900.00,1965.00,7191200
01/13/20,ULTJ,1600.00,1620.00,1595.00,1605.00,194400
01/13/20,UNIC,3600.00,3600.00,3600.00,3600.00,300
01/13/20,UNIT,170.00,171.00,170.00,170.00,9300
01/13/20,UNSP,104.00,107.00,103.00,105.00,176200
01/13/20,UNTR,22500.00,23150.00,22500.00,23050.00,4773700
01/13/20,UNVR,8275.00,8400.00,8275.00,8400.00,8904800
01/13/20,URBN,2080.00,2080.00,2070.00,2080.00,171800
01/13/20,URBN-W,44.00,70.00,42.00,48.00,17663800
01/13/20,VICO,113.00,113.00,113.00,113.00,0
01/13/20,VINS,125.00,125.00,110.00,120.00,283300
01/13/20,VINS-W,13.00,14.00,12.00,14.00,7555300
01/13/20,VIVA,58.00,61.00,57.00,57.00,111356800
01/13/20,VOKS,332.00,332.00,306.00,312.00,1508100
01/13/20,VRNA,138.00,138.00,138.00,138.00,200
01/13/20,WAPO,82.00,84.00,82.00,84.00,34900
01/13/20,WEGE,312.00,320.00,310.00,314.00,15149800
01/13/20,WEHA,149.00,149.00,148.00,149.00,2231700
01/13/20,WICO,494.00,494.00,494.00,494.00,0
01/13/20,WIIM,172.00,175.00,170.00,173.00,2677200
01/13/20,WIKA,2180.00,2200.00,2160.00,2170.00,10764700
01/13/20,WINS,121.00,121.00,120.00,120.00,180100
01/13/20,WOMF,276.00,276.00,272.00,272.00,273500
01/13/20,WOOD,625.00,625.00,615.00,620.00,3253000
01/13/20,WOWS,212.00,212.00,200.00,206.00,11162600
01/13/20,WSBP,310.00,316.00,310.00,310.00,23825800
01/13/20,WSKT,1490.00,1515.00,1475.00,1500.00,40192100
01/13/20,WTON,450.00,458.00,450.00,454.00,5054300
01/13/20,XAFA,1021.00,1021.00,1020.00,1020.00,20000
01/13/20,XAQA,963.00,963.00,963.00,963.00,0
01/13/20,XASG,105.00,105.00,105.00,105.00,0
01/13/20,XBES,1011.00,1011.00,1011.00,1011.00,1100
01/13/20,XBID,533.00,533.00,533.00,533.00,0
01/13/20,XBIN,495.00,495.00,495.00,495.00,0
01/13/20,XBLQ,473.00,473.00,473.00,473.00,0
01/13/20,XBNI,1118.00,1118.00,1118.00,1118.00,0
01/13/20,XBSK,384.00,384.00,384.00,384.00,0
01/13/20,XCID,79.00,84.00,77.00,83.00,93900
01/13/20,XCIS,106.00,106.00,105.00,105.00,11000
01/13/20,XCLQ,102.00,102.00,102.00,102.00,0
01/13/20,XDIF,497.00,497.00,497.00,497.00,0
01/13/20,XIHD,506.00,507.00,506.00,507.00,59000
01/13/20,XIIC,1110.00,1110.00,1110.00,1110.00,0
01/13/20,XIIF,632.00,645.00,632.00,645.00,400
01/13/20,XIIT,570.00,570.00,569.00,569.00,8800
01/13/20,XIJI,692.00,692.00,692.00,692.00,300
01/13/20,XIPI,180.00,180.00,180.00,180.00,0
01/13/20,XISB,398.00,398.00,398.00,398.00,0
01/13/20,XISC,725.00,725.00,725.00,725.00,0
01/13/20,XISI,347.00,347.00,347.00,347.00,0
01/13/20,XISR,406.00,407.00,406.00,407.00,26200
01/13/20,XKIV,507.00,507.00,507.00,507.00,0
01/13/20,XMIG,179.00,179.00,179.00,179.00,0
01/13/20,XMJM,1000.00,1000.00,1000.00,1000.00,0
01/13/20,XMTS,499.00,499.00,499.00,499.00,0
01/13/20,XNVE,158.00,158.00,158.00,158.00,0
01/13/20,XPCR,955.00,955.00,955.00,955.00,0
01/13/20,XPDV,473.00,473.00,473.00,473.00,0
01/13/20,XPES,420.00,420.00,420.00,420.00,0
01/13/20,XPFT,564.00,564.00,564.00,564.00,0
01/13/20,XPID,556.00,556.00,556.00,556.00,0
01/13/20,XPLC,482.00,482.00,482.00,482.00,0
01/13/20,XPLQ,509.00,509.00,509.00,509.00,0
01/13/20,XPMI,996.00,996.00,996.00,996.00,200
01/13/20,XPSG,460.00,460.00,460.00,460.00,0
01/13/20,XPTD,549.00,549.00,549.00,549.00,0
01/13/20,XSBC,115.00,115.00,115.00,115.00,0
01/13/20,XSPI,750.00,750.00,750.00,750.00,0
01/13/20,XSSI,97.00,97.00,97.00,97.00,0
01/13/20,YELO,73.00,75.00,72.00,73.00,1185200
01/13/20,YELO-W,21.00,23.00,20.00,20.00,1409600
01/13/20,YPAS,550.00,550.00,550.00,550.00,0
01/13/20,YULE,220.00,248.00,218.00,220.00,43500
01/13/20,ZBRA,94.00,95.00,87.00,87.00,241900
01/13/20,ZINC,402.00,408.00,394.00,398.00,63649300
01/13/20,ZONE,492.00,494.00,478.00,488.00,116400
<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>
01/14/2020,AALI,13700.00,13900.00,13200.00,13200.00,1623200
01/14/2020,ABBA,102.00,104.00,100.00,101.00,10317900
01/14/2020,ABDA,6925.00,6925.00,6925.00,6925.00,0
01/14/2020,ABMM,1515.00,1515.00,1515.00,1515.00,0
01/14/2020,ACES,1490.00,1590.00,1490.00,1590.00,61989800
01/14/2020,ACST,1010.00,1010.00,980.00,990.00,47800
01/14/2020,ADES,1020.00,1040.00,1020.00,1040.00,63000
01/14/2020,ADHI,1215.00,1230.00,1205.00,1205.00,6358800
01/14/2020,ADMF,10350.00,10450.00,10300.00,10425.00,48400
01/14/2020,ADMG,190.00,190.00,187.00,187.00,284200
01/14/2020,ADRO,1580.00,1585.00,1535.00,1560.00,68815800
01/14/2020,AGAR,388.00,388.00,378.00,382.00,35800
01/14/2020,AGII,610.00,610.00,605.00,610.00,39100
01/14/2020,AGRO,198.00,202.00,193.00,193.00,8618100
01/14/2020,AGRS,161.00,161.00,151.00,158.00,50000
01/14/2020,AHAP,59.00,59.00,56.00,58.00,75900
01/14/2020,AIMS,180.00,180.00,180.00,180.00,0
01/14/2020,AISA,168.00,168.00,168.00,168.00,0
01/14/2020,AKKU,50.00,50.00,50.00,50.00,2600
01/14/2020,AKPI,410.00,410.00,410.00,410.00,100
01/14/2020,AKRA,3600.00,3620.00,3520.00,3540.00,9316500
01/14/2020,AKSI,610.00,700.00,575.00,650.00,17500
01/14/2020,ALDO,400.00,400.00,400.00,400.00,0
01/14/2020,ALKA,400.00,400.00,400.00,400.00,400
01/14/2020,ALMI,350.00,350.00,350.00,350.00,100
01/14/2020,ALTO,398.00,398.00,398.00,398.00,12208000
01/14/2020,AMAG,300.00,306.00,284.00,302.00,7200
01/14/2020,AMAR,464.00,570.00,460.00,570.00,20505200
01/14/2020,AMFG,3420.00,3500.00,3420.00,3470.00,25800
01/14/2020,AMIN,302.00,360.00,300.00,360.00,9700
01/14/2020,AMOR,2500.00,2850.00,2370.00,2850.00,5979700
01/14/2020,AMRT,850.00,855.00,845.00,855.00,16300
01/14/2020,ANDI,50.00,53.00,50.00,50.00,80428100
01/14/2020,ANJT,865.00,880.00,850.00,875.00,10900
01/14/2020,ANTM,870.00,870.00,845.00,850.00,98284800
01/14/2020,APEX,284.00,300.00,264.00,300.00,29600
01/14/2020,APIC,715.00,720.00,700.00,705.00,22528300
01/14/2020,APII,170.00,236.00,170.00,224.00,442900
01/14/2020,APLI,150.00,160.00,140.00,160.00,20900
01/14/2020,APLN,176.00,179.00,175.00,175.00,21045800
01/14/2020,APOL,50.00,50.00,50.00,50.00,0
01/14/2020,APOL-W2,29.00,29.00,29.00,29.00,0
01/14/2020,ARGO,825.00,825.00,825.00,825.00,0
01/14/2020,ARII,730.00,730.00,730.00,730.00,0
01/14/2020,ARKA,2000.00,2010.00,2000.00,2010.00,1519700
01/14/2020,ARMY,50.00,50.00,50.00,50.00,0
01/14/2020,ARNA,428.00,428.00,416.00,418.00,685300
01/14/2020,ARTA,418.00,418.00,418.00,418.00,100
01/14/2020,ARTI,50.00,50.00,50.00,50.00,400
01/14/2020,ARTO,2870.00,3010.00,2870.00,2880.00,9100
01/14/2020,ASBI,304.00,304.00,300.00,300.00,1700
01/14/2020,ASDM,1055.00,1060.00,1055.00,1060.00,600
01/14/2020,ASGR,950.00,1005.00,950.00,975.00,35900
01/14/2020,ASII,6975.00,7175.00,6925.00,7175.00,41214400
01/14/2020,ASJT,126.00,129.00,125.00,125.00,186000
01/14/2020,ASMI,1245.00,1270.00,1245.00,1265.00,75100
01/14/2020,ASRI,246.00,250.00,244.00,246.00,16779300
01/14/2020,ASRM,2010.00,2010.00,2000.00,2000.00,400
01/14/2020,ASSA,635.00,650.00,635.00,640.00,6013200
01/14/2020,ATIC,710.00,710.00,710.00,710.00,0
01/14/2020,AUTO,1260.00,1285.00,1260.00,1270.00,282900
01/14/2020,BABP,50.00,50.00,50.00,50.00,12400
01/14/2020,BABP-W3,40.00,40.00,27.00,40.00,1900
01/14/2020,BABP-W4,15.00,16.00,14.00,15.00,1451300
01/14/2020,BACA,308.00,314.00,308.00,310.00,11315800
01/14/2020,BACA-W2,100.00,100.00,100.00,100.00,0
01/14/2020,BAJA,60.00,62.00,60.00,60.00,1193700
01/14/2020,BALI,810.00,810.00,810.00,810.00,4400
01/14/2020,BAPA,72.00,73.00,72.00,72.00,33012000
01/14/2020,BAPI,50.00,50.00,50.00,50.00,3040700
01/14/2020,BAPI-W,6.00,12.00,6.00,8.00,639839400
01/14/2020,BATA,580.00,600.00,580.00,580.00,35900
01/14/2020,BAYU,1050.00,1075.00,1050.00,1050.00,600
01/14/2020,BBCA,33725.00,34425.00,33700.00,34350.00,18716400
01/14/2020,BBHI,122.00,130.00,120.00,120.00,40100
01/14/2020,BBKP,250.00,266.00,250.00,256.00,20872700
01/14/2020,BBLD,420.00,420.00,420.00,420.00,0
01/14/2020,BBMD,2380.00,2380.00,2380.00,2380.00,0
01/14/2020,BBNI,7825.00,7850.00,7725.00,7850.00,20143400
01/14/2020,BBRI,4540.00,4600.00,4520.00,4570.00,158414200
01/14/2020,BBRM,50.00,50.00,50.00,50.00,0
01/14/2020,BBTN,2160.00,2170.00,2130.00,2160.00,15971700
01/14/2020,BBYB,260.00,264.00,254.00,264.00,6600
01/14/2020,BCAP,136.00,139.00,135.00,139.00,244100
01/14/2020,BCIC,450.00,450.00,450.00,450.00,0
01/14/2020,BCIP,50.00,51.00,50.00,50.00,6737800
01/14/2020,BDMN,3890.00,4110.00,3880.00,4070.00,9869700
01/14/2020,BEEF,442.00,444.00,396.00,400.00,14235800
01/14/2020,BEEF-W,60.00,61.00,48.00,48.00,2662000
01/14/2020,BEKS,50.00,50.00,50.00,50.00,3400
01/14/2020,BELL,530.00,530.00,530.00,530.00,1000
01/14/2020,BEST,204.00,214.00,202.00,210.00,31316100
01/14/2020,BFIN,560.00,570.00,555.00,565.00,313800
01/14/2020,BGTG,62.00,64.00,61.00,63.00,1360400
01/14/2020,BHIT,66.00,67.00,64.00,64.00,11814500
01/14/2020,BIKA,196.00,196.00,196.00,196.00,100
01/14/2020,BIMA,50.00,50.00,50.00,50.00,100
01/14/2020,BINA,835.00,835.00,835.00,835.00,0
01/14/2020,BIPI,50.00,50.00,50.00,50.00,2600
01/14/2020,BIPI-W,10.00,12.00,9.00,10.00,48392600
01/14/2020,BIPP,50.00,50.00,50.00,50.00,50400
01/14/2020,BIPP-W2,1.00,1.00,1.00,1.00,0
01/14/2020,BIRD,2640.00,2640.00,2590.00,2640.00,103600
01/14/2020,BISI,1010.00,1015.00,1010.00,1015.00,28900
01/14/2020,BJBR,1130.00,1155.00,1120.00,1145.00,8689800
01/14/2020,BJTM,670.00,675.00,670.00,670.00,3419000
01/14/2020,BKDP,57.00,57.00,57.00,57.00,0
01/14/2020,BKSL,86.00,87.00,82.00,83.00,87870700
01/14/2020,BKSL-W,20.00,22.00,18.00,18.00,28147300
01/14/2020,BKSW,165.00,165.00,165.00,165.00,2500
01/14/2020,BLTA,50.00,50.00,50.00,50.00,1300
01/14/2020,BLTZ,3750.00,4650.00,3750.00,4540.00,7000
01/14/2020,BLUE,510.00,520.00,505.00,510.00,101700
01/14/2020,BMAS,350.00,370.00,350.00,370.00,6900
01/14/2020,BMRI,7800.00,7800.00,7700.00,7750.00,52067200
01/14/2020,BMSR,106.00,117.00,105.00,111.00,866800
01/14/2020,BMTR,360.00,364.00,352.00,352.00,39366200
01/14/2020,BNBA,318.00,322.00,318.00,320.00,25500
01/14/2020,BNBR,50.00,50.00,50.00,50.00,9200
01/14/2020,BNGA,965.00,975.00,960.00,960.00,2068500
01/14/2020,BNII,208.00,210.00,206.00,208.00,477600
01/14/2020,BNLI,1280.00,1285.00,1270.00,1280.00,12796200
01/14/2020,BOGA,1355.00,1360.00,1345.00,1355.00,10112800
01/14/2020,BOLA,280.00,280.00,250.00,266.00,340500
01/14/2020,BOLT,840.00,840.00,835.00,835.00,102200
01/14/2020,BORN,50.00,50.00,50.00,50.00,0
01/14/2020,BOSS,195.00,198.00,180.00,181.00,3577500
01/14/2020,BPFI,1310.00,1310.00,1310.00,1310.00,10000
01/14/2020,BPII,10000.00,10000.00,10000.00,10000.00,0
01/14/2020,BPTR,92.00,92.00,87.00,90.00,53500
01/14/2020,BRAM,8600.00,8600.00,8600.00,8600.00,0
01/14/2020,BRIS,322.00,326.00,318.00,320.00,7388400
01/14/2020,BRMS,53.00,53.00,52.00,53.00,12831000
01/14/2020,BRNA,1030.00,1030.00,1030.00,1030.00,0
01/14/2020,BRPT,1210.00,1265.00,1210.00,1240.00,74531100
01/14/2020,BRPT-W,800.00,910.00,800.00,910.00,1100
01/14/2020,BSDE,1265.00,1295.00,1255.00,1290.00,28756000
01/14/2020,BSIM,530.00,530.00,530.00,530.00,0
01/14/2020,BSIM-W3,40.00,50.00,37.00,45.00,53500
01/14/2020,BSSR,1845.00,1900.00,1845.00,1895.00,3100
01/14/2020,BSWD,1750.00,1750.00,1750.00,1750.00,0
01/14/2020,BTEK,50.00,50.00,50.00,50.00,100
01/14/2020,BTEL,50.00,50.00,50.00,50.00,0
01/14/2020,BTON,199.00,202.00,196.00,202.00,14500
01/14/2020,BTPN,3240.00,3240.00,3100.00,3100.00,84900
01/14/2020,BTPS,4370.00,4400.00,4350.00,4350.00,6063700
01/14/2020,BUDI,101.00,102.00,101.00,101.00,75300
01/14/2020,BUKK,1350.00,1400.00,1350.00,1400.00,8300
01/14/2020,BULL,160.00,171.00,160.00,170.00,95037200
01/14/2020,BULL-W,63.00,70.00,63.00,65.00,98300
01/14/2020,BULL-W2,22.00,22.00,19.00,20.00,9133600
01/14/2020,BUMI,73.00,74.00,70.00,71.00,295481700
01/14/2020,BUVA,70.00,71.00,69.00,71.00,297800
01/14/2020,BVIC,76.00,79.00,75.00,76.00,4574500
01/14/2020,BWPT,155.00,157.00,150.00,152.00,38144400
01/14/2020,BYAN,15400.00,15400.00,15400.00,15400.00,200
01/14/2020,CAKK,56.00,67.00,56.00,65.00,2496200
01/14/2020,CAKK-W,22.00,23.00,20.00,20.00,6138300
01/14/2020,CAMP,370.00,370.00,362.00,368.00,759100
01/14/2020,CANI,176.00,176.00,176.00,176.00,0
01/14/2020,CARS,155.00,160.00,150.00,151.00,820900
01/14/2020,CASA,418.00,418.00,414.00,418.00,12577800
01/14/2020,CASA-W,141.00,141.00,141.00,141.00,0
01/14/2020,CASS,555.00,555.00,555.00,555.00,1500
01/14/2020,CCSI,284.00,288.00,274.00,274.00,7279300
01/14/2020,CEKA,1645.00,1645.00,1585.00,1595.00,167900
01/14/2020,CENT,79.00,80.00,79.00,79.00,870800
01/14/2020,CFIN,270.00,270.00,266.00,268.00,290400
01/14/2020,CINT,280.00,284.00,280.00,284.00,27900
01/14/2020,CITA,2010.00,2010.00,2000.00,2000.00,2900
01/14/2020,CITY,119.00,119.00,119.00,119.00,400
01/14/2020,CITY-W,36.00,36.00,34.00,35.00,117200
01/14/2020,CKRA,76.00,76.00,76.00,76.00,0
01/14/2020,CLAY,3030.00,3030.00,2830.00,2950.00,180100
01/14/2020,CLEO,500.00,505.00,498.00,500.00,5551400
01/14/2020,CLPI,775.00,775.00,765.00,770.00,21400
01/14/2020,CMNP,1920.00,1990.00,1910.00,1920.00,7900
01/14/2020,CMPP,184.00,184.00,184.00,184.00,0
01/14/2020,CNKO,50.00,50.00,50.00,50.00,0
01/14/2020,CNTB,250.00,250.00,250.00,250.00,0
01/14/2020,CNTX,330.00,330.00,330.00,330.00,0
01/14/2020,COCO,855.00,855.00,855.00,855.00,400
01/14/2020,COCO-W,464.00,464.00,464.00,464.00,0
01/14/2020,COWL,50.00,50.00,50.00,50.00,12400
01/14/2020,CPIN,7025.00,7075.00,6950.00,7050.00,6615700
01/14/2020,CPRI,50.00,50.00,50.00,50.00,53600
01/14/2020,CPRI-W,25.00,25.00,24.00,24.00,142100
01/14/2020,CPRO,50.00,50.00,50.00,50.00,200
01/14/2020,CSAP,444.00,444.00,444.00,444.00,190600
01/14/2020,CSIS,96.00,96.00,89.00,93.00,329600
01/14/2020,CSRA,412.00,412.00,346.00,350.00,20711000
01/14/2020,CTBN,3150.00,3150.00,3150.00,3150.00,0
01/14/2020,CTRA,1075.00,1075.00,1055.00,1065.00,25573000
01/14/2020,CTTH,67.00,68.00,64.00,64.00,361800
01/14/2020,DART,304.00,304.00,304.00,304.00,0
01/14/2020,DAYA,240.00,272.00,240.00,270.00,6700
01/14/2020,DEAL,171.00,176.00,168.00,169.00,8115800
01/14/2020,DEAL-W,25.00,25.00,25.00,25.00,0
01/14/2020,DEFI,1805.00,1870.00,1805.00,1855.00,21300
01/14/2020,DEWA,50.00,50.00,50.00,50.00,1300
01/14/2020,DFAM,470.00,472.00,464.00,470.00,5844100
01/14/2020,DFAM-W,21.00,21.00,21.00,21.00,0
01/14/2020,DGIK,50.00,50.00,50.00,50.00,0
01/14/2020,DIGI,1700.00,1700.00,1700.00,1700.00,1200
01/14/2020,DILD,294.00,302.00,294.00,296.00,522900
01/14/2020,DIVA,2960.00,2960.00,2750.00,2850.00,272700
01/14/2020,DKFT,145.00,149.00,144.00,145.00,9656800
01/14/2020,DLTA,6700.00,6700.00,6700.00,6700.00,200
01/14/2020,DMAS,282.00,296.00,282.00,290.00,30123800
01/14/2020,DMMX,216.00,218.00,212.00,218.00,1005100
01/14/2020,DNAR,280.00,290.00,260.00,260.00,21500
01/14/2020,DNET,3070.00,3080.00,3070.00,3080.00,3400
01/14/2020,DOID,294.00,298.00,290.00,292.00,11571000
01/14/2020,DPNS,282.00,282.00,282.00,282.00,0
01/14/2020,DPUM,109.00,109.00,108.00,108.00,2033100
01/14/2020,DSFI,96.00,102.00,96.00,102.00,2300
01/14/2020,DSNG,486.00,486.00,466.00,476.00,1152600
01/14/2020,DSSA,14350.00,14350.00,14350.00,14350.00,0
01/14/2020,DUCK,1205.00,1250.00,1200.00,1245.00,558600
01/14/2020,DUTI,4990.00,4990.00,4990.00,4990.00,200
01/14/2020,DVLA,2210.00,2210.00,2210.00,2210.00,500
01/14/2020,DWGL,296.00,298.00,280.00,292.00,90900
01/14/2020,DWGL-W,104.00,104.00,90.00,100.00,102000
01/14/2020,DYAN,103.00,104.00,100.00,103.00,304300
01/14/2020,EAST,98.00,104.00,98.00,99.00,7196900
01/14/2020,EAST-W,19.00,20.00,18.00,19.00,62897800
01/14/2020,ECII,1020.00,1020.00,1015.00,1015.00,6000
01/14/2020,EKAD,1120.00,1120.00,1110.00,1115.00,220200
01/14/2020,ELSA,312.00,314.00,304.00,304.00,35939300
01/14/2020,ELTY,50.00,50.00,50.00,50.00,2600
01/14/2020,EMDE,218.00,218.00,218.00,218.00,60000
01/14/2020,EMTK,5125.00,5525.00,5125.00,5525.00,800
01/14/2020,ENRG,51.00,52.00,51.00,52.00,13795300
01/14/2020,ENVY,750.00,800.00,675.00,690.00,2883900
01/14/2020,EPMT,2200.00,2200.00,2200.00,2200.00,0
01/14/2020,ERAA,1790.00,1815.00,1770.00,1780.00,20196100
01/14/2020,ERTX,145.00,145.00,142.00,142.00,500
01/14/2020,ESIP,282.00,282.00,278.00,280.00,3109400
01/14/2020,ESIP-W,35.00,35.00,28.00,31.00,22175400
01/14/2020,ESSA,256.00,260.00,252.00,252.00,3255500
01/14/2020,ESTI,56.00,56.00,52.00,52.00,345500
01/14/2020,ETWA,68.00,68.00,63.00,63.00,169900
01/14/2020,EXCL,3320.00,3330.00,3270.00,3330.00,10518100
01/14/2020,FAST,2480.00,2490.00,2480.00,2490.00,2700
01/14/2020,FASW,7450.00,7450.00,7450.00,7450.00,1000
01/14/2020,FILM,284.00,308.00,258.00,288.00,158010400
01/14/2020,FINN,50.00,50.00,50.00,50.00,0
01/14/2020,FIRE,326.00,340.00,298.00,300.00,12115200
01/14/2020,FIRE-W,990.00,990.00,990.00,990.00,0
01/14/2020,FISH,3000.00,3000.00,2900.00,2900.00,700
01/14/2020,FITT,75.00,75.00,70.00,70.00,63300
01/14/2020,FITT-W,53.00,54.00,50.00,52.00,109400
01/14/2020,FMII,470.00,470.00,470.00,470.00,0
01/14/2020,FOOD,120.00,120.00,115.00,115.00,173000
01/14/2020,FORU,99.00,99.00,99.00,99.00,100
01/14/2020,FORZ,50.00,50.00,50.00,50.00,4900
01/14/2020,FORZ-W,610.00,610.00,610.00,610.00,0
01/14/2020,FPNI,118.00,120.00,118.00,118.00,48600
01/14/2020,FREN,132.00,135.00,131.00,132.00,29557500
01/14/2020,FREN-W,82.00,85.00,79.00,82.00,726700
01/14/2020,FUJI,105.00,110.00,105.00,109.00,135600
01/14/2020,GAMA,51.00,51.00,50.00,50.00,867500
01/14/2020,GDST,68.00,68.00,65.00,68.00,67400
01/14/2020,GDYR,2000.00,2000.00,2000.00,2000.00,0
01/14/2020,GEMA,332.00,350.00,320.00,350.00,479700
01/14/2020,GEMS,2550.00,2550.00,2550.00,2550.00,0
01/14/2020,GGRM,58400.00,59075.00,58050.00,58325.00,1796100
01/14/2020,GGRP,400.00,450.00,400.00,414.00,67000
01/14/2020,GHON,1625.00,1625.00,1625.00,1625.00,100
01/14/2020,GIAA,474.00,478.00,464.00,468.00,17727700
01/14/2020,GJTL,555.00,565.00,545.00,555.00,8193300
01/14/2020,GLOB,390.00,390.00,388.00,388.00,1700
01/14/2020,GLVA,284.00,286.00,276.00,278.00,654400
01/14/2020,GMFI,163.00,163.00,162.00,162.00,572400
01/14/2020,GMTD,18700.00,18700.00,18700.00,18700.00,1000
01/14/2020,GOLD,234.00,234.00,228.00,234.00,6500
01/14/2020,GOLL,50.00,50.00,50.00,50.00,0
01/14/2020,GOOD,1440.00,1440.00,1390.00,1410.00,197100
01/14/2020,GPRA,72.00,72.00,69.00,70.00,832700
01/14/2020,GREN,328.00,328.00,328.00,328.00,0
01/14/2020,GSMF,100.00,100.00,100.00,100.00,0
01/14/2020,GTBO,156.00,156.00,140.00,147.00,69200
01/14/2020,GWSA,151.00,151.00,149.00,149.00,29600
01/14/2020,GZCO,50.00,51.00,50.00,50.00,1329600
01/14/2020,HADE,50.00,50.00,50.00,50.00,1100
01/14/2020,HDFA,150.00,150.00,137.00,137.00,10100
01/14/2020,HDIT,650.00,650.00,595.00,615.00,11600
01/14/2020,HDTX,120.00,120.00,120.00,120.00,0
01/14/2020,HEAL,3500.00,3500.00,3400.00,3420.00,565300
01/14/2020,HELI,172.00,190.00,172.00,175.00,32800
01/14/2020,HELI-W,13.00,15.00,13.00,15.00,402600
01/14/2020,HERO,890.00,890.00,890.00,890.00,0
01/14/2020,HEXA,3350.00,3360.00,3310.00,3340.00,7900
01/14/2020,HITS,710.00,720.00,710.00,715.00,57300
01/14/2020,HKMU,206.00,210.00,200.00,206.00,10781400
01/14/2020,HMSP,2340.00,2350.00,2280.00,2310.00,53382300
01/14/2020,HOKI,880.00,895.00,850.00,880.00,29506300
01/14/2020,HOKI-W,620.00,620.00,620.00,620.00,50200
01/14/2020,HOME,50.00,50.00,50.00,50.00,129900
01/14/2020,HOTL,120.00,121.00,115.00,118.00,67220800
01/14/2020,HRME,1000.00,1020.00,985.00,1000.00,22287800
01/14/2020,HRTA,204.00,210.00,200.00,206.00,1106300
01/14/2020,HRUM,1370.00,1375.00,1340.00,1355.00,1390700
01/14/2020,IATA,50.00,50.00,50.00,50.00,0
01/14/2020,IBFN,344.00,364.00,324.00,364.00,44900
01/14/2020,IBFN-W,22.00,22.00,22.00,22.00,0
01/14/2020,IBST,6525.00,6525.00,6525.00,6525.00,0
01/14/2020,ICBP,11625.00,11625.00,11550.00,11600.00,4265000
01/14/2020,ICON,71.00,76.00,70.00,71.00,24200
01/14/2020,IDPR,328.00,328.00,328.00,328.00,0
01/14/2020,IFII,206.00,210.00,195.00,199.00,4415000
01/14/2020,IFSH,500.00,520.00,442.00,462.00,54000
01/14/2020,IGAR,332.00,340.00,332.00,340.00,10300
01/14/2020,IIKP,50.00,50.00,50.00,50.00,200
01/14/2020,IKAI,55.00,65.00,50.00,50.00,56387700
01/14/2020,IKBI,276.00,276.00,276.00,276.00,0
01/14/2020,IMAS,1115.00,1155.00,1105.00,1120.00,1368900
01/14/2020,IMJS,286.00,292.00,284.00,292.00,222800
01/14/2020,IMPC,1055.00,1065.00,1050.00,1065.00,392600
01/14/2020,INAF,740.00,740.00,575.00,635.00,12240800
01/14/2020,INAI,428.00,432.00,428.00,432.00,13000
01/14/2020,INCF,50.00,51.00,50.00,50.00,699500
01/14/2020,INCI,428.00,428.00,428.00,428.00,100
01/14/2020,INCO,3450.00,3500.00,3410.00,3420.00,6605300
01/14/2020,INDF,8125.00,8175.00,8075.00,8125.00,6547800
01/14/2020,INDO,252.00,252.00,226.00,252.00,30552300
01/14/2020,INDO-W,170.00,180.00,110.00,129.00,40743400
01/14/2020,INDR,2680.00,2750.00,2600.00,2600.00,79000
01/14/2020,INDS,2280.00,2280.00,2280.00,2280.00,0
01/14/2020,INDX,53.00,53.00,53.00,53.00,0
01/14/2020,INDY,1290.00,1300.00,1245.00,1245.00,11287000
01/14/2020,INKP,8250.00,8250.00,8050.00,8100.00,2626500
01/14/2020,INOV,316.00,316.00,306.00,312.00,425300
01/14/2020,INPC,63.00,63.00,61.00,63.00,372900
01/14/2020,INPC-W,6.00,9.00,6.00,7.00,39009900
01/14/2020,INPP,850.00,850.00,850.00,850.00,0
01/14/2020,INPS,4000.00,4000.00,3930.00,3990.00,54800
01/14/2020,INRU,795.00,795.00,795.00,795.00,0
01/14/2020,INTA,432.00,438.00,432.00,438.00,37100
01/14/2020,INTA-W,180.00,180.00,180.00,180.00,0
01/14/2020,INTD,208.00,214.00,200.00,200.00,541700
01/14/2020,INTP,18600.00,18625.00,18400.00,18625.00,1887900
01/14/2020,IPCC,630.00,635.00,600.00,600.00,3264500
01/14/2020,IPCM,175.00,177.00,173.00,175.00,55500
01/14/2020,IPOL,82.00,83.00,81.00,82.00,215400
01/14/2020,IPTV,440.00,440.00,406.00,408.00,7879700
01/14/2020,IPTV-W,110.00,120.00,101.00,115.00,17335700
01/14/2020,IRRA,710.00,725.00,695.00,710.00,10866200
01/14/2020,ISAT,2940.00,2960.00,2880.00,2880.00,1780900
01/14/2020,ISSP,193.00,193.00,189.00,190.00,3161000
01/14/2020,ITIC,2500.00,2600.00,2490.00,2600.00,14750400
01/14/2020,ITMA,540.00,575.00,540.00,555.00,1800
01/14/2020,ITMA-W,99.00,99.00,99.00,99.00,0
01/14/2020,ITMG,13500.00,13625.00,13150.00,13300.00,2644100
01/14/2020,ITTG,82.00,82.00,82.00,82.00,0
01/14/2020,JAST,1720.00,1730.00,1705.00,1730.00,8404300
01/14/2020,JAWA,88.00,88.00,88.00,88.00,200
01/14/2020,JAYA,82.00,83.00,81.00,81.00,418400
01/14/2020,JAYA-W,21.00,24.00,20.00,22.00,1359800
01/14/2020,JECC,5700.00,5700.00,5700.00,5700.00,0
01/14/2020,JGLE,50.00,50.00,50.00,50.00,0
01/14/2020,JIHD,625.00,625.00,625.00,625.00,0
01/14/2020,JKON,490.00,490.00,490.00,490.00,1000
01/14/2020,JKSW,60.00,60.00,60.00,60.00,0
01/14/2020,JMAS,760.00,775.00,660.00,760.00,2600
01/14/2020,JPFA,1640.00,1675.00,1630.00,1675.00,39714000
01/14/2020,JRPT,585.00,590.00,575.00,575.00,8534600
01/14/2020,JSKY,212.00,220.00,208.00,216.00,23670900
01/14/2020,JSMR,5200.00,5250.00,5150.00,5250.00,2939800
01/14/2020,JSPT,1010.00,1010.00,1010.00,1010.00,0
01/14/2020,JTPE,965.00,970.00,965.00,970.00,135600
01/14/2020,KAEF,1100.00,1100.00,1045.00,1050.00,4649000
01/14/2020,KARW,72.00,80.00,60.00,62.00,9584700
01/14/2020,KAYU,67.00,70.00,65.00,66.00,13430500
01/14/2020,KBLI,494.00,500.00,492.00,496.00,3606700
01/14/2020,KBLM,252.00,264.00,252.00,258.00,84200
01/14/2020,KBLV,274.00,296.00,274.00,296.00,300
01/14/2020,KBRI,50.00,50.00,50.00,50.00,0
01/14/2020,KDSI,1190.00,1190.00,1190.00,1190.00,600
01/14/2020,KEEN,488.00,488.00,478.00,480.00,1775100
01/14/2020,KEJU,850.00,855.00,835.00,845.00,35400
01/14/2020,KIAS,71.00,72.00,65.00,66.00,396500
01/14/2020,KICI,206.00,206.00,206.00,206.00,0
01/14/2020,KIJA,294.00,300.00,294.00,294.00,163700
01/14/2020,KINO,3330.00,3400.00,3290.00,3290.00,683600
01/14/2020,KIOS,390.00,438.00,390.00,418.00,10400
01/14/2020,KIOS-W,288.00,288.00,288.00,288.00,0
01/14/2020,KJEN,2010.00,2030.00,2010.00,2030.00,221400
01/14/2020,KKGI,248.00,250.00,240.00,240.00,532300
01/14/2020,KLBF,1610.00,1610.00,1565.00,1585.00,24032800
01/14/2020,KMTR,314.00,316.00,302.00,308.00,84200
01/14/2020,KOBX,117.00,117.00,114.00,116.00,106600
01/14/2020,KOIN,147.00,147.00,147.00,147.00,100
01/14/2020,KONI,710.00,710.00,710.00,710.00,0
01/14/2020,KOPI,615.00,615.00,610.00,615.00,31000
01/14/2020,KOTA,685.00,690.00,570.00,680.00,30325700
01/14/2020,KOTA-W,230.00,318.00,210.00,310.00,12051200
01/14/2020,KPAL,170.00,176.00,152.00,160.00,1419000
01/14/2020,KPAS,64.00,68.00,64.00,65.00,791600
01/14/2020,KPAS-W,28.00,32.00,26.00,27.00,555100
01/14/2020,KPIG,130.00,130.00,127.00,129.00,59504100
01/14/2020,KRAH,1510.00,1515.00,1510.00,1515.00,32800
01/14/2020,KRAS,312.00,316.00,308.00,308.00,1847600
01/14/2020,KREN,488.00,488.00,482.00,482.00,35012300
01/14/2020,LAND,850.00,910.00,850.00,905.00,7700
01/14/2020,LAPD,50.00,50.00,50.00,50.00,0
01/14/2020,LCGP,114.00,114.00,114.00,114.00,0
01/14/2020,LCKM,320.00,326.00,320.00,326.00,64200
01/14/2020,LEAD,50.00,50.00,50.00,50.00,27000
01/14/2020,LIFE,6000.00,6000.00,6000.00,6000.00,4600
01/14/2020,LINK,3800.00,3810.00,3750.00,3780.00,509800
01/14/2020,LION,480.00,488.00,480.00,488.00,200
01/14/2020,LMAS,102.00,120.00,92.00,112.00,14844700
01/14/2020,LMPI,91.00,99.00,90.00,90.00,5500
01/14/2020,LMSH,462.00,462.00,460.00,460.00,2800
01/14/2020,LPCK,1000.00,1015.00,990.00,990.00,1122900
01/14/2020,LPGI,3510.00,3510.00,3510.00,3510.00,100
01/14/2020,LPIN,284.00,284.00,284.00,284.00,0
01/14/2020,LPKR,236.00,238.00,234.00,236.00,35873700
01/14/2020,LPLI,80.00,108.00,80.00,87.00,16200
01/14/2020,LPPF,4290.00,4360.00,4250.00,4280.00,30521000
01/14/2020,LPPS,81.00,81.00,81.00,81.00,0
01/14/2020,LRNA,120.00,120.00,120.00,120.00,0
01/14/2020,LSIP,1400.00,1410.00,1375.00,1375.00,16298400
01/14/2020,LTLS,615.00,615.00,610.00,610.00,61600
01/14/2020,LUCK,400.00,500.00,400.00,440.00,33958300
01/14/2020,MABA,50.00,50.00,50.00,50.00,100
01/14/2020,MAGP,50.00,50.00,50.00,50.00,0
01/14/2020,MAIN,1010.00,1020.00,1000.00,1005.00,3579200
01/14/2020,MAMI,50.00,50.00,50.00,50.00,1115000
01/14/2020,MAMI-W,25.00,30.00,20.00,22.00,149738900
01/14/2020,MAMIP,600.00,600.00,600.00,600.00,0
01/14/2020,MAPA,4890.00,4890.00,4890.00,4890.00,296600
01/14/2020,MAPB,1660.00,1660.00,1660.00,1660.00,0
01/14/2020,MAPI,1085.00,1090.00,1075.00,1085.00,7055900
01/14/2020,MARI,186.00,194.00,182.00,192.00,311300
01/14/2020,MARK,460.00,460.00,454.00,456.00,1205800
01/14/2020,MASA,472.00,498.00,452.00,498.00,15800
01/14/2020,MAYA,9100.00,9100.00,9100.00,9100.00,0
01/14/2020,MBAP,2130.00,2180.00,2050.00,2050.00,115000
01/14/2020,MBSS,496.00,496.00,490.00,492.00,505200
01/14/2020,MBTO,100.00,100.00,100.00,100.00,0
01/14/2020,MCAS,2300.00,2370.00,2300.00,2330.00,156300
01/14/2020,MCOR,133.00,134.00,131.00,132.00,1265100
01/14/2020,MDIA,50.00,51.00,50.00,50.00,2863900
01/14/2020,MDKA,1160.00,1160.00,1125.00,1140.00,45693200
01/14/2020,MDKI,199.00,202.00,197.00,202.00,53300
01/14/2020,MDLN,208.00,210.00,202.00,202.00,1027400
01/14/2020,MDRN,50.00,50.00,50.00,50.00,0
01/14/2020,MEDC,865.00,870.00,855.00,855.00,44002200
01/14/2020,MEDC-W,212.00,222.00,206.00,212.00,1876000
01/14/2020,MEGA,5350.00,5400.00,5350.00,5400.00,11000
01/14/2020,MERK,2850.00,2850.00,2840.00,2840.00,11400
01/14/2020,META,198.00,198.00,198.00,198.00,110700
01/14/2020,MFIN,1285.00,1285.00,1285.00,1285.00,0
01/14/2020,MFMI,505.00,510.00,500.00,505.00,25800
01/14/2020,MGNA,50.00,50.00,50.00,50.00,0
01/14/2020,MGRO,850.00,860.00,845.00,850.00,1277500
01/14/2020,MICE,358.00,360.00,354.00,354.00,27000
01/14/2020,MIDI,1150.00,1150.00,1150.00,1150.00,0
01/14/2020,MIKA,2500.00,2510.00,2420.00,2430.00,16530400
01/14/2020,MINA,292.00,300.00,252.00,290.00,666300
01/14/2020,MIRA,50.00,50.00,50.00,50.00,0
01/14/2020,MITI,51.00,51.00,51.00,51.00,0
01/14/2020,MKNT,50.00,50.00,50.00,50.00,2000
01/14/2020,MKPI,16200.00,16200.00,16200.00,16200.00,1000
01/14/2020,MLBI,15500.00,15500.00,15100.00,15500.00,9700
01/14/2020,MLIA,585.00,585.00,560.00,565.00,6206000
01/14/2020,MLPL,79.00,80.00,78.00,78.00,6181900
01/14/2020,MLPT,432.00,432.00,432.00,432.00,1300
01/14/2020,MMLP,190.00,195.00,187.00,187.00,7580600
01/14/2020,MNCN,1600.00,1610.00,1585.00,1595.00,13595600
01/14/2020,MOLI,980.00,1130.00,980.00,1130.00,160300
01/14/2020,MPMX,680.00,690.00,665.00,665.00,1769400
01/14/2020,MPOW,110.00,112.00,109.00,109.00,130800
01/14/2020,MPPA,147.00,149.00,143.00,144.00,2177400
01/14/2020,MPRO,2080.00,2080.00,2080.00,2080.00,0
01/14/2020,MRAT,156.00,157.00,154.00,154.00,1000
01/14/2020,MREI,4300.00,4300.00,4300.00,4300.00,0
01/14/2020,MSIN,408.00,408.00,404.00,408.00,81000
01/14/2020,MSKY,1345.00,1345.00,1345.00,1345.00,0
01/14/2020,MTDL,1810.00,1840.00,1805.00,1810.00,1796000
01/14/2020,MTFN,50.00,50.00,50.00,50.00,100
01/14/2020,MTLA,540.00,540.00,505.00,520.00,6100
01/14/2020,MTPS,860.00,860.00,790.00,830.00,15100
01/14/2020,MTPS-W,750.00,750.00,750.00,750.00,0
01/14/2020,MTRA,256.00,256.00,256.00,256.00,100
01/14/2020,MTSM,210.00,210.00,210.00,210.00,0
01/14/2020,MTWI,60.00,71.00,60.00,64.00,1468900
01/14/2020,MYOH,1320.00,1320.00,1285.00,1310.00,269500
01/14/2020,MYOR,2030.00,2040.00,2010.00,2020.00,4487300
01/14/2020,MYRX,50.00,50.00,50.00,50.00,1135400
01/14/2020,MYRXP,50.00,50.00,50.00,50.00,0
01/14/2020,MYTX,57.00,57.00,57.00,57.00,1400
01/14/2020,NASA,630.00,680.00,620.00,665.00,6400
01/14/2020,NASA-W,700.00,700.00,700.00,700.00,0
01/14/2020,NATO,1100.00,1105.00,1085.00,1095.00,29636100
01/14/2020,NATO-W,800.00,800.00,800.00,800.00,1600
01/14/2020,NELY,140.00,140.00,140.00,140.00,1100
01/14/2020,NFCX,2990.00,3050.00,2990.00,2990.00,757300
01/14/2020,NICK,310.00,310.00,310.00,310.00,0
01/14/2020,NIKL,675.00,690.00,530.00,585.00,22822700
01/14/2020,NIPS,282.00,282.00,282.00,282.00,0
01/14/2020,NIRO,140.00,140.00,140.00,140.00,0
01/14/2020,NISP,840.00,850.00,835.00,840.00,59200
01/14/2020,NOBU,985.00,985.00,985.00,985.00,0
01/14/2020,NRCA,384.00,384.00,382.00,384.00,113300
01/14/2020,NUSA,50.00,50.00,50.00,50.00,42500
01/14/2020,NUSA-W,6.00,10.00,6.00,7.00,54688100
01/14/2020,NZIA,730.00,785.00,700.00,770.00,485200
01/14/2020,NZIA-W,125.00,143.00,120.00,126.00,240000
01/14/2020,OASA,390.00,428.00,382.00,390.00,47900
01/14/2020,OCAP,183.00,183.00,183.00,183.00,0
01/14/2020,OKAS,216.00,216.00,190.00,210.00,59400
01/14/2020,OMRE,750.00,750.00,750.00,750.00,900
01/14/2020,OPMS,96.00,104.00,96.00,101.00,6378400
01/14/2020,PADI,181.00,200.00,180.00,200.00,814000
01/14/2020,PALM,200.00,206.00,199.00,206.00,6600
01/14/2020,PAMG,69.00,93.00,69.00,93.00,34119500
01/14/2020,PANI,104.00,104.00,104.00,104.00,0
01/14/2020,PANR,328.00,328.00,326.00,328.00,1061400
01/14/2020,PANS,1380.00,1420.00,1380.00,1385.00,33100
01/14/2020,PBID,970.00,995.00,970.00,995.00,160300
01/14/2020,PBRX,498.00,510.00,498.00,510.00,8600
01/14/2020,PBSA,785.00,785.00,785.00,785.00,0
01/14/2020,PCAR,338.00,338.00,338.00,338.00,0
01/14/2020,PDES,900.00,900.00,900.00,900.00,0
01/14/2020,PEGE,202.00,202.00,202.00,202.00,0
01/14/2020,PEHA,1025.00,1045.00,1025.00,1030.00,17600
01/14/2020,PGAS,2080.00,2120.00,2070.00,2090.00,32691200
01/14/2020,PGJO,126.00,126.00,109.00,126.00,8677400
01/14/2020,PGLI,336.00,336.00,336.00,336.00,0
01/14/2020,PICO,1470.00,1470.00,1465.00,1465.00,9100
01/14/2020,PJAA,985.00,995.00,985.00,995.00,1200
01/14/2020,PKPK,60.00,68.00,60.00,62.00,76600
01/14/2020,PLAS,50.00,50.00,50.00,50.00,0
01/14/2020,PLIN,3200.00,3200.00,3200.00,3200.00,0
01/14/2020,PMJS,151.00,161.00,148.00,151.00,15565000
01/14/2020,PNBN,1300.00,1300.00,1280.00,1290.00,1155000
01/14/2020,PNBS,50.00,50.00,50.00,50.00,7200
01/14/2020,PNIN,1070.00,1070.00,1050.00,1050.00,596200
01/14/2020,PNLF,284.00,284.00,276.00,278.00,36735100
01/14/2020,PNSE,414.00,414.00,414.00,414.00,0
01/14/2020,POLA,200.00,210.00,129.00,140.00,3124100
01/14/2020,POLA-W,800.00,800.00,800.00,800.00,0
01/14/2020,POLI,1400.00,1400.00,1400.00,1400.00,0
01/14/2020,POLL,11200.00,11225.00,11175.00,11175.00,293300
01/14/2020,POLU,2100.00,2100.00,2100.00,2100.00,0
01/14/2020,POLY,62.00,63.00,62.00,63.00,63900
01/14/2020,POOL,156.00,156.00,156.00,156.00,0
01/14/2020,POOL-W,4010.00,4010.00,4010.00,4010.00,0
01/14/2020,PORT,675.00,675.00,505.00,660.00,1400
01/14/2020,POSA,50.00,50.00,50.00,50.00,3663000
01/14/2020,POSA-W,5.00,10.00,5.00,8.00,728866900
01/14/2020,POWR,975.00,975.00,975.00,975.00,2240300
01/14/2020,PPRE,244.00,246.00,238.00,244.00,5648200
01/14/2020,PPRO,66.00,67.00,65.00,65.00,31688200
01/14/2020,PRAS,137.00,137.00,137.00,137.00,0
01/14/2020,PRDA,3680.00,3680.00,3680.00,3680.00,100
01/14/2020,PRIM,322.00,430.00,290.00,326.00,158400
01/14/2020,PRIM-W,30.00,32.00,30.00,32.00,312900
01/14/2020,PSAB,298.00,298.00,278.00,286.00,102901700
01/14/2020,PSDN,181.00,194.00,171.00,180.00,174200
01/14/2020,PSGO,184.00,188.00,181.00,184.00,998200
01/14/2020,PSKT,50.00,50.00,50.00,50.00,200
01/14/2020,PSSI,178.00,179.00,175.00,175.00,50600
01/14/2020,PTBA,2850.00,2870.00,2780.00,2790.00,28139900
01/14/2020,PTIS,195.00,195.00,195.00,195.00,100
01/14/2020,PTPP,1700.00,1720.00,1675.00,1695.00,14724100
01/14/2020,PTRO,1660.00,1670.00,1650.00,1655.00,453100
01/14/2020,PTSN,268.00,270.00,264.00,266.00,490100
01/14/2020,PTSP,4550.00,4550.00,4550.00,4550.00,0
01/14/2020,PUDP,310.00,310.00,310.00,310.00,0
01/14/2020,PURE,260.00,264.00,236.00,252.00,9592400
01/14/2020,PURE-W,78.00,80.00,68.00,74.00,16411500
01/14/2020,PWON,585.00,600.00,580.00,595.00,52551700
01/14/2020,PYFA,198.00,198.00,198.00,198.00,200
01/14/2020,PZZA,1140.00,1155.00,1140.00,1140.00,463100
01/14/2020,R-ABFII,28600.00,28600.00,28600.00,28600.00,0
01/14/2020,R-LQ45X,1058.00,1076.00,1058.00,1074.00,31000
01/14/2020,RAJA,184.00,185.00,183.00,184.00,300900
01/14/2020,RALS,1025.00,1060.00,1000.00,1050.00,14631800
01/14/2020,RANC,320.00,332.00,320.00,332.00,9700
01/14/2020,RBMS,79.00,79.00,72.00,75.00,1434600
01/14/2020,RDTX,5100.00,5100.00,5100.00,5100.00,6000
01/14/2020,REAL,434.00,484.00,350.00,434.00,14981600
01/14/2020,REAL-W,40.00,40.00,31.00,34.00,322312900
01/14/2020,RELI,164.00,200.00,164.00,196.00,1000
01/14/2020,RICY,158.00,158.00,158.00,158.00,0
01/14/2020,RIGS,210.00,218.00,210.00,218.00,94000
01/14/2020,RIMO,50.00,50.00,50.00,50.00,3500
01/14/2020,RISE,535.00,535.00,530.00,535.00,588000
01/14/2020,RMBA,320.00,320.00,320.00,320.00,0
01/14/2020,RODA,50.00,51.00,50.00,50.00,8336900
01/14/2020,ROTI,1295.00,1295.00,1285.00,1290.00,243200
01/14/2020,RUIS,232.00,232.00,232.00,232.00,0
01/14/2020,SAFE,212.00,212.00,208.00,212.00,423500
01/14/2020,SAME,238.00,238.00,224.00,224.00,25200
01/14/2020,SAPX,935.00,935.00,935.00,935.00,100
01/14/2020,SATU,64.00,64.00,58.00,60.00,136700
01/14/2020,SCBD,2700.00,2700.00,2700.00,2700.00,0
01/14/2020,SCCO,9175.00,9175.00,9175.00,9175.00,2000
01/14/2020,SCMA,1500.00,1500.00,1470.00,1480.00,9066000
01/14/2020,SCPI,29000.00,29000.00,29000.00,29000.00,0
01/14/2020,SDMU,50.00,50.00,50.00,50.00,0
01/14/2020,SDPC,128.00,144.00,116.00,129.00,9640100
01/14/2020,SDRA,850.00,850.00,850.00,850.00,0
01/14/2020,SFAN,1025.00,1025.00,1000.00,1015.00,43400
01/14/2020,SFAN-W,600.00,600.00,600.00,600.00,2100
01/14/2020,SGRO,2400.00,2400.00,2400.00,2400.00,0
01/14/2020,SHID,2700.00,2700.00,2700.00,2700.00,0
01/14/2020,SHIP,775.00,780.00,775.00,775.00,1104300
01/14/2020,SIDO,1280.00,1285.00,1260.00,1260.00,4134700
01/14/2020,SILO,6700.00,6750.00,6575.00,6750.00,443600
01/14/2020,SIMA,50.00,50.00,50.00,50.00,500
01/14/2020,SIMP,432.00,436.00,426.00,426.00,11581100
01/14/2020,SINI,1580.00,1755.00,1580.00,1590.00,11300
01/14/2020,SINI-W,825.00,825.00,605.00,800.00,71100
01/14/2020,SIPD,1000.00,1000.00,1000.00,1000.00,0
01/14/2020,SKBM,350.00,350.00,350.00,350.00,100
01/14/2020,SKLT,1610.00,1610.00,1610.00,1610.00,0
01/14/2020,SKRN,500.00,550.00,500.00,535.00,73800
01/14/2020,SKYB,60.00,62.00,56.00,60.00,1400600
01/14/2020,SLIS,4350.00,4370.00,4330.00,4370.00,19200
01/14/2020,SMAR,3840.00,3840.00,3840.00,3840.00,3200
01/14/2020,SMBR,396.00,404.00,390.00,394.00,10881400
01/14/2020,SMCB,1075.00,1080.00,1000.00,1000.00,123700
01/14/2020,SMDM,105.00,128.00,105.00,116.00,76100
01/14/2020,SMDR,250.00,250.00,230.00,240.00,1047500
01/14/2020,SMGR,12225.00,12350.00,12175.00,12300.00,7059700
01/14/2020,SMKL,228.00,232.00,212.00,232.00,112100
01/14/2020,SMKL-W,24.00,26.00,24.00,25.00,1274900
01/14/2020,SMMA,15225.00,15225.00,15225.00,15225.00,1400
01/14/2020,SMMT,120.00,120.00,110.00,117.00,42900
01/14/2020,SMRA,1020.00,1045.00,1015.00,1035.00,29913000
01/14/2020,SMRU,50.00,50.00,50.00,50.00,131200
01/14/2020,SMSM,1420.00,1440.00,1415.00,1415.00,2744800
01/14/2020,SOCI,172.00,173.00,169.00,170.00,2711500
01/14/2020,SONA,6000.00,6000.00,6000.00,6000.00,0
01/14/2020,SOSS,414.00,414.00,414.00,414.00,0
01/14/2020,SOSS-W,80.00,90.00,62.00,84.00,18500
01/14/2020,SOTS,234.00,234.00,234.00,234.00,0
01/14/2020,SOTS-W,58.00,58.00,56.00,58.00,11300
01/14/2020,SPMA,314.00,314.00,308.00,310.00,23600
01/14/2020,SPTO,825.00,825.00,820.00,825.00,2002600
01/14/2020,SQMI,244.00,290.00,244.00,290.00,28928100
01/14/2020,SRAJ,220.00,250.00,220.00,236.00,23800
01/14/2020,SRIL,270.00,272.00,264.00,268.00,18823800
01/14/2020,SRSN,66.00,67.00,66.00,66.00,929100
01/14/2020,SRTG,3700.00,3700.00,3670.00,3670.00,1500
01/14/2020,SSIA,685.00,715.00,685.00,710.00,62767800
01/14/2020,SSMS,805.00,830.00,800.00,825.00,51954000
01/14/2020,SSTM,500.00,500.00,500.00,500.00,0
01/14/2020,STAR,155.00,156.00,155.00,155.00,790900
01/14/2020,STTP,4500.00,4500.00,4500.00,4500.00,0
01/14/2020,SUGI,50.00,50.00,50.00,50.00,0
01/14/2020,SULI,52.00,52.00,50.00,51.00,2573400
01/14/2020,SUPR,3240.00,3240.00,3240.00,3240.00,0
01/14/2020,SURE,2890.00,2890.00,2890.00,2890.00,2000
01/14/2020,SWAT,104.00,104.00,102.00,102.00,10246700
01/14/2020,TALF,300.00,300.00,250.00,250.00,13000
01/14/2020,TAMU,346.00,346.00,316.00,330.00,16596900
01/14/2020,TARA,234.00,240.00,216.00,218.00,1013700
01/14/2020,TAXI,50.00,50.00,50.00,50.00,0
01/14/2020,TBIG,1155.00,1160.00,1125.00,1135.00,85844200
01/14/2020,TBLA,965.00,980.00,945.00,950.00,3817900
01/14/2020,TBMS,800.00,820.00,800.00,820.00,1100
01/14/2020,TCID,11000.00,11000.00,11000.00,11000.00,0
01/14/2020,TCPI,6875.00,7025.00,6850.00,6900.00,5176500
01/14/2020,TDPM,244.00,248.00,236.00,244.00,253500
01/14/2020,TEBE,1850.00,1855.00,1850.00,1850.00,2748100
01/14/2020,TELE,308.00,308.00,296.00,296.00,38843300
01/14/2020,TFAS,155.00,167.00,155.00,167.00,132700
01/14/2020,TFCO,462.00,490.00,462.00,490.00,800
01/14/2020,TGKA,5150.00,5150.00,5125.00,5125.00,400
01/14/2020,TGRA,126.00,127.00,123.00,125.00,2399600
01/14/2020,TIFA,220.00,220.00,202.00,218.00,76600
01/14/2020,TINS,870.00,895.00,860.00,870.00,29771300
01/14/2020,TIRA,250.00,250.00,250.00,250.00,500
01/14/2020,TIRT,55.00,55.00,54.00,54.00,600
01/14/2020,TKIM,11425.00,11425.00,11175.00,11350.00,546000
01/14/2020,TLKM,3980.00,4000.00,3940.00,3950.00,95058600
01/14/2020,TMAS,100.00,104.00,99.00,102.00,3286700
01/14/2020,TMPO,155.00,155.00,155.00,155.00,0
01/14/2020,TNCA,274.00,274.00,266.00,274.00,80300
01/14/2020,TOBA,358.00,358.00,358.00,358.00,60000
01/14/2020,TOPS,254.00,254.00,220.00,224.00,7621700
01/14/2020,TOTL,422.00,424.00,420.00,420.00,505800
01/14/2020,TOTO,290.00,290.00,288.00,290.00,7300
01/14/2020,TOWR,795.00,800.00,780.00,800.00,45178800
01/14/2020,TPIA,9425.00,9500.00,9425.00,9450.00,3938400
01/14/2020,TPMA,256.00,262.00,256.00,262.00,31000
01/14/2020,TRAM,50.00,50.00,50.00,50.00,82500
01/14/2020,TRAM-W,18.00,19.00,15.00,15.00,6070100
01/14/2020,TRIL,50.00,50.00,50.00,50.00,0
01/14/2020,TRIM,140.00,140.00,132.00,140.00,51500
01/14/2020,TRIO,426.00,426.00,426.00,426.00,0
01/14/2020,TRIS,270.00,274.00,270.00,272.00,1919900
01/14/2020,TRIS-W,26.00,26.00,26.00,26.00,0
01/14/2020,TRST,380.00,380.00,380.00,380.00,600
01/14/2020,TRUK,97.00,105.00,97.00,100.00,3865000
01/14/2020,TRUS,230.00,300.00,230.00,272.00,600
01/14/2020,TSPC,1375.00,1400.00,1375.00,1390.00,82300
01/14/2020,TUGU,3450.00,3460.00,3450.00,3460.00,1100
01/14/2020,TURI,890.00,895.00,890.00,895.00,220500
01/14/2020,UCID,1965.00,1990.00,1945.00,1965.00,4290900
01/14/2020,ULTJ,1610.00,1620.00,1600.00,1605.00,189000
01/14/2020,UNIC,3790.00,3790.00,3610.00,3610.00,200
01/14/2020,UNIT,169.00,170.00,166.00,170.00,1500
01/14/2020,UNSP,105.00,107.00,104.00,104.00,192900
01/14/2020,UNTR,23250.00,23250.00,22450.00,22700.00,5819100
01/14/2020,UNVR,8400.00,8500.00,8300.00,8475.00,11761100
01/14/2020,URBN,2080.00,2080.00,2050.00,2050.00,80900
01/14/2020,URBN-W,50.00,52.00,45.00,45.00,2050200
01/14/2020,VICO,113.00,113.00,113.00,113.00,0
01/14/2020,VINS,120.00,125.00,115.00,120.00,230000
01/14/2020,VINS-W,14.00,17.00,13.00,15.00,16839600
01/14/2020,VIVA,50.00,58.00,50.00,50.00,78176000
01/14/2020,VOKS,318.00,326.00,308.00,310.00,1687300
01/14/2020,VRNA,138.00,138.00,138.00,138.00,0
01/14/2020,WAPO,80.00,80.00,80.00,80.00,10400
01/14/2020,WEGE,318.00,318.00,308.00,308.00,11712900
01/14/2020,WEHA,149.00,150.00,149.00,150.00,2034500
01/14/2020,WICO,494.00,500.00,494.00,500.00,20300
01/14/2020,WIIM,173.00,176.00,169.00,169.00,3729100
01/14/2020,WIKA,2190.00,2200.00,2140.00,2150.00,11570200
01/14/2020,WINS,119.00,124.00,119.00,120.00,10700
01/14/2020,WOMF,272.00,276.00,272.00,274.00,126200
01/14/2020,WOOD,620.00,630.00,605.00,610.00,6088600
01/14/2020,WOWS,206.00,206.00,197.00,200.00,13831600
01/14/2020,WSBP,312.00,314.00,310.00,312.00,25706500
01/14/2020,WSKT,1520.00,1525.00,1500.00,1500.00,35131600
01/14/2020,WTON,456.00,460.00,450.00,450.00,3667100
01/14/2020,XAFA,1020.00,1020.00,1020.00,1020.00,0
01/14/2020,XAQA,963.00,963.00,963.00,963.00,0
01/14/2020,XASG,105.00,105.00,105.00,105.00,0
01/14/2020,XBES,1011.00,1011.00,1011.00,1011.00,0
01/14/2020,XBID,533.00,533.00,533.00,533.00,0
01/14/2020,XBIN,495.00,495.00,495.00,495.00,0
01/14/2020,XBLQ,473.00,473.00,473.00,473.00,0
01/14/2020,XBNI,1118.00,1118.00,1118.00,1118.00,0
01/14/2020,XBSK,384.00,384.00,384.00,384.00,0
01/14/2020,XCID,83.00,84.00,81.00,81.00,33900
01/14/2020,XCIS,105.00,105.00,105.00,105.00,9300
01/14/2020,XCLQ,102.00,102.00,102.00,102.00,0
01/14/2020,XDIF,497.00,497.00,497.00,497.00,0
01/14/2020,XIHD,515.00,515.00,515.00,515.00,100
01/14/2020,XIIC,1110.00,1110.00,1110.00,1110.00,0
01/14/2020,XIIF,650.00,651.00,650.00,651.00,800
01/14/2020,XIIT,575.00,581.00,575.00,576.00,28200
01/14/2020,XIJI,692.00,692.00,692.00,692.00,0
01/14/2020,XIPI,180.00,180.00,180.00,180.00,0
01/14/2020,XISB,398.00,398.00,398.00,398.00,0
01/14/2020,XISC,727.00,727.00,727.00,727.00,12000
01/14/2020,XISI,347.00,347.00,347.00,347.00,0
01/14/2020,XISR,409.00,410.00,409.00,410.00,14500
01/14/2020,XKIV,507.00,507.00,507.00,507.00,0
01/14/2020,XMIG,179.00,179.00,179.00,179.00,0
01/14/2020,XMJM,1000.00,1000.00,1000.00,1000.00,0
01/14/2020,XMTS,499.00,499.00,499.00,499.00,0
01/14/2020,XNVE,158.00,158.00,158.00,158.00,0
01/14/2020,XPCR,955.00,955.00,955.00,955.00,0
01/14/2020,XPDV,473.00,473.00,473.00,473.00,0
01/14/2020,XPES,420.00,420.00,420.00,420.00,0
01/14/2020,XPFT,564.00,564.00,564.00,564.00,0
01/14/2020,XPID,556.00,556.00,556.00,556.00,0
01/14/2020,XPLC,482.00,482.00,482.00,482.00,0
01/14/2020,XPLQ,509.00,509.00,509.00,509.00,0
01/14/2020,XPMI,1000.00,1000.00,1000.00,1000.00,200
01/14/2020,XPSG,460.00,460.00,460.00,460.00,0
01/14/2020,XPTD,549.00,549.00,549.00,549.00,0
01/14/2020,XSBC,116.00,116.00,116.00,116.00,100
01/14/2020,XSPI,750.00,750.00,750.00,750.00,0
01/14/2020,XSSI,97.00,97.00,97.00,97.00,0
01/14/2020,YELO,74.00,74.00,72.00,73.00,743000
01/14/2020,YELO-W,20.00,21.00,19.00,20.00,1853500
01/14/2020,YPAS,550.00,550.00,550.00,550.00,0
01/14/2020,YULE,220.00,220.00,220.00,220.00,13500
01/14/2020,ZBRA,87.00,87.00,85.00,85.00,135700
01/14/2020,ZINC,398.00,404.00,384.00,384.00,55196700
01/14/2020,ZONE,488.00,488.00,482.00,482.00,56600
<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>
01/15/2020,AALI,13200.00,13200.00,12525.00,12525.00,2131200
01/15/2020,ABBA,101.00,102.00,98.00,100.00,10433400
01/15/2020,ABDA,6800.00,6800.00,6800.00,6800.00,100
01/15/2020,ABMM,1515.00,1515.00,1515.00,1515.00,0
01/15/2020,ACES,1590.00,1605.00,1550.00,1600.00,17743700
01/15/2020,ACST,990.00,990.00,970.00,980.00,90700
01/15/2020,ADES,1040.00,1040.00,1010.00,1025.00,22700
01/15/2020,ADHI,1210.00,1215.00,1165.00,1175.00,8980800
01/15/2020,ADMF,10425.00,10425.00,10300.00,10325.00,184900
01/15/2020,ADMG,187.00,187.00,180.00,181.00,427900
01/15/2020,ADRO,1555.00,1555.00,1475.00,1475.00,79941500
01/15/2020,AGAR,380.00,380.00,376.00,376.00,95300
01/15/2020,AGII,605.00,620.00,605.00,605.00,384100
01/15/2020,AGRO,195.00,195.00,189.00,189.00,3109000
01/15/2020,AGRS,158.00,158.00,156.00,158.00,46900
01/15/2020,AHAP,56.00,59.00,56.00,57.00,50300
01/15/2020,AIMS,180.00,180.00,180.00,180.00,0
01/15/2020,AISA,168.00,168.00,168.00,168.00,0
01/15/2020,AKKU,50.00,50.00,50.00,50.00,5800
01/15/2020,AKPI,410.00,432.00,382.00,382.00,12700
01/15/2020,AKRA,3540.00,3620.00,3450.00,3500.00,16968900
01/15/2020,AKSI,610.00,615.00,600.00,600.00,15000
01/15/2020,ALDO,400.00,400.00,396.00,396.00,30000
01/15/2020,ALKA,400.00,400.00,376.00,390.00,2200
01/15/2020,ALMI,350.00,350.00,350.00,350.00,0
01/15/2020,ALTO,394.00,394.00,394.00,394.00,200
01/15/2020,AMAG,284.00,298.00,272.00,298.00,13800
01/15/2020,AMAR,585.00,710.00,585.00,640.00,15760900
01/15/2020,AMFG,3390.00,3410.00,3300.00,3400.00,105300
01/15/2020,AMIN,342.00,380.00,342.00,380.00,10900
01/15/2020,AMOR,3410.00,3500.00,2920.00,2980.00,10437900
01/15/2020,AMRT,855.00,855.00,855.00,855.00,8400
01/15/2020,ANDI,50.00,52.00,50.00,50.00,5935800
01/15/2020,ANJT,875.00,880.00,875.00,875.00,1100
01/15/2020,ANTM,850.00,865.00,830.00,835.00,73346600
01/15/2020,APEX,370.00,370.00,266.00,266.00,6400
01/15/2020,APIC,705.00,705.00,685.00,705.00,16514700
01/15/2020,APII,224.00,224.00,186.00,214.00,70100
01/15/2020,APLI,160.00,167.00,160.00,167.00,186900
01/15/2020,APLN,175.00,177.00,173.00,173.00,14301700
01/15/2020,APOL,50.00,50.00,50.00,50.00,0
01/15/2020,APOL-W2,29.00,29.00,29.00,29.00,0
01/15/2020,ARGO,825.00,825.00,825.00,825.00,0
01/15/2020,ARII,730.00,730.00,730.00,730.00,30000
01/15/2020,ARKA,2110.00,2110.00,2000.00,2030.00,1469000
01/15/2020,ARMY,50.00,50.00,50.00,50.00,0
01/15/2020,ARNA,418.00,420.00,414.00,420.00,243200
01/15/2020,ARTA,418.00,418.00,418.00,418.00,0
01/15/2020,ARTI,50.00,50.00,50.00,50.00,1800
01/15/2020,ARTO,2850.00,2890.00,2840.00,2890.00,10200
01/15/2020,ASBI,300.00,300.00,300.00,300.00,300
01/15/2020,ASDM,1050.00,1080.00,1050.00,1080.00,1500
01/15/2020,ASGR,960.00,1025.00,960.00,1005.00,512200
01/15/2020,ASII,7150.00,7250.00,7025.00,7200.00,38535100
01/15/2020,ASJT,129.00,132.00,125.00,125.00,497000
01/15/2020,ASMI,1270.00,1270.00,1265.00,1265.00,26500
01/15/2020,ASRI,246.00,246.00,240.00,242.00,5060300
01/15/2020,ASRM,2000.00,2000.00,2000.00,2000.00,0
01/15/2020,ASSA,640.00,650.00,610.00,610.00,6755400
01/15/2020,ATIC,710.00,710.00,710.00,710.00,0
01/15/2020,AUTO,1270.00,1275.00,1250.00,1260.00,660100
01/15/2020,BABP,50.00,50.00,50.00,50.00,100
01/15/2020,BABP-W3,38.00,38.00,22.00,38.00,2100
01/15/2020,BABP-W4,14.00,14.00,13.00,14.00,876300
01/15/2020,BACA,310.00,314.00,310.00,310.00,6768900
01/15/2020,BACA-W2,100.00,100.00,100.00,100.00,0
01/15/2020,BAJA,59.00,60.00,58.00,59.00,126400
01/15/2020,BALI,810.00,815.00,810.00,815.00,1200
01/15/2020,BAPA,73.00,73.00,61.00,61.00,2400
01/15/2020,BAPI,50.00,50.00,50.00,50.00,40500
01/15/2020,BAPI-W,9.00,9.00,6.00,6.00,163761700
01/15/2020,BATA,595.00,600.00,575.00,575.00,38800
01/15/2020,BAYU,1040.00,1045.00,1000.00,1030.00,11000
01/15/2020,BBCA,34350.00,35300.00,34000.00,34175.00,15124700
01/15/2020,BBHI,120.00,125.00,120.00,124.00,33200
01/15/2020,BBKP,258.00,260.00,250.00,250.00,8723800
01/15/2020,BBLD,420.00,420.00,420.00,420.00,0
01/15/2020,BBMD,2380.00,2380.00,2380.00,2380.00,0
01/15/2020,BBNI,7800.00,7875.00,7650.00,7675.00,17684900
01/15/2020,BBRI,4570.00,4580.00,4530.00,4580.00,102566700
01/15/2020,BBRM,50.00,50.00,50.00,50.00,0
01/15/2020,BBTN,2170.00,2180.00,2120.00,2140.00,8917400
01/15/2020,BBYB,260.00,268.00,248.00,268.00,281700
01/15/2020,BCAP,136.00,136.00,133.00,135.00,222300
01/15/2020,BCIC,450.00,450.00,450.00,450.00,0
01/15/2020,BCIP,51.00,51.00,50.00,51.00,3884700
01/15/2020,BDMN,4090.00,4130.00,3960.00,3970.00,5421300
01/15/2020,BEEF,396.00,416.00,388.00,406.00,3467900
01/15/2020,BEEF-W,48.00,57.00,47.00,49.00,1800600
01/15/2020,BEKS,50.00,50.00,50.00,50.00,2700
01/15/2020,BELL,530.00,530.00,530.00,530.00,100
01/15/2020,BEST,210.00,212.00,202.00,204.00,10360700
01/15/2020,BFIN,565.00,570.00,555.00,565.00,137000
01/15/2020,BGTG,63.00,63.00,61.00,63.00,1749500
01/15/2020,BHIT,64.00,67.00,63.00,67.00,120561200
01/15/2020,BIKA,196.00,196.00,196.00,196.00,0
01/15/2020,BIMA,50.00,50.00,50.00,50.00,100
01/15/2020,BINA,835.00,865.00,815.00,835.00,420300
01/15/2020,BIPI,50.00,50.00,50.00,50.00,10300
01/15/2020,BIPI-W,10.00,11.00,9.00,10.00,4785900
01/15/2020,BIPP,50.00,50.00,50.00,50.00,0
01/15/2020,BIPP-W2,1.00,1.00,1.00,1.00,0
01/15/2020,BIRD,2640.00,2640.00,2560.00,2560.00,3411300
01/15/2020,BISI,1010.00,1015.00,1005.00,1015.00,12900
01/15/2020,BJBR,1145.00,1155.00,1110.00,1115.00,8466600
01/15/2020,BJTM,675.00,675.00,665.00,670.00,11173500
01/15/2020,BKDP,57.00,57.00,57.00,57.00,100
01/15/2020,BKSL,83.00,84.00,77.00,78.00,177980100
01/15/2020,BKSL-W,19.00,19.00,16.00,16.00,8461100
01/15/2020,BKSW,174.00,174.00,173.00,173.00,2100
01/15/2020,BLTA,50.00,50.00,50.00,50.00,0
01/15/2020,BLTZ,4640.00,4940.00,4640.00,4890.00,700
01/15/2020,BLUE,510.00,520.00,500.00,505.00,101000
01/15/2020,BMAS,370.00,370.00,370.00,370.00,0
01/15/2020,BMRI,7750.00,7800.00,7600.00,7650.00,44897600
01/15/2020,BMSR,110.00,110.00,100.00,105.00,310800
01/15/2020,BMTR,352.00,366.00,352.00,354.00,90994100
01/15/2020,BNBA,322.00,326.00,318.00,324.00,72900
01/15/2020,BNBR,50.00,50.00,50.00,50.00,0
01/15/2020,BNGA,960.00,965.00,950.00,950.00,1116600
01/15/2020,BNII,208.00,210.00,204.00,204.00,547300
01/15/2020,BNLI,1285.00,1285.00,1270.00,1275.00,20744900
01/15/2020,BOGA,1355.00,1360.00,1345.00,1355.00,8413800
01/15/2020,BOLA,268.00,280.00,254.00,280.00,721800
01/15/2020,BOLT,835.00,835.00,830.00,830.00,77000
01/15/2020,BORN,50.00,50.00,50.00,50.00,0
01/15/2020,BOSS,184.00,204.00,176.00,194.00,8807400
01/15/2020,BPFI,1310.00,1310.00,1310.00,1310.00,0
01/15/2020,BPII,10000.00,10000.00,10000.00,10000.00,0
01/15/2020,BPTR,90.00,92.00,86.00,92.00,60100
01/15/2020,BRAM,8600.00,8600.00,8600.00,8600.00,0
01/15/2020,BRIS,320.00,322.00,316.00,320.00,18046800
01/15/2020,BRMS,52.00,53.00,51.00,52.00,44592700
01/15/2020,BRNA,1030.00,1030.00,1030.00,1030.00,0
01/15/2020,BRPT,1250.00,1330.00,1250.00,1320.00,106310100
01/15/2020,BRPT-W,900.00,1195.00,750.00,1195.00,8200
01/15/2020,BSDE,1300.00,1300.00,1245.00,1265.00,19138700
01/15/2020,BSIM,520.00,520.00,515.00,520.00,6200
01/15/2020,BSIM-W3,43.00,43.00,40.00,40.00,600
01/15/2020,BSSR,1870.00,1880.00,1870.00,1875.00,400
01/15/2020,BSWD,1750.00,1750.00,1750.00,1750.00,0
01/15/2020,BTEK,50.00,50.00,50.00,50.00,2100
01/15/2020,BTEL,50.00,50.00,50.00,50.00,0
01/15/2020,BTON,206.00,206.00,197.00,198.00,29100
01/15/2020,BTPN,3110.00,3200.00,3090.00,3200.00,47600
01/15/2020,BTPS,4380.00,4400.00,4330.00,4400.00,1000200
01/15/2020,BUDI,101.00,105.00,100.00,101.00,327500
01/15/2020,BUKK,1470.00,1470.00,1470.00,1470.00,100
01/15/2020,BULL,171.00,173.00,165.00,170.00,108381200
01/15/2020,BULL-W,68.00,68.00,58.00,58.00,794300
01/15/2020,BULL-W2,21.00,21.00,16.00,18.00,9123300
01/15/2020,BUMI,71.00,71.00,67.00,67.00,260937000
01/15/2020,BUVA,70.00,75.00,69.00,75.00,15000
01/15/2020,BVIC,76.00,77.00,74.00,76.00,2162500
01/15/2020,BWPT,152.00,152.00,143.00,144.00,59016700
01/15/2020,BYAN,15400.00,15400.00,15400.00,15400.00,200
01/15/2020,CAKK,60.00,65.00,59.00,63.00,6191800
01/15/2020,CAKK-W,20.00,21.00,20.00,21.00,3691900
01/15/2020,CAMP,368.00,370.00,360.00,366.00,825900
01/15/2020,CANI,176.00,176.00,176.00,176.00,0
01/15/2020,CARS,151.00,154.00,150.00,151.00,357300
01/15/2020,CASA,418.00,418.00,412.00,418.00,9344700
01/15/2020,CASA-W,141.00,141.00,141.00,141.00,0
01/15/2020,CASS,600.00,620.00,555.00,600.00,600
01/15/2020,CCSI,274.00,280.00,272.00,272.00,1623200
01/15/2020,CEKA,1595.00,1600.00,1590.00,1590.00,32400
01/15/2020,CENT,78.00,79.00,76.00,78.00,1619000
01/15/2020,CFIN,268.00,268.00,266.00,266.00,149200
01/15/2020,CINT,280.00,288.00,250.00,250.00,70000
01/15/2020,CITA,1990.00,1990.00,1990.00,1990.00,100
01/15/2020,CITY,111.00,118.00,111.00,118.00,3400
01/15/2020,CITY-W,35.00,36.00,33.00,35.00,87100
01/15/2020,CKRA,76.00,76.00,76.00,76.00,0
01/15/2020,CLAY,3000.00,3000.00,2780.00,2780.00,224100
01/15/2020,CLEO,500.00,505.00,498.00,498.00,5705300
01/15/2020,CLPI,775.00,775.00,765.00,770.00,5200
01/15/2020,CMNP,1910.00,1980.00,1910.00,1940.00,28400
01/15/2020,CMPP,184.00,184.00,184.00,184.00,0
01/15/2020,CNKO,50.00,50.00,50.00,50.00,200
01/15/2020,CNTB,250.00,250.00,250.00,250.00,0
01/15/2020,CNTX,300.00,312.00,300.00,312.00,31100
01/15/2020,COCO,855.00,855.00,855.00,855.00,500
01/15/2020,COCO-W,464.00,464.00,464.00,464.00,0
01/15/2020,COWL,50.00,50.00,50.00,50.00,0
01/15/2020,CPIN,7075.00,7250.00,7075.00,7200.00,10017800
01/15/2020,CPRI,50.00,50.00,50.00,50.00,30800
01/15/2020,CPRI-W,24.00,24.00,22.00,22.00,266600
01/15/2020,CPRO,50.00,50.00,50.00,50.00,100
01/15/2020,CSAP,444.00,444.00,400.00,440.00,289900
01/15/2020,CSIS,96.00,96.00,88.00,90.00,279500
01/15/2020,CSRA,360.00,394.00,340.00,350.00,7751300
01/15/2020,CTBN,3150.00,3150.00,3150.00,3150.00,0
01/15/2020,CTRA,1070.00,1070.00,1020.00,1045.00,25454000
01/15/2020,CTTH,64.00,66.00,63.00,63.00,269100
01/15/2020,DART,304.00,304.00,304.00,304.00,0
01/15/2020,DAYA,296.00,296.00,220.00,270.00,2700
01/15/2020,DEAL,166.00,172.00,157.00,160.00,16825200
01/15/2020,DEAL-W,25.00,25.00,25.00,25.00,0
01/15/2020,DEFI,1850.00,1860.00,1845.00,1850.00,9400
01/15/2020,DEWA,50.00,50.00,50.00,50.00,150900
01/15/2020,DFAM,470.00,470.00,450.00,460.00,5063100
01/15/2020,DFAM-W,21.00,21.00,21.00,21.00,0
01/15/2020,DGIK,50.00,50.00,50.00,50.00,100
01/15/2020,DIGI,1700.00,1700.00,1700.00,1700.00,600
01/15/2020,DILD,296.00,298.00,294.00,298.00,173700
01/15/2020,DIVA,2850.00,2850.00,2520.00,2700.00,831100
01/15/2020,DKFT,144.00,145.00,142.00,143.00,4705600
01/15/2020,DLTA,6675.00,6950.00,6675.00,6950.00,59000
01/15/2020,DMAS,292.00,298.00,284.00,296.00,31272000
01/15/2020,DMMX,218.00,230.00,216.00,224.00,6294000
01/15/2020,DNAR,260.00,260.00,260.00,260.00,500
01/15/2020,DNET,3000.00,3070.00,2910.00,3050.00,34200
01/15/2020,DOID,292.00,292.00,280.00,282.00,12628200
01/15/2020,DPNS,282.00,282.00,282.00,282.00,0
01/15/2020,DPUM,109.00,109.00,106.00,107.00,5013900
01/15/2020,DSFI,96.00,104.00,96.00,104.00,500
01/15/2020,DSNG,474.00,474.00,450.00,454.00,1782300
01/15/2020,DSSA,13000.00,14375.00,12900.00,14375.00,1500
01/15/2020,DUCK,1245.00,1350.00,1235.00,1300.00,419200
01/15/2020,DUTI,4990.00,4990.00,4990.00,4990.00,0
01/15/2020,DVLA,2180.00,2220.00,2180.00,2190.00,15100
01/15/2020,DWGL,294.00,294.00,250.00,284.00,75400
01/15/2020,DWGL-W,99.00,99.00,82.00,82.00,370900
01/15/2020,DYAN,103.00,103.00,100.00,101.00,421200
01/15/2020,EAST,100.00,101.00,97.00,98.00,4736000
01/15/2020,EAST-W,19.00,19.00,15.00,15.00,81229500
01/15/2020,ECII,1015.00,1015.00,1015.00,1015.00,0
01/15/2020,EKAD,1115.00,1115.00,1110.00,1110.00,158300
01/15/2020,ELSA,304.00,310.00,302.00,304.00,27034600
01/15/2020,ELTY,50.00,50.00,50.00,50.00,600
01/15/2020,EMDE,222.00,222.00,222.00,222.00,40000
01/15/2020,EMTK,5525.00,5525.00,5525.00,5525.00,100
01/15/2020,ENRG,52.00,52.00,50.00,51.00,4731300
01/15/2020,ENVY,695.00,725.00,655.00,675.00,1742000
01/15/2020,EPMT,2200.00,2200.00,2200.00,2200.00,100
01/15/2020,ERAA,1780.00,1790.00,1700.00,1700.00,18499900
01/15/2020,ERTX,145.00,145.00,130.00,139.00,22000
01/15/2020,ESIP,280.00,282.00,276.00,278.00,2647700
01/15/2020,ESIP-W,31.00,32.00,28.00,28.00,8221200
01/15/2020,ESSA,252.00,254.00,250.00,250.00,1723600
01/15/2020,ESTI,54.00,54.00,50.00,53.00,1052700
01/15/2020,ETWA,66.00,66.00,60.00,64.00,154200
01/15/2020,EXCL,3300.00,3350.00,3230.00,3250.00,11805100
01/15/2020,FAST,2490.00,2490.00,2470.00,2470.00,1400
01/15/2020,FASW,7450.00,7450.00,7450.00,7450.00,0
01/15/2020,FILM,288.00,296.00,258.00,264.00,46982600
01/15/2020,FINN,50.00,50.00,50.00,50.00,0
01/15/2020,FIRE,300.00,300.00,226.00,236.00,26916700
01/15/2020,FIRE-W,990.00,990.00,990.00,990.00,0
01/15/2020,FISH,3000.00,3000.00,2850.00,2850.00,3000
01/15/2020,FITT,70.00,90.00,70.00,79.00,9957000
01/15/2020,FITT-W,53.00,75.00,53.00,69.00,7369000
01/15/2020,FMII,470.00,470.00,470.00,470.00,0
01/15/2020,FOOD,115.00,117.00,113.00,115.00,226100
01/15/2020,FORU,99.00,99.00,99.00,99.00,0
01/15/2020,FORZ,50.00,50.00,50.00,50.00,400
01/15/2020,FORZ-W,610.00,610.00,610.00,610.00,0
01/15/2020,FPNI,118.00,120.00,118.00,118.00,228100
01/15/2020,FREN,138.00,138.00,128.00,128.00,37182100
01/15/2020,FREN-W,81.00,81.00,79.00,80.00,100400
01/15/2020,FUJI,109.00,109.00,109.00,109.00,1000
01/15/2020,GAMA,50.00,51.00,50.00,50.00,30800
01/15/2020,GDST,68.00,68.00,64.00,66.00,66100
01/15/2020,GDYR,2000.00,2000.00,2000.00,2000.00,0
01/15/2020,GEMA,360.00,360.00,360.00,360.00,150000
01/15/2020,GEMS,2550.00,2550.00,2550.00,2550.00,0
01/15/2020,GGRM,58075.00,58425.00,57175.00,57925.00,1859300
01/15/2020,GGRP,412.00,414.00,410.00,412.00,6600
01/15/2020,GHON,1625.00,1625.00,1625.00,1625.00,0
01/15/2020,GIAA,472.00,472.00,456.00,456.00,27293200
01/15/2020,GJTL,550.00,555.00,540.00,540.00,3469100
01/15/2020,GLOB,400.00,400.00,346.00,350.00,14100
01/15/2020,GLVA,278.00,300.00,270.00,278.00,809300
01/15/2020,GMFI,163.00,163.00,160.00,162.00,662800
01/15/2020,GMTD,17900.00,17900.00,17900.00,17900.00,1000
01/15/2020,GOLD,224.00,224.00,224.00,224.00,2000
01/15/2020,GOLL,50.00,50.00,50.00,50.00,0
01/15/2020,GOOD,1410.00,1410.00,1350.00,1350.00,279000
01/15/2020,GPRA,70.00,70.00,65.00,70.00,3165600
01/15/2020,GREN,328.00,328.00,328.00,328.00,0
01/15/2020,GSMF,100.00,100.00,100.00,100.00,0
01/15/2020,GTBO,147.00,147.00,141.00,142.00,28200
01/15/2020,GWSA,148.00,150.00,148.00,150.00,105000
01/15/2020,GZCO,50.00,50.00,50.00,50.00,3825500
01/15/2020,HADE,50.00,50.00,50.00,50.00,3000
01/15/2020,HDFA,137.00,137.00,137.00,137.00,0
01/15/2020,HDIT,635.00,635.00,635.00,635.00,100
01/15/2020,HDTX,120.00,120.00,120.00,120.00,0
01/15/2020,HEAL,3410.00,3500.00,3390.00,3400.00,654100
01/15/2020,HELI,180.00,190.00,180.00,188.00,59500
01/15/2020,HELI-W,23.00,23.00,15.00,15.00,647900
01/15/2020,HERO,890.00,890.00,890.00,890.00,100
01/15/2020,HEXA,3320.00,3350.00,3320.00,3340.00,9500
01/15/2020,HITS,705.00,705.00,705.00,705.00,103400
01/15/2020,HKMU,206.00,206.00,194.00,199.00,3896600
01/15/2020,HMSP,2320.00,2320.00,2230.00,2270.00,44922100
01/15/2020,HOKI,880.00,900.00,845.00,855.00,32061000
01/15/2020,HOKI-W,620.00,620.00,620.00,620.00,46500
01/15/2020,HOME,50.00,50.00,50.00,50.00,1014800
01/15/2020,HOTL,117.00,120.00,115.00,120.00,153600
01/15/2020,HRME,1000.00,1010.00,990.00,995.00,32220000
01/15/2020,HRTA,202.00,214.00,200.00,206.00,5058200
01/15/2020,HRUM,1355.00,1360.00,1335.00,1355.00,2024500
01/15/2020,IATA,50.00,50.00,50.00,50.00,0
01/15/2020,IBFN,344.00,364.00,324.00,364.00,56500
01/15/2020,IBFN-W,23.00,26.00,21.00,21.00,42600
01/15/2020,IBST,6525.00,6525.00,6525.00,6525.00,0
01/15/2020,ICBP,11625.00,11625.00,11425.00,11475.00,4462500
01/15/2020,ICON,70.00,72.00,70.00,70.00,3179100
01/15/2020,IDPR,328.00,328.00,328.00,328.00,0
01/15/2020,IFII,200.00,226.00,193.00,200.00,6750300
01/15/2020,IFSH,500.00,500.00,460.00,460.00,26800
01/15/2020,IGAR,332.00,338.00,312.00,338.00,167400
01/15/2020,IIKP,50.00,50.00,50.00,50.00,500
01/15/2020,IKAI,50.00,51.00,50.00,50.00,12334600
01/15/2020,IKBI,276.00,276.00,276.00,276.00,400
01/15/2020,IMAS,1120.00,1130.00,1085.00,1090.00,659200
01/15/2020,IMJS,292.00,294.00,284.00,286.00,153500
01/15/2020,IMPC,1065.00,1075.00,1065.00,1075.00,385300
01/15/2020,INAF,635.00,640.00,580.00,590.00,4646400
01/15/2020,INAI,440.00,440.00,440.00,440.00,5000
01/15/2020,INCF,50.00,50.00,50.00,50.00,6600
01/15/2020,INCI,426.00,426.00,426.00,426.00,100
01/15/2020,INCO,3420.00,3470.00,3380.00,3410.00,6964200
01/15/2020,INDF,8175.00,8300.00,8000.00,8050.00,13124400
01/15/2020,INDO,262.00,270.00,189.00,189.00,18298100
01/15/2020,INDO-W,130.00,130.00,83.00,83.00,18167900
01/15/2020,INDR,2580.00,2700.00,2400.00,2600.00,5500
01/15/2020,INDS,2210.00,2290.00,2190.00,2200.00,214300
01/15/2020,INDX,53.00,53.00,52.00,52.00,4300
01/15/2020,INDY,1240.00,1240.00,1200.00,1200.00,10375400
01/15/2020,INKP,8150.00,8200.00,8000.00,8125.00,4218500
01/15/2020,INOV,312.00,320.00,310.00,314.00,769300
01/15/2020,INPC,63.00,63.00,62.00,62.00,15400
01/15/2020,INPC-W,7.00,8.00,6.00,7.00,12102800
01/15/2020,INPP,850.00,850.00,850.00,850.00,0
01/15/2020,INPS,4000.00,4000.00,3960.00,3960.00,61700
01/15/2020,INRU,795.00,795.00,795.00,795.00,0
01/15/2020,INTA,430.00,450.00,410.00,450.00,439700
01/15/2020,INTA-W,220.00,220.00,170.00,170.00,1300
01/15/2020,INTD,200.00,202.00,200.00,202.00,86400
01/15/2020,INTP,18650.00,18725.00,18100.00,18575.00,2372200
01/15/2020,IPCC,600.00,610.00,585.00,585.00,1444100
01/15/2020,IPCM,176.00,178.00,173.00,175.00,41000
01/15/2020,IPOL,82.00,82.00,80.00,82.00,217200
01/15/2020,IPTV,408.00,410.00,396.00,410.00,5004700
01/15/2020,IPTV-W,114.00,115.00,105.00,108.00,4777700
01/15/2020,IRRA,710.00,715.00,675.00,690.00,12199900
01/15/2020,ISAT,2880.00,2910.00,2780.00,2790.00,3804200
01/15/2020,ISSP,190.00,192.00,178.00,180.00,14981800
01/15/2020,ITIC,2600.00,2620.00,2520.00,2620.00,14452700
01/15/2020,ITMA,555.00,555.00,530.00,530.00,300
01/15/2020,ITMA-W,125.00,125.00,98.00,98.00,1200
01/15/2020,ITMG,13000.00,13100.00,12425.00,12700.00,3030500
01/15/2020,ITTG,82.00,82.00,82.00,82.00,0
01/15/2020,JAST,1730.00,1745.00,1725.00,1730.00,6963400
01/15/2020,JAWA,88.00,88.00,88.00,88.00,0
01/15/2020,JAYA,81.00,91.00,81.00,85.00,5155400
01/15/2020,JAYA-W,20.00,27.00,20.00,22.00,13535300
01/15/2020,JECC,5700.00,5700.00,5700.00,5700.00,0
01/15/2020,JGLE,50.00,50.00,50.00,50.00,0
01/15/2020,JIHD,625.00,625.00,625.00,625.00,0
01/15/2020,JKON,490.00,490.00,490.00,490.00,0
01/15/2020,JKSW,60.00,60.00,60.00,60.00,0
01/15/2020,JMAS,760.00,880.00,740.00,740.00,5600
01/15/2020,JPFA,1685.00,1715.00,1660.00,1700.00,60649600
01/15/2020,JRPT,580.00,585.00,570.00,575.00,7877300
01/15/2020,JSKY,216.00,218.00,208.00,208.00,13198600
01/15/2020,JSMR,5225.00,5225.00,5100.00,5175.00,3343500
01/15/2020,JSPT,1010.00,1010.00,1010.00,1010.00,0
01/15/2020,JTPE,970.00,970.00,965.00,970.00,177600
01/15/2020,KAEF,1050.00,1050.00,995.00,1005.00,5302500
01/15/2020,KARW,62.00,67.00,58.00,63.00,8251000
01/15/2020,KAYU,66.00,89.00,62.00,89.00,58282200
01/15/2020,KBLI,500.00,505.00,492.00,496.00,5538800
01/15/2020,KBLM,258.00,266.00,244.00,244.00,81800
01/15/2020,KBLV,294.00,294.00,294.00,294.00,1000
01/15/2020,KBRI,50.00,50.00,50.00,50.00,0
01/15/2020,KDSI,1190.00,1190.00,1190.00,1190.00,0
01/15/2020,KEEN,474.00,476.00,456.00,456.00,2209500
01/15/2020,KEJU,850.00,850.00,835.00,840.00,103200
01/15/2020,KIAS,66.00,67.00,65.00,65.00,189300
01/15/2020,KICI,180.00,204.00,180.00,204.00,12000
01/15/2020,KIJA,298.00,300.00,292.00,296.00,538200
01/15/2020,KINO,3290.00,3290.00,3190.00,3200.00,1359600
01/15/2020,KIOS,418.00,418.00,402.00,418.00,25300
01/15/2020,KIOS-W,288.00,288.00,288.00,288.00,0
01/15/2020,KJEN,2040.00,2040.00,2020.00,2030.00,256400
01/15/2020,KKGI,240.00,240.00,234.00,234.00,25000
01/15/2020,KLBF,1585.00,1590.00,1560.00,1580.00,23321300
01/15/2020,KMTR,310.00,318.00,308.00,316.00,30200
01/15/2020,KOBX,116.00,116.00,112.00,114.00,119500
01/15/2020,KOIN,145.00,145.00,143.00,143.00,200
01/15/2020,KONI,710.00,710.00,710.00,710.00,0
01/15/2020,KOPI,610.00,610.00,605.00,610.00,28000
01/15/2020,KOTA,650.00,705.00,645.00,705.00,29310600
01/15/2020,KOTA-W,310.00,368.00,290.00,368.00,5254000
01/15/2020,KPAL,150.00,216.00,150.00,216.00,7930500
01/15/2020,KPAS,65.00,73.00,65.00,67.00,7551300
01/15/2020,KPAS-W,28.00,34.00,26.00,30.00,2314800
01/15/2020,KPIG,130.00,130.00,127.00,128.00,352000
01/15/2020,KRAH,1505.00,1510.00,1505.00,1510.00,26600
01/15/2020,KRAS,306.00,316.00,306.00,310.00,7356500
01/15/2020,KREN,482.00,484.00,476.00,480.00,50607900
01/15/2020,LAND,740.00,850.00,740.00,850.00,24000
01/15/2020,LAPD,50.00,50.00,50.00,50.00,0
01/15/2020,LCGP,114.00,114.00,114.00,114.00,0
01/15/2020,LCKM,328.00,330.00,326.00,330.00,45200
01/15/2020,LEAD,50.00,50.00,50.00,50.00,600
01/15/2020,LIFE,6000.00,6000.00,6000.00,6000.00,0
01/15/2020,LINK,3810.00,3810.00,3750.00,3760.00,466200
01/15/2020,LION,496.00,496.00,496.00,496.00,100
01/15/2020,LMAS,112.00,151.00,112.00,151.00,58777000
01/15/2020,LMPI,95.00,95.00,95.00,95.00,200
01/15/2020,LMSH,460.00,460.00,460.00,460.00,0
01/15/2020,LPCK,990.00,1000.00,945.00,955.00,2615500
01/15/2020,LPGI,3510.00,3510.00,3510.00,3510.00,0
01/15/2020,LPIN,284.00,284.00,284.00,284.00,0
01/15/2020,LPKR,236.00,240.00,232.00,232.00,67319600
01/15/2020,LPLI,88.00,88.00,85.00,85.00,17200
01/15/2020,LPPF,4300.00,4310.00,4240.00,4280.00,16473700
01/15/2020,LPPS,76.00,79.00,76.00,77.00,3500
01/15/2020,LRNA,120.00,120.00,120.00,120.00,600
01/15/2020,LSIP,1380.00,1380.00,1325.00,1340.00,26258500
01/15/2020,LTLS,610.00,615.00,600.00,605.00,59500
01/15/2020,LUCK,436.00,488.00,420.00,452.00,20556800
01/15/2020,MABA,50.00,50.00,50.00,50.00,0
01/15/2020,MAGP,50.00,50.00,50.00,50.00,0
01/15/2020,MAIN,1015.00,1035.00,1005.00,1005.00,5822700
01/15/2020,MAMI,50.00,50.00,50.00,50.00,72500
01/15/2020,MAMI-W,22.00,24.00,17.00,19.00,59682900
01/15/2020,MAMIP,600.00,600.00,600.00,600.00,0
01/15/2020,MAPA,4890.00,4890.00,4800.00,4800.00,133000
01/15/2020,MAPB,1660.00,1660.00,1660.00,1660.00,0
01/15/2020,MAPI,1085.00,1105.00,1025.00,1050.00,31366200
01/15/2020,MARI,188.00,192.00,182.00,190.00,210400
01/15/2020,MARK,456.00,458.00,454.00,456.00,636400
01/15/2020,MASA,498.00,498.00,498.00,498.00,0
01/15/2020,MAYA,9100.00,9100.00,9100.00,9100.00,0
01/15/2020,MBAP,2080.00,2130.00,1950.00,2000.00,96100
01/15/2020,MBSS,492.00,494.00,486.00,488.00,231200
01/15/2020,MBTO,93.00,110.00,93.00,100.00,432300
01/15/2020,MCAS,2330.00,2390.00,2310.00,2360.00,316700
01/15/2020,MCOR,132.00,133.00,130.00,131.00,2663300
01/15/2020,MDIA,50.00,50.00,50.00,50.00,27623300
01/15/2020,MDKA,1140.00,1170.00,1140.00,1145.00,57411400
01/15/2020,MDKI,200.00,202.00,196.00,202.00,58100
01/15/2020,MDLN,204.00,206.00,199.00,202.00,586400
01/15/2020,MDRN,50.00,50.00,50.00,50.00,0
01/15/2020,MEDC,860.00,860.00,825.00,825.00,53250200
01/15/2020,MEDC-W,212.00,214.00,190.00,197.00,2413900
01/15/2020,MEGA,5600.00,5600.00,5300.00,5300.00,8000
01/15/2020,MERK,2810.00,2840.00,2810.00,2810.00,6200
01/15/2020,META,197.00,197.00,192.00,196.00,482400
01/15/2020,MFIN,1285.00,1285.00,1285.00,1285.00,0
01/15/2020,MFMI,505.00,535.00,500.00,505.00,22400
01/15/2020,MGNA,50.00,50.00,50.00,50.00,0
01/15/2020,MGRO,850.00,860.00,835.00,860.00,1775800
01/15/2020,MICE,350.00,360.00,350.00,354.00,16800
01/15/2020,MIDI,1150.00,1150.00,1150.00,1150.00,0
01/15/2020,MIKA,2440.00,2480.00,2380.00,2460.00,25776900
01/15/2020,MINA,272.00,274.00,218.00,218.00,1480700
01/15/2020,MIRA,50.00,50.00,50.00,50.00,0
01/15/2020,MITI,51.00,51.00,51.00,51.00,0
01/15/2020,MKNT,50.00,50.00,50.00,50.00,200
01/15/2020,MKPI,16200.00,16200.00,16200.00,16200.00,0
01/15/2020,MLBI,15650.00,15675.00,15650.00,15675.00,200
01/15/2020,MLIA,565.00,575.00,560.00,565.00,7122700
01/15/2020,MLPL,78.00,79.00,76.00,76.00,3325400
01/15/2020,MLPT,432.00,468.00,430.00,430.00,9300
01/15/2020,MMLP,187.00,188.00,186.00,187.00,4376800
01/15/2020,MNCN,1590.00,1600.00,1515.00,1570.00,25731500
01/15/2020,MOLI,1120.00,1120.00,1120.00,1120.00,15100
01/15/2020,MPMX,680.00,690.00,670.00,680.00,1087100
01/15/2020,MPOW,109.00,112.00,108.00,109.00,90100
01/15/2020,MPPA,144.00,145.00,140.00,140.00,2132600
01/15/2020,MPRO,2080.00,2080.00,2080.00,2080.00,100
01/15/2020,MRAT,154.00,154.00,154.00,154.00,1100
01/15/2020,MREI,4250.00,4590.00,4220.00,4220.00,100400
01/15/2020,MSIN,408.00,408.00,398.00,398.00,15708400
01/15/2020,MSKY,1345.00,1345.00,1345.00,1345.00,0
01/15/2020,MTDL,1810.00,1820.00,1805.00,1805.00,2981200
01/15/2020,MTFN,50.00,50.00,50.00,50.00,0
01/15/2020,MTLA,520.00,520.00,520.00,520.00,9800
01/15/2020,MTPS,830.00,830.00,675.00,675.00,78100
01/15/2020,MTPS-W,655.00,655.00,270.00,535.00,22200
01/15/2020,MTRA,256.00,258.00,256.00,258.00,13500
01/15/2020,MTSM,230.00,262.00,230.00,250.00,1400
01/15/2020,MTWI,58.00,66.00,58.00,65.00,712700
01/15/2020,MYOH,1285.00,1340.00,1285.00,1290.00,142600
01/15/2020,MYOR,2030.00,2030.00,2000.00,2010.00,1390100
01/15/2020,MYRX,50.00,50.00,50.00,50.00,24200
01/15/2020,MYRXP,50.00,50.00,50.00,50.00,0
01/15/2020,MYTX,53.00,54.00,53.00,54.00,900
01/15/2020,NASA,665.00,665.00,655.00,655.00,13700
01/15/2020,NASA-W,700.00,700.00,700.00,700.00,0
01/15/2020,NATO,1095.00,1100.00,1085.00,1095.00,59447000
01/15/2020,NATO-W,805.00,805.00,805.00,805.00,300
01/15/2020,NELY,140.00,140.00,140.00,140.00,0
01/15/2020,NFCX,2990.00,3000.00,2950.00,2990.00,272300
01/15/2020,NICK,310.00,312.00,292.00,312.00,300
01/15/2020,NIKL,585.00,590.00,530.00,540.00,7105100
01/15/2020,NIPS,282.00,282.00,282.00,282.00,0
01/15/2020,NIRO,140.00,140.00,140.00,140.00,0
01/15/2020,NISP,855.00,855.00,840.00,845.00,2200
01/15/2020,NOBU,985.00,985.00,985.00,985.00,0
01/15/2020,NRCA,384.00,384.00,380.00,384.00,84400
01/15/2020,NUSA,50.00,50.00,50.00,50.00,31500
01/15/2020,NUSA-W,7.00,9.00,6.00,7.00,28967800
01/15/2020,NZIA,715.00,730.00,660.00,725.00,46300
01/15/2020,NZIA-W,120.00,126.00,120.00,126.00,1400
01/15/2020,OASA,374.00,386.00,372.00,372.00,34200
01/15/2020,OCAP,183.00,183.00,183.00,183.00,0
01/15/2020,OKAS,206.00,240.00,206.00,216.00,11400
01/15/2020,OMRE,750.00,750.00,750.00,750.00,0
01/15/2020,OPMS,104.00,109.00,101.00,101.00,14587400
01/15/2020,PADI,216.00,220.00,151.00,151.00,4051200
01/15/2020,PALM,199.00,199.00,199.00,199.00,8100
01/15/2020,PAMG,101.00,125.00,94.00,106.00,213109500
01/15/2020,PANI,98.00,104.00,92.00,104.00,1700
01/15/2020,PANR,328.00,328.00,326.00,328.00,1190700
01/15/2020,PANS,1350.00,1390.00,1350.00,1360.00,184700
01/15/2020,PBID,1005.00,1020.00,970.00,970.00,303100
01/15/2020,PBRX,510.00,510.00,396.00,396.00,1597400
01/15/2020,PBSA,785.00,785.00,785.00,785.00,0
01/15/2020,PCAR,338.00,338.00,338.00,338.00,0
01/15/2020,PDES,900.00,900.00,900.00,900.00,0
01/15/2020,PEGE,202.00,202.00,202.00,202.00,0
01/15/2020,PEHA,1030.00,1030.00,1010.00,1025.00,5300
01/15/2020,PGAS,2090.00,2100.00,2010.00,2040.00,44648300
01/15/2020,PGJO,126.00,127.00,114.00,114.00,6324800
01/15/2020,PGLI,336.00,336.00,336.00,336.00,0
01/15/2020,PICO,1465.00,1465.00,1465.00,1465.00,0
01/15/2020,PJAA,985.00,985.00,980.00,985.00,9300
01/15/2020,PKPK,52.00,81.00,52.00,62.00,3914900
01/15/2020,PLAS,50.00,50.00,50.00,50.00,0
01/15/2020,PLIN,3200.00,3300.00,3200.00,3200.00,9600
01/15/2020,PMJS,152.00,157.00,145.00,148.00,5398800
01/15/2020,PNBN,1295.00,1300.00,1235.00,1240.00,2623600
01/15/2020,PNBS,50.00,50.00,50.00,50.00,3100
01/15/2020,PNIN,1085.00,1100.00,1050.00,1060.00,65000
01/15/2020,PNLF,280.00,286.00,276.00,278.00,33645100
01/15/2020,PNSE,414.00,414.00,414.00,414.00,0
01/15/2020,POLA,140.00,189.00,120.00,150.00,11223100
01/15/2020,POLA-W,800.00,800.00,800.00,800.00,0
01/15/2020,POLI,1390.00,1390.00,1265.00,1270.00,7500
01/15/2020,POLL,11175.00,11175.00,11075.00,11100.00,384300
01/15/2020,POLU,2100.00,2100.00,2100.00,2100.00,0
01/15/2020,POLY,62.00,63.00,50.00,52.00,8565200
01/15/2020,POOL,156.00,156.00,156.00,156.00,0
01/15/2020,POOL-W,4010.00,4010.00,4010.00,4010.00,0
01/15/2020,PORT,650.00,810.00,650.00,800.00,14300
01/15/2020,POSA,50.00,50.00,50.00,50.00,23300
01/15/2020,POSA-W,8.00,8.00,5.00,6.00,118039900
01/15/2020,POWR,970.00,980.00,960.00,970.00,869400
01/15/2020,PPRE,244.00,244.00,236.00,238.00,8198300
01/15/2020,PPRO,65.00,66.00,60.00,61.00,316144000
01/15/2020,PRAS,137.00,137.00,137.00,137.00,0
01/15/2020,PRDA,3690.00,3690.00,3680.00,3680.00,3200
01/15/2020,PRIM,344.00,394.00,322.00,326.00,12800
01/15/2020,PRIM-W,34.00,36.00,29.00,30.00,238300
01/15/2020,PSAB,286.00,298.00,282.00,294.00,113781300
01/15/2020,PSDN,194.00,196.00,170.00,179.00,38800
01/15/2020,PSGO,181.00,185.00,179.00,183.00,624000
01/15/2020,PSKT,50.00,50.00,50.00,50.00,0
01/15/2020,PSSI,175.00,180.00,172.00,172.00,263200
01/15/2020,PTBA,2780.00,2790.00,2690.00,2690.00,27000700
01/15/2020,PTIS,195.00,195.00,195.00,195.00,0
01/15/2020,PTPP,1685.00,1685.00,1610.00,1625.00,28644100
01/15/2020,PTRO,1645.00,1665.00,1640.00,1655.00,208800
01/15/2020,PTSN,266.00,270.00,260.00,260.00,138400
01/15/2020,PTSP,4550.00,4550.00,4550.00,4550.00,0
01/15/2020,PUDP,310.00,310.00,310.00,310.00,0
01/15/2020,PURE,254.00,260.00,246.00,246.00,5826400
01/15/2020,PURE-W,74.00,77.00,67.00,69.00,14943100
01/15/2020,PWON,595.00,595.00,575.00,590.00,42243100
01/15/2020,PYFA,198.00,200.00,198.00,200.00,118100
01/15/2020,PZZA,1140.00,1150.00,1140.00,1145.00,326100
01/15/2020,R-ABFII,28600.00,28600.00,28600.00,28600.00,0
01/15/2020,R-LQ45X,1067.00,1080.00,1053.00,1060.00,13300
01/15/2020,RAJA,184.00,187.00,177.00,183.00,999500
01/15/2020,RALS,1055.00,1110.00,1050.00,1090.00,20350400
01/15/2020,RANC,322.00,330.00,300.00,318.00,263500
01/15/2020,RBMS,72.00,84.00,72.00,81.00,878300
01/15/2020,RDTX,5100.00,5100.00,5100.00,5100.00,1000
01/15/2020,REAL,436.00,460.00,432.00,432.00,4361600
01/15/2020,REAL-W,34.00,38.00,31.00,32.00,152997100
01/15/2020,RELI,200.00,200.00,200.00,200.00,100
01/15/2020,RICY,158.00,158.00,158.00,158.00,0
01/15/2020,RIGS,210.00,216.00,208.00,216.00,65600
01/15/2020,RIMO,50.00,50.00,50.00,50.00,0
01/15/2020,RISE,535.00,535.00,515.00,530.00,874900
01/15/2020,RMBA,316.00,316.00,316.00,316.00,8100
01/15/2020,RODA,50.00,51.00,50.00,50.00,18133500
01/15/2020,ROTI,1295.00,1295.00,1275.00,1275.00,407800
01/15/2020,RUIS,232.00,232.00,230.00,230.00,60000
01/15/2020,SAFE,210.00,210.00,206.00,210.00,401100
01/15/2020,SAME,232.00,232.00,181.00,192.00,177700
01/15/2020,SAPX,935.00,935.00,935.00,935.00,0
01/15/2020,SATU,70.00,70.00,58.00,58.00,267900
01/15/2020,SCBD,2700.00,2700.00,2700.00,2700.00,0
01/15/2020,SCCO,9175.00,9175.00,9175.00,9175.00,2000
01/15/2020,SCMA,1465.00,1475.00,1425.00,1455.00,45301400
01/15/2020,SCPI,29000.00,29000.00,29000.00,29000.00,0
01/15/2020,SDMU,50.00,50.00,50.00,50.00,100
01/15/2020,SDPC,131.00,174.00,128.00,174.00,19897300
01/15/2020,SDRA,850.00,850.00,700.00,835.00,400
01/15/2020,SFAN,1010.00,1010.00,1000.00,1010.00,29800
01/15/2020,SFAN-W,600.00,750.00,550.00,650.00,36600
01/15/2020,SGRO,2400.00,2400.00,2400.00,2400.00,0
01/15/2020,SHID,2700.00,2700.00,2700.00,2700.00,0
01/15/2020,SHIP,775.00,780.00,770.00,775.00,611600
01/15/2020,SIDO,1265.00,1270.00,1260.00,1270.00,3500800
01/15/2020,SILO,6700.00,6800.00,6575.00,6625.00,709600
01/15/2020,SIMA,50.00,50.00,50.00,50.00,100
01/15/2020,SIMP,424.00,430.00,398.00,412.00,20945000
01/15/2020,SINI,1550.00,1650.00,1550.00,1640.00,6600
01/15/2020,SINI-W,800.00,800.00,640.00,750.00,8000
01/15/2020,SIPD,1000.00,1000.00,1000.00,1000.00,0
01/15/2020,SKBM,350.00,350.00,350.00,350.00,600
01/15/2020,SKLT,1610.00,1610.00,1610.00,1610.00,0
01/15/2020,SKRN,520.00,520.00,505.00,510.00,98800
01/15/2020,SKYB,61.00,81.00,57.00,81.00,36109600
01/15/2020,SLIS,4370.00,4460.00,4370.00,4400.00,22900
01/15/2020,SMAR,3830.00,3880.00,3810.00,3830.00,14000
01/15/2020,SMBR,384.00,398.00,384.00,390.00,5559900
01/15/2020,SMCB,1000.00,1030.00,990.00,1010.00,13400
01/15/2020,SMDM,116.00,116.00,116.00,116.00,0
01/15/2020,SMDR,240.00,246.00,240.00,242.00,108000
01/15/2020,SMGR,12375.00,12375.00,11950.00,12050.00,3680500
01/15/2020,SMKL,220.00,230.00,218.00,224.00,56100
01/15/2020,SMKL-W,25.00,26.00,24.00,25.00,279900
01/15/2020,SMMA,15225.00,15225.00,15225.00,15225.00,0
01/15/2020,SMMT,115.00,117.00,115.00,116.00,51200
01/15/2020,SMRA,1035.00,1040.00,1015.00,1030.00,13728900
01/15/2020,SMRU,50.00,50.00,50.00,50.00,400
01/15/2020,SMSM,1420.00,1440.00,1415.00,1425.00,3603800
01/15/2020,SOCI,170.00,172.00,168.00,169.00,5197500
01/15/2020,SONA,6000.00,6000.00,6000.00,6000.00,0
01/15/2020,SOSS,414.00,414.00,414.00,414.00,0
01/15/2020,SOSS-W,74.00,90.00,74.00,85.00,15200
01/15/2020,SOTS,252.00,252.00,252.00,252.00,200
01/15/2020,SOTS-W,59.00,59.00,54.00,54.00,600
01/15/2020,SPMA,310.00,310.00,304.00,304.00,43300
01/15/2020,SPTO,825.00,830.00,815.00,820.00,3555000
01/15/2020,SQMI,292.00,298.00,256.00,262.00,18927000
01/15/2020,SRAJ,236.00,236.00,234.00,234.00,5300
01/15/2020,SRIL,268.00,270.00,264.00,264.00,12211600
01/15/2020,SRSN,66.00,67.00,64.00,65.00,1284300
01/15/2020,SRTG,3700.00,3800.00,3700.00,3720.00,79300
01/15/2020,SSIA,710.00,710.00,685.00,690.00,64085500
01/15/2020,SSMS,825.00,825.00,790.00,790.00,61734400
01/15/2020,SSTM,400.00,500.00,400.00,500.00,300
01/15/2020,STAR,155.00,156.00,155.00,156.00,607400
01/15/2020,STTP,4500.00,4500.00,4500.00,4500.00,0
01/15/2020,SUGI,50.00,50.00,50.00,50.00,0
01/15/2020,SULI,50.00,51.00,50.00,51.00,2034100
01/15/2020,SUPR,3240.00,3240.00,3240.00,3240.00,0
01/15/2020,SURE,2880.00,2880.00,2880.00,2880.00,100
01/15/2020,SWAT,103.00,103.00,101.00,101.00,9521400
01/15/2020,TALF,274.00,274.00,274.00,274.00,100
01/15/2020,TAMU,340.00,340.00,314.00,336.00,8967000
01/15/2020,TARA,220.00,226.00,191.00,198.00,1028500
01/15/2020,TAXI,50.00,50.00,50.00,50.00,0
01/15/2020,TBIG,1140.00,1150.00,1110.00,1110.00,52020700
01/15/2020,TBLA,950.00,965.00,920.00,935.00,1816800
01/15/2020,TBMS,820.00,820.00,820.00,820.00,500
01/15/2020,TCID,11000.00,11000.00,11000.00,11000.00,0
01/15/2020,TCPI,6900.00,7000.00,6750.00,6750.00,6513200
01/15/2020,TDPM,248.00,248.00,238.00,242.00,81300
01/15/2020,TEBE,1850.00,1850.00,1835.00,1835.00,3879200
01/15/2020,TELE,298.00,300.00,292.00,292.00,6331300
01/15/2020,TFAS,160.00,165.00,155.00,155.00,238500
01/15/2020,TFCO,490.00,585.00,480.00,575.00,10800
01/15/2020,TGKA,5125.00,5125.00,5125.00,5125.00,0
01/15/2020,TGRA,125.00,134.00,124.00,129.00,9064600
01/15/2020,TIFA,218.00,218.00,218.00,218.00,6000
01/15/2020,TINS,875.00,885.00,850.00,855.00,18622800
01/15/2020,TIRA,254.00,256.00,200.00,250.00,8300
01/15/2020,TIRT,52.00,54.00,52.00,53.00,217700
01/15/2020,TKIM,11350.00,11350.00,11100.00,11300.00,563600
01/15/2020,TLKM,3960.00,3960.00,3870.00,3880.00,147583300
01/15/2020,TMAS,103.00,103.00,99.00,100.00,2631700
01/15/2020,TMPO,155.00,155.00,155.00,155.00,0
01/15/2020,TNCA,274.00,274.00,274.00,274.00,0
01/15/2020,TOBA,346.00,356.00,342.00,354.00,231400
01/15/2020,TOPS,224.00,224.00,185.00,220.00,8681800
01/15/2020,TOTL,420.00,420.00,412.00,414.00,577700
01/15/2020,TOTO,284.00,286.00,278.00,286.00,487100
01/15/2020,TOWR,800.00,800.00,780.00,785.00,46757800
01/15/2020,TPIA,9400.00,9500.00,9400.00,9450.00,4029700
01/15/2020,TPMA,262.00,286.00,262.00,280.00,88200
01/15/2020,TRAM,50.00,50.00,50.00,50.00,106900
01/15/2020,TRAM-W,15.00,16.00,13.00,14.00,4054000
01/15/2020,TRIL,50.00,50.00,50.00,50.00,0
01/15/2020,TRIM,140.00,140.00,132.00,140.00,68300
01/15/2020,TRIN,340.00,340.00,340.00,340.00,37009900
01/15/2020,TRIN-W,190.00,338.00,190.00,254.00,12283700
01/15/2020,TRIO,426.00,426.00,426.00,426.00,0
01/15/2020,TRIS,274.00,278.00,274.00,278.00,1681000
01/15/2020,TRIS-W,26.00,26.00,26.00,26.00,0
01/15/2020,TRST,380.00,380.00,380.00,380.00,0
01/15/2020,TRUK,100.00,100.00,99.00,99.00,180900
01/15/2020,TRUS,290.00,328.00,290.00,326.00,14000
01/15/2020,TSPC,1400.00,1400.00,1370.00,1375.00,23200
01/15/2020,TUGU,3450.00,3450.00,3450.00,3450.00,1000
01/15/2020,TURI,900.00,900.00,900.00,900.00,135600
01/15/2020,UCID,1980.00,1980.00,1860.00,1900.00,3480100
01/15/2020,ULTJ,1605.00,1610.00,1585.00,1590.00,299700
01/15/2020,UNIC,3630.00,3630.00,3630.00,3630.00,100
01/15/2020,UNIT,170.00,170.00,170.00,170.00,500
01/15/2020,UNSP,104.00,107.00,102.00,102.00,728800
01/15/2020,UNTR,22600.00,22600.00,21700.00,22000.00,5589000
01/15/2020,UNVR,8475.00,8525.00,8350.00,8475.00,14965200
01/15/2020,URBN,2050.00,2050.00,2040.00,2040.00,162000
01/15/2020,URBN-W,45.00,48.00,40.00,40.00,2099000
01/15/2020,VICO,113.00,113.00,113.00,113.00,0
01/15/2020,VINS,125.00,125.00,117.00,122.00,127500
01/15/2020,VINS-W,15.00,15.00,13.00,14.00,6065900
01/15/2020,VIVA,50.00,51.00,50.00,50.00,115444700
01/15/2020,VOKS,310.00,314.00,290.00,310.00,586600
01/15/2020,VRNA,101.00,128.00,101.00,125.00,1400
01/15/2020,WAPO,80.00,80.00,78.00,78.00,32400
01/15/2020,WEGE,310.00,312.00,302.00,304.00,9888700
01/15/2020,WEHA,150.00,150.00,149.00,150.00,1912800
01/15/2020,WICO,500.00,500.00,500.00,500.00,0
01/15/2020,WIIM,169.00,173.00,167.00,170.00,2386700
01/15/2020,WIKA,2170.00,2170.00,2060.00,2090.00,14124100
01/15/2020,WINS,119.00,120.00,118.00,120.00,2600
01/15/2020,WOMF,276.00,280.00,274.00,274.00,149900
01/15/2020,WOOD,610.00,620.00,590.00,590.00,8619200
01/15/2020,WOWS,200.00,206.00,194.00,202.00,2146900
01/15/2020,WSBP,310.00,316.00,306.00,306.00,14531400
01/15/2020,WSKT,1500.00,1505.00,1455.00,1460.00,22544100
01/15/2020,WTON,450.00,452.00,436.00,436.00,10760400
01/15/2020,XAFA,1020.00,1020.00,1020.00,1020.00,0
01/15/2020,XAQA,963.00,963.00,963.00,963.00,0
01/15/2020,XASG,105.00,105.00,105.00,105.00,0
01/15/2020,XBES,1011.00,1011.00,1011.00,1011.00,0
01/15/2020,XBID,533.00,533.00,533.00,533.00,0
01/15/2020,XBIN,495.00,495.00,495.00,495.00,0
01/15/2020,XBLQ,473.00,473.00,473.00,473.00,0
01/15/2020,XBNI,1118.00,1118.00,1118.00,1118.00,0
01/15/2020,XBSK,384.00,384.00,384.00,384.00,0
01/15/2020,XCID,80.00,80.00,78.00,80.00,80800
01/15/2020,XCIS,105.00,106.00,103.00,106.00,56800
01/15/2020,XCLQ,102.00,102.00,102.00,102.00,0
01/15/2020,XDIF,502.00,502.00,502.00,502.00,100
01/15/2020,XIHD,515.00,515.00,515.00,515.00,0
01/15/2020,XIIC,1150.00,1150.00,1142.00,1142.00,1100
01/15/2020,XIIF,651.00,651.00,633.00,633.00,7300
01/15/2020,XIIT,576.00,576.00,576.00,576.00,200
01/15/2020,XIJI,692.00,692.00,692.00,692.00,0
01/15/2020,XIPI,180.00,180.00,180.00,180.00,0
01/15/2020,XISB,398.00,398.00,398.00,398.00,0
01/15/2020,XISC,729.00,729.00,729.00,729.00,100
01/15/2020,XISI,347.00,347.00,347.00,347.00,0
01/15/2020,XISR,418.00,418.00,411.00,411.00,11500
01/15/2020,XKIV,507.00,507.00,507.00,507.00,0
01/15/2020,XMIG,179.00,179.00,179.00,179.00,0
01/15/2020,XMJM,1000.00,1000.00,1000.00,1000.00,0
01/15/2020,XMTS,499.00,499.00,499.00,499.00,0
01/15/2020,XNVE,162.00,162.00,162.00,162.00,100
01/15/2020,XPCR,955.00,955.00,955.00,955.00,0
01/15/2020,XPDV,473.00,473.00,473.00,473.00,0
01/15/2020,XPES,420.00,420.00,420.00,420.00,0
01/15/2020,XPFT,564.00,564.00,564.00,564.00,0
01/15/2020,XPID,556.00,556.00,556.00,556.00,0
01/15/2020,XPLC,482.00,482.00,482.00,482.00,0
01/15/2020,XPLQ,512.00,512.00,512.00,512.00,100
01/15/2020,XPMI,1005.00,1005.00,1005.00,1005.00,1800
01/15/2020,XPSG,460.00,460.00,460.00,460.00,0
01/15/2020,XPTD,549.00,549.00,549.00,549.00,2800
01/15/2020,XSBC,116.00,116.00,116.00,116.00,600
01/15/2020,XSPI,750.00,750.00,750.00,750.00,0
01/15/2020,XSSI,97.00,97.00,97.00,97.00,0
01/15/2020,YELO,73.00,98.00,71.00,98.00,67884200
01/15/2020,YELO-W,20.00,33.00,19.00,29.00,83661700
01/15/2020,YPAS,550.00,550.00,550.00,550.00,0
01/15/2020,YULE,220.00,220.00,220.00,220.00,15000
01/15/2020,ZBRA,89.00,89.00,86.00,86.00,7000
01/15/2020,ZINC,384.00,390.00,376.00,384.00,53990500
01/15/2020,ZONE,480.00,482.00,474.00,480.00,211500
<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>
01/16/2020,AALI,12525.00,12950.00,12525.00,12675.00,1389300
01/16/2020,ABBA,95.00,100.00,95.00,98.00,10808300
01/16/2020,ABDA,6800.00,6800.00,6800.00,6800.00,0
01/16/2020,ABMM,1495.00,1495.00,1490.00,1490.00,1500
01/16/2020,ACES,1600.00,1600.00,1570.00,1600.00,11668600
01/16/2020,ACST,975.00,980.00,975.00,980.00,81100
01/16/2020,ADES,1015.00,1025.00,1015.00,1025.00,2300
01/16/2020,ADHI,1180.00,1190.00,1170.00,1170.00,1818200
01/16/2020,ADMF,10300.00,10350.00,10250.00,10275.00,37300
01/16/2020,ADMG,181.00,186.00,178.00,186.00,2308600
01/16/2020,ADRO,1480.00,1505.00,1455.00,1470.00,47679400
01/16/2020,AGAR,376.00,390.00,376.00,382.00,13200
01/16/2020,AGII,605.00,640.00,595.00,640.00,315600
01/16/2020,AGRO,189.00,191.00,186.00,186.00,2286100
01/16/2020,AGRS,152.00,160.00,152.00,158.00,57100
01/16/2020,AHAP,58.00,75.00,53.00,58.00,8050700
01/16/2020,AIMS,180.00,180.00,180.00,180.00,0
01/16/2020,AISA,168.00,168.00,168.00,168.00,0
01/16/2020,AKKU,50.00,50.00,50.00,50.00,100
01/16/2020,AKPI,382.00,382.00,382.00,382.00,0
01/16/2020,AKRA,3500.00,3520.00,3450.00,3470.00,18129000
01/16/2020,AKSI,590.00,645.00,540.00,605.00,22200
01/16/2020,ALDO,400.00,400.00,400.00,400.00,600
01/16/2020,ALKA,388.00,390.00,304.00,350.00,1600
01/16/2020,ALMI,350.00,350.00,350.00,350.00,0
01/16/2020,ALTO,394.00,394.00,394.00,394.00,11000000
01/16/2020,AMAG,298.00,298.00,298.00,298.00,100
01/16/2020,AMAR,650.00,650.00,480.00,480.00,9641800
01/16/2020,AMFG,3400.00,3400.00,3400.00,3400.00,28700
01/16/2020,AMIN,362.00,390.00,342.00,390.00,25200
01/16/2020,AMOR,3000.00,3070.00,2710.00,2780.00,3211600
01/16/2020,AMRT,855.00,870.00,855.00,865.00,900
01/16/2020,ANDI,50.00,50.00,50.00,50.00,738600
01/16/2020,ANJT,875.00,875.00,875.00,875.00,1100
01/16/2020,ANTM,850.00,860.00,840.00,845.00,52551000
01/16/2020,APEX,268.00,290.00,264.00,278.00,577000
01/16/2020,APIC,705.00,710.00,700.00,705.00,22618400
01/16/2020,APII,199.00,214.00,199.00,214.00,7600
01/16/2020,APLI,167.00,170.00,167.00,169.00,195300
01/16/2020,APLN,174.00,176.00,173.00,174.00,10068300
01/16/2020,APOL,50.00,50.00,50.00,50.00,0
01/16/2020,APOL-W2,29.00,29.00,29.00,29.00,0
01/16/2020,ARGO,825.00,825.00,825.00,825.00,0
01/16/2020,ARII,730.00,730.00,730.00,730.00,0
01/16/2020,ARKA,2050.00,2070.00,2000.00,2030.00,1497300
01/16/2020,ARMY,50.00,50.00,50.00,50.00,0
01/16/2020,ARNA,422.00,422.00,414.00,420.00,63800
01/16/2020,ARTA,418.00,418.00,418.00,418.00,0
01/16/2020,ARTI,50.00,50.00,50.00,50.00,600
01/16/2020,ARTO,2900.00,2900.00,2900.00,2900.00,9700
01/16/2020,ASBI,300.00,300.00,288.00,298.00,1200
01/16/2020,ASDM,1080.00,1090.00,1080.00,1090.00,200
01/16/2020,ASGR,1000.00,1050.00,1000.00,1010.00,519400
01/16/2020,ASII,7125.00,7200.00,7075.00,7125.00,38504400
01/16/2020,ASJT,130.00,130.00,126.00,128.00,25700
01/16/2020,ASMI,1270.00,1305.00,1260.00,1285.00,98900
01/16/2020,ASRI,242.00,242.00,234.00,236.00,9474600
01/16/2020,ASRM,2000.00,2000.00,2000.00,2000.00,0
01/16/2020,ASSA,610.00,735.00,580.00,735.00,12713400
01/16/2020,ATIC,710.00,710.00,710.00,710.00,0
01/16/2020,AUTO,1260.00,1300.00,1230.00,1245.00,2831000
01/16/2020,BABP,50.00,50.00,50.00,50.00,5700
01/16/2020,BABP-W3,37.00,37.00,37.00,37.00,200
01/16/2020,BABP-W4,15.00,15.00,12.00,14.00,3491700
01/16/2020,BACA,310.00,312.00,310.00,310.00,9406200
01/16/2020,BACA-W2,100.00,100.00,100.00,100.00,0
01/16/2020,BAJA,60.00,79.00,60.00,79.00,9561500
01/16/2020,BALI,815.00,855.00,815.00,855.00,7200
01/16/2020,BAPA,67.00,73.00,60.00,65.00,35101700
01/16/2020,BAPI,50.00,50.00,50.00,50.00,10700
01/16/2020,BAPI-W,7.00,8.00,6.00,7.00,96221700
01/16/2020,BATA,585.00,590.00,550.00,590.00,91800
01/16/2020,BAYU,1030.00,1070.00,1030.00,1070.00,1800
01/16/2020,BBCA,34025.00,34450.00,33975.00,34250.00,17786300
01/16/2020,BBHI,124.00,124.00,118.00,121.00,53800
01/16/2020,BBKP,250.00,250.00,240.00,248.00,5967100
01/16/2020,BBLD,416.00,416.00,416.00,416.00,300
01/16/2020,BBMD,2380.00,2380.00,2380.00,2380.00,0
01/16/2020,BBNI,7675.00,7775.00,7625.00,7700.00,19013700
01/16/2020,BBRI,4570.00,4590.00,4510.00,4570.00,133986100
01/16/2020,BBRM,50.00,50.00,50.00,50.00,0
01/16/2020,BBTN,2120.00,2130.00,2100.00,2130.00,15905800
01/16/2020,BBYB,264.00,270.00,260.00,270.00,491000
01/16/2020,BCAP,135.00,139.00,135.00,139.00,260800
01/16/2020,BCIC,450.00,450.00,450.00,450.00,0
01/16/2020,BCIP,51.00,51.00,50.00,51.00,3797800
01/16/2020,BDMN,3970.00,4040.00,3920.00,3980.00,2598400
01/16/2020,BEEF,410.00,410.00,400.00,406.00,1972000
01/16/2020,BEEF-W,55.00,55.00,49.00,51.00,353500
01/16/2020,BEKS,50.00,50.00,50.00,50.00,4200
01/16/2020,BELL,530.00,530.00,530.00,530.00,60700
01/16/2020,BEST,204.00,206.00,200.00,202.00,10756700
01/16/2020,BFIN,565.00,565.00,555.00,565.00,111500
01/16/2020,BGTG,63.00,63.00,60.00,62.00,766100
01/16/2020,BHIT,66.00,67.00,65.00,66.00,12304600
01/16/2020,BIKA,186.00,187.00,181.00,187.00,600
01/16/2020,BIMA,50.00,50.00,50.00,50.00,0
01/16/2020,BINA,840.00,860.00,835.00,850.00,896700
01/16/2020,BIPI,50.00,50.00,50.00,50.00,15100
01/16/2020,BIPI-W,10.00,10.00,9.00,10.00,9645100
01/16/2020,BIPP,50.00,57.00,50.00,51.00,321800
01/16/2020,BIPP-W2,1.00,1.00,1.00,1.00,0
01/16/2020,BIRD,2560.00,2590.00,2530.00,2560.00,378800
01/16/2020,BISI,1015.00,1040.00,1000.00,1040.00,67500
01/16/2020,BJBR,1115.00,1125.00,1085.00,1090.00,10011600
01/16/2020,BJTM,670.00,670.00,665.00,665.00,1188200
01/16/2020,BKDP,57.00,57.00,57.00,57.00,200
01/16/2020,BKSL,76.00,79.00,75.00,77.00,125822400
01/16/2020,BKSL-W,17.00,17.00,16.00,16.00,3064400
01/16/2020,BKSW,173.00,173.00,173.00,173.00,0
01/16/2020,BLTA,50.00,50.00,50.00,50.00,300
01/16/2020,BLTZ,4890.00,4890.00,4890.00,4890.00,0
01/16/2020,BLUE,510.00,510.00,505.00,510.00,90500
01/16/2020,BMAS,352.00,362.00,352.00,362.00,10100
01/16/2020,BMRI,7600.00,7675.00,7525.00,7550.00,72716100
01/16/2020,BMSR,105.00,114.00,105.00,108.00,381900
01/16/2020,BMTR,352.00,362.00,352.00,358.00,32438000
01/16/2020,BNBA,322.00,322.00,312.00,322.00,60700
01/16/2020,BNBR,50.00,50.00,50.00,50.00,70000
01/16/2020,BNGA,955.00,955.00,940.00,945.00,1788300
01/16/2020,BNII,204.00,206.00,204.00,206.00,119500
01/16/2020,BNLI,1275.00,1275.00,1265.00,1265.00,4974900
01/16/2020,BOGA,1355.00,1355.00,1330.00,1355.00,11131800
01/16/2020,BOLA,280.00,294.00,268.00,294.00,103200
01/16/2020,BOLT,830.00,830.00,825.00,830.00,113100
01/16/2020,BORN,50.00,50.00,50.00,50.00,0
01/16/2020,BOSS,184.00,194.00,181.00,184.00,2631500
01/16/2020,BPFI,1310.00,1310.00,1310.00,1310.00,0
01/16/2020,BPII,10000.00,10000.00,10000.00,10000.00,0
01/16/2020,BPTR,95.00,95.00,86.00,90.00,34300
01/16/2020,BRAM,8600.00,8600.00,8600.00,8600.00,0
01/16/2020,BRIS,320.00,322.00,316.00,320.00,11384200
01/16/2020,BRMS,52.00,52.00,51.00,52.00,10690000
01/16/2020,BRNA,1030.00,1030.00,1030.00,1030.00,100
01/16/2020,BRPT,1325.00,1335.00,1280.00,1300.00,64805800
01/16/2020,BRPT-W,1190.00,1190.00,950.00,1100.00,900
01/16/2020,BSDE,1265.00,1275.00,1255.00,1275.00,8184800
01/16/2020,BSIM,505.00,515.00,500.00,515.00,600
01/16/2020,BSIM-W3,40.00,40.00,40.00,40.00,300
01/16/2020,BSSR,1875.00,1875.00,1850.00,1860.00,1900
01/16/2020,BSWD,1750.00,1750.00,1750.00,1750.00,0
01/16/2020,BTEK,50.00,50.00,50.00,50.00,100
01/16/2020,BTEL,50.00,50.00,50.00,50.00,0
01/16/2020,BTON,197.00,212.00,197.00,202.00,26200
01/16/2020,BTPN,3150.00,3270.00,3100.00,3170.00,77000
01/16/2020,BTPS,4400.00,4440.00,4360.00,4380.00,1587800
01/16/2020,BUDI,102.00,102.00,100.00,100.00,743500
01/16/2020,BUKK,1470.00,1470.00,1470.00,1470.00,0
01/16/2020,BULL,169.00,173.00,166.00,170.00,53192200
01/16/2020,BULL-W,55.00,69.00,55.00,69.00,13600
01/16/2020,BULL-W2,19.00,21.00,17.00,19.00,1196900
01/16/2020,BUMI,67.00,69.00,66.00,68.00,183821300
01/16/2020,BUVA,70.00,75.00,70.00,75.00,49700
01/16/2020,BVIC,77.00,77.00,75.00,76.00,2539600
01/16/2020,BWPT,144.00,153.00,142.00,145.00,68502000
01/16/2020,BYAN,15400.00,15400.00,15400.00,15400.00,100
01/16/2020,CAKK,59.00,75.00,59.00,66.00,27980700
01/16/2020,CAKK-W,21.00,29.00,21.00,23.00,40384000
01/16/2020,CAMP,360.00,368.00,360.00,366.00,1241300
01/16/2020,CANI,186.00,186.00,186.00,186.00,100
01/16/2020,CARS,151.00,195.00,140.00,195.00,4873300
01/16/2020,CASA,438.00,438.00,414.00,418.00,12709000
01/16/2020,CASA-W,141.00,141.00,141.00,141.00,0
01/16/2020,CASS,540.00,540.00,540.00,540.00,1700
01/16/2020,CCSI,272.00,274.00,262.00,268.00,2655800
01/16/2020,CEKA,1590.00,1615.00,1575.00,1615.00,117800
01/16/2020,CENT,78.00,79.00,76.00,79.00,274900
01/16/2020,CFIN,266.00,270.00,266.00,266.00,55500
01/16/2020,CINT,268.00,288.00,250.00,252.00,75200
01/16/2020,CITA,1990.00,2000.00,1990.00,2000.00,3000
01/16/2020,CITY,116.00,150.00,112.00,150.00,240000
01/16/2020,CITY-W,35.00,38.00,35.00,36.00,49600
01/16/2020,CKRA,76.00,76.00,76.00,76.00,0
01/16/2020,CLAY,2800.00,2900.00,2750.00,2900.00,370500
01/16/2020,CLEO,498.00,500.00,498.00,498.00,3351000
01/16/2020,CLPI,775.00,775.00,765.00,765.00,27400
01/16/2020,CMNP,2000.00,2000.00,1900.00,1990.00,29900
01/16/2020,CMPP,184.00,184.00,184.00,184.00,0
01/16/2020,CNKO,50.00,50.00,50.00,50.00,200
01/16/2020,CNTB,250.00,250.00,250.00,250.00,0
01/16/2020,CNTX,304.00,338.00,304.00,338.00,21200
01/16/2020,COCO,870.00,870.00,855.00,855.00,1400
01/16/2020,COCO-W,464.00,464.00,464.00,464.00,0
01/16/2020,COWL,50.00,50.00,50.00,50.00,34400
01/16/2020,CPIN,7200.00,7300.00,7150.00,7300.00,7199100
01/16/2020,CPRI,50.00,50.00,50.00,50.00,262200
01/16/2020,CPRI-W,22.00,25.00,22.00,25.00,62500
01/16/2020,CPRO,50.00,50.00,50.00,50.00,100
01/16/2020,CSAP,442.00,442.00,442.00,442.00,385600
01/16/2020,CSIS,92.00,92.00,89.00,91.00,125700
01/16/2020,CSRA,352.00,360.00,338.00,342.00,1957100
01/16/2020,CTBN,3150.00,3150.00,3150.00,3150.00,0
01/16/2020,CTRA,1060.00,1060.00,1045.00,1050.00,12297700
01/16/2020,CTTH,63.00,69.00,63.00,65.00,592800
01/16/2020,DART,304.00,304.00,304.00,304.00,0
01/16/2020,DAYA,284.00,284.00,272.00,272.00,200
01/16/2020,DEAL,151.00,179.00,151.00,168.00,31276200
01/16/2020,DEAL-W,25.00,25.00,25.00,25.00,0
01/16/2020,DEFI,1850.00,1870.00,1850.00,1870.00,5000
01/16/2020,DEWA,50.00,50.00,50.00,50.00,600
01/16/2020,DFAM,460.00,460.00,448.00,452.00,5149900
01/16/2020,DFAM-W,21.00,21.00,21.00,21.00,0
01/16/2020,DGIK,50.00,50.00,50.00,50.00,0
01/16/2020,DIGI,1700.00,1700.00,1700.00,1700.00,0
01/16/2020,DILD,298.00,298.00,294.00,296.00,831400
01/16/2020,DIVA,2700.00,2880.00,2680.00,2690.00,194900
01/16/2020,DKFT,147.00,150.00,144.00,145.00,12641400
01/16/2020,DLTA,6850.00,6850.00,6850.00,6850.00,100
01/16/2020,DMAS,296.00,296.00,288.00,294.00,9686700
01/16/2020,DMMX,224.00,226.00,206.00,212.00,3477000
01/16/2020,DNAR,260.00,288.00,260.00,260.00,2900
01/16/2020,DNET,3060.00,3060.00,3060.00,3060.00,5000
01/16/2020,DOID,286.00,286.00,280.00,282.00,3896700
01/16/2020,DPNS,282.00,282.00,282.00,282.00,0
01/16/2020,DPUM,108.00,113.00,108.00,108.00,2059700
01/16/2020,DSFI,94.00,104.00,94.00,98.00,1094900
01/16/2020,DSNG,454.00,456.00,450.00,456.00,1311500
01/16/2020,DSSA,14375.00,14375.00,14375.00,14375.00,0
01/16/2020,DUCK,1300.00,1300.00,1250.00,1260.00,317400
01/16/2020,DUTI,4990.00,4990.00,4990.00,4990.00,400
01/16/2020,DVLA,2230.00,2230.00,2200.00,2220.00,4800
01/16/2020,DWGL,276.00,282.00,272.00,280.00,2000
01/16/2020,DWGL-W,99.00,99.00,80.00,83.00,18300
01/16/2020,DYAN,101.00,101.00,95.00,98.00,6898900
01/16/2020,EAST,97.00,101.00,97.00,98.00,4505400
01/16/2020,EAST-W,16.00,17.00,15.00,17.00,27025700
01/16/2020,ECII,1015.00,1015.00,1015.00,1015.00,0
01/16/2020,EKAD,1100.00,1110.00,1090.00,1100.00,210000
01/16/2020,ELSA,304.00,308.00,302.00,304.00,24829800
01/16/2020,ELTY,50.00,50.00,50.00,50.00,200
01/16/2020,EMDE,218.00,218.00,218.00,218.00,30000
01/16/2020,EMTK,5525.00,5525.00,5525.00,5525.00,0
01/16/2020,ENRG,51.00,52.00,50.00,51.00,7561800
01/16/2020,ENVY,675.00,675.00,610.00,630.00,2242100
01/16/2020,EPMT,2200.00,2200.00,2200.00,2200.00,0
01/16/2020,ERAA,1710.00,1715.00,1660.00,1680.00,11850100
01/16/2020,ERTX,142.00,142.00,120.00,138.00,6400
01/16/2020,ESIP,276.00,278.00,274.00,278.00,570300
01/16/2020,ESIP-W,30.00,35.00,28.00,30.00,23080800
01/16/2020,ESSA,252.00,254.00,248.00,252.00,1570400
01/16/2020,ESTI,52.00,54.00,52.00,54.00,70300
01/16/2020,ETWA,64.00,71.00,63.00,64.00,1637600
01/16/2020,EXCL,3250.00,3340.00,3210.00,3330.00,7904800
01/16/2020,FAST,2470.00,2470.00,2470.00,2470.00,100
01/16/2020,FASW,7250.00,7250.00,7250.00,7250.00,300
01/16/2020,FILM,264.00,288.00,256.00,274.00,25588600
01/16/2020,FINN,50.00,50.00,50.00,50.00,0
01/16/2020,FIRE,236.00,294.00,228.00,294.00,38997700
01/16/2020,FIRE-W,990.00,990.00,990.00,990.00,0
01/16/2020,FISH,2820.00,2820.00,2700.00,2820.00,1000
01/16/2020,FITT,79.00,79.00,74.00,74.00,441700
01/16/2020,FITT-W,69.00,70.00,51.00,59.00,1296300
01/16/2020,FMII,470.00,470.00,470.00,470.00,100
01/16/2020,FOOD,118.00,119.00,115.00,115.00,158100
01/16/2020,FORU,99.00,99.00,99.00,99.00,0
01/16/2020,FORZ,50.00,50.00,50.00,50.00,100
01/16/2020,FORZ-W,610.00,610.00,610.00,610.00,0
01/16/2020,FPNI,119.00,122.00,118.00,118.00,104200
01/16/2020,FREN,129.00,131.00,128.00,129.00,16218000
01/16/2020,FREN-W,79.00,81.00,77.00,79.00,606800
01/16/2020,FUJI,104.00,109.00,104.00,105.00,16700
01/16/2020,GAMA,50.00,51.00,50.00,51.00,1375600
01/16/2020,GDST,68.00,89.00,65.00,83.00,28735700
01/16/2020,GDYR,2000.00,2000.00,2000.00,2000.00,0
01/16/2020,GEMA,360.00,360.00,360.00,360.00,0
01/16/2020,GEMS,2550.00,2550.00,2550.00,2550.00,0
01/16/2020,GGRM,57600.00,58400.00,57500.00,58025.00,1191500
01/16/2020,GGRP,412.00,438.00,412.00,438.00,33000
01/16/2020,GHON,1615.00,1620.00,1615.00,1620.00,400
01/16/2020,GIAA,458.00,462.00,456.00,456.00,9272600
01/16/2020,GJTL,545.00,570.00,540.00,565.00,3897700
01/16/2020,GLOB,370.00,434.00,370.00,398.00,44300
01/16/2020,GLVA,284.00,284.00,276.00,278.00,297900
01/16/2020,GMFI,162.00,163.00,160.00,161.00,840500
01/16/2020,GMTD,17850.00,17850.00,17850.00,17850.00,700
01/16/2020,GOLD,222.00,222.00,222.00,222.00,3700
01/16/2020,GOLL,50.00,50.00,50.00,50.00,0
01/16/2020,GOOD,1355.00,1375.00,1350.00,1375.00,148700
01/16/2020,GPRA,65.00,70.00,65.00,70.00,245600
01/16/2020,GREN,328.00,328.00,328.00,328.00,0
01/16/2020,GSMF,100.00,100.00,100.00,100.00,0
01/16/2020,GTBO,142.00,160.00,140.00,160.00,32500
01/16/2020,GWSA,148.00,150.00,148.00,148.00,128000
01/16/2020,GZCO,50.00,50.00,50.00,50.00,686900
01/16/2020,HADE,50.00,50.00,50.00,50.00,0
01/16/2020,HDFA,147.00,147.00,132.00,132.00,200
01/16/2020,HDIT,650.00,650.00,585.00,630.00,23100
01/16/2020,HDTX,120.00,120.00,120.00,120.00,0
01/16/2020,HEAL,3400.00,3450.00,3400.00,3450.00,182800
01/16/2020,HELI,188.00,193.00,182.00,188.00,16100
01/16/2020,HELI-W,14.00,15.00,14.00,15.00,748800
01/16/2020,HERO,890.00,890.00,890.00,890.00,0
01/16/2020,HEXA,3320.00,3340.00,3290.00,3320.00,287000
01/16/2020,HITS,705.00,705.00,705.00,705.00,4500
01/16/2020,HKMU,189.00,268.00,189.00,268.00,8816800
01/16/2020,HMSP,2270.00,2300.00,2230.00,2240.00,40055500
01/16/2020,HOKI,855.00,875.00,850.00,870.00,27335300
01/16/2020,HOKI-W,620.00,620.00,620.00,620.00,45000
01/16/2020,HOME,50.00,50.00,50.00,50.00,20900
01/16/2020,HOTL,117.00,120.00,117.00,120.00,75725900
01/16/2020,HRME,995.00,1010.00,985.00,990.00,26979000
01/16/2020,HRTA,206.00,214.00,206.00,214.00,1301100
01/16/2020,HRUM,1360.00,1365.00,1350.00,1355.00,510000
01/16/2020,IATA,50.00,50.00,50.00,50.00,0
01/16/2020,IBFN,344.00,344.00,314.00,330.00,36500
01/16/2020,IBFN-W,23.00,23.00,23.00,23.00,300
01/16/2020,IBST,6525.00,6525.00,6525.00,6525.00,0
01/16/2020,ICBP,11475.00,11600.00,11425.00,11600.00,4698300
01/16/2020,ICON,70.00,72.00,70.00,70.00,6182900
01/16/2020,IDPR,328.00,328.00,308.00,328.00,1200
01/16/2020,IFII,200.00,210.00,198.00,204.00,1460100
01/16/2020,IFSH,500.00,505.00,500.00,505.00,29300
01/16/2020,IGAR,336.00,340.00,326.00,340.00,15800
01/16/2020,IIKP,50.00,50.00,50.00,50.00,1900
01/16/2020,IKAI,50.00,65.00,50.00,55.00,98039100
01/16/2020,IKBI,276.00,276.00,276.00,276.00,0
01/16/2020,IMAS,1090.00,1100.00,1065.00,1090.00,252700
01/16/2020,IMJS,282.00,288.00,278.00,280.00,915000
01/16/2020,IMPC,1075.00,1080.00,1070.00,1080.00,398800
01/16/2020,INAF,555.00,735.00,555.00,735.00,20692800
01/16/2020,INAI,434.00,434.00,434.00,434.00,6100
01/16/2020,INCF,50.00,50.00,50.00,50.00,361000
01/16/2020,INCI,426.00,426.00,426.00,426.00,0
01/16/2020,INCO,3500.00,3530.00,3480.00,3530.00,9435700
01/16/2020,INDF,8050.00,8175.00,8025.00,8175.00,7232700
01/16/2020,INDO,185.00,191.00,140.00,142.00,4917900
01/16/2020,INDO-W,83.00,84.00,60.00,61.00,3656300
01/16/2020,INDR,2590.00,2600.00,2410.00,2500.00,8400
01/16/2020,INDS,2200.00,2290.00,2080.00,2200.00,78600
01/16/2020,INDX,52.00,54.00,52.00,54.00,1900
01/16/2020,INDY,1200.00,1220.00,1190.00,1200.00,9393200
01/16/2020,INKP,8125.00,8350.00,8050.00,8300.00,7238100
01/16/2020,INOV,314.00,318.00,312.00,314.00,919700
01/16/2020,INPC,61.00,62.00,61.00,62.00,243800
01/16/2020,INPC-W,7.00,7.00,6.00,7.00,929600
01/16/2020,INPP,845.00,850.00,845.00,850.00,600
01/16/2020,INPS,4000.00,4000.00,3990.00,3990.00,54400
01/16/2020,INRU,795.00,795.00,795.00,795.00,0
01/16/2020,INTA,430.00,450.00,426.00,450.00,162500
01/16/2020,INTA-W,170.00,170.00,170.00,170.00,0
01/16/2020,INTD,200.00,202.00,200.00,202.00,96700
01/16/2020,INTP,18575.00,18725.00,18250.00,18625.00,2662500
01/16/2020,IPCC,585.00,605.00,570.00,585.00,1138200
01/16/2020,IPCM,175.00,176.00,173.00,174.00,21100
01/16/2020,IPOL,78.00,83.00,78.00,82.00,146900
01/16/2020,IPTV,410.00,414.00,400.00,414.00,7536700
01/16/2020,IPTV-W,114.00,114.00,104.00,108.00,4501700
01/16/2020,IRRA,695.00,715.00,675.00,705.00,13617200
01/16/2020,ISAT,2790.00,2790.00,2720.00,2730.00,4654400
01/16/2020,ISSP,183.00,193.00,180.00,184.00,21926300
01/16/2020,ITIC,2620.00,2640.00,2540.00,2640.00,15350700
01/16/2020,ITMA,550.00,570.00,550.00,570.00,600
01/16/2020,ITMA-W,60.00,90.00,37.00,80.00,31500
01/16/2020,ITMG,12650.00,12850.00,12625.00,12700.00,1596900
01/16/2020,ITTG,82.00,82.00,82.00,82.00,0
01/16/2020,JAST,1730.00,1780.00,1730.00,1780.00,6290000
01/16/2020,JAWA,88.00,88.00,88.00,88.00,0
01/16/2020,JAYA,85.00,96.00,82.00,87.00,6899600
01/16/2020,JAYA-W,21.00,26.00,21.00,24.00,12114700
01/16/2020,JECC,5700.00,5700.00,5700.00,5700.00,0
01/16/2020,JGLE,50.00,50.00,50.00,50.00,0
01/16/2020,JIHD,625.00,625.00,625.00,625.00,0
01/16/2020,JKON,490.00,490.00,490.00,490.00,0
01/16/2020,JKSW,60.00,60.00,60.00,60.00,0
01/16/2020,JMAS,740.00,740.00,590.00,690.00,2500
01/16/2020,JPFA,1710.00,1730.00,1680.00,1715.00,26877300
01/16/2020,JRPT,580.00,580.00,570.00,575.00,8807100
01/16/2020,JSKY,216.00,216.00,204.00,204.00,4903900
01/16/2020,JSMR,5175.00,5225.00,5150.00,5225.00,3145900
01/16/2020,JSPT,1010.00,1010.00,1010.00,1010.00,0
01/16/2020,JTPE,970.00,970.00,965.00,970.00,143500
01/16/2020,KAEF,990.00,1210.00,990.00,1205.00,45874500
01/16/2020,KARW,64.00,80.00,64.00,65.00,13762400
01/16/2020,KAYU,96.00,118.00,90.00,111.00,106799700
01/16/2020,KBLI,496.00,496.00,486.00,494.00,5406900
01/16/2020,KBLM,246.00,270.00,246.00,258.00,170200
01/16/2020,KBLV,294.00,294.00,294.00,294.00,0
01/16/2020,KBRI,50.00,50.00,50.00,50.00,0
01/16/2020,KDSI,1175.00,1175.00,1175.00,1175.00,1000
01/16/2020,KEEN,456.00,456.00,396.00,428.00,3571300
01/16/2020,KEJU,840.00,885.00,840.00,855.00,251200
01/16/2020,KIAS,67.00,70.00,63.00,69.00,870700
01/16/2020,KICI,204.00,204.00,204.00,204.00,0
01/16/2020,KIJA,296.00,298.00,290.00,296.00,715000
01/16/2020,KINO,3200.00,3450.00,3170.00,3450.00,1231700
01/16/2020,KIOS,340.00,388.00,340.00,388.00,700
01/16/2020,KIOS-W,288.00,288.00,288.00,288.00,0
01/16/2020,KJEN,2020.00,2030.00,1990.00,2030.00,272100
01/16/2020,KKGI,232.00,250.00,230.00,238.00,747400
01/16/2020,KLBF,1585.00,1680.00,1565.00,1665.00,29672400
01/16/2020,KMTR,306.00,318.00,300.00,316.00,121500
01/16/2020,KOBX,114.00,133.00,114.00,123.00,4615200
01/16/2020,KOIN,143.00,143.00,142.00,142.00,200
01/16/2020,KONI,710.00,710.00,710.00,710.00,0
01/16/2020,KOPI,610.00,610.00,610.00,610.00,27100
01/16/2020,KOTA,705.00,705.00,675.00,690.00,34694400
01/16/2020,KOTA-W,370.00,398.00,370.00,382.00,3896300
01/16/2020,KPAL,216.00,256.00,216.00,218.00,12440000
01/16/2020,KPAS,67.00,72.00,66.00,68.00,1923000
01/16/2020,KPAS-W,32.00,40.00,27.00,29.00,613100
01/16/2020,KPIG,128.00,130.00,125.00,130.00,473400
01/16/2020,KRAH,1510.00,1515.00,1510.00,1515.00,26500
01/16/2020,KRAS,312.00,316.00,304.00,306.00,3689100
01/16/2020,KREN,480.00,480.00,476.00,478.00,30914900
01/16/2020,LAND,845.00,850.00,700.00,835.00,105700
01/16/2020,LAPD,50.00,50.00,50.00,50.00,0
01/16/2020,LCGP,114.00,114.00,114.00,114.00,0
01/16/2020,LCKM,328.00,338.00,328.00,338.00,47800
01/16/2020,LEAD,50.00,50.00,50.00,50.00,9900
01/16/2020,LIFE,6000.00,6000.00,6000.00,6000.00,0
01/16/2020,LINK,3810.00,3850.00,3700.00,3780.00,668200
01/16/2020,LION,496.00,496.00,496.00,496.00,0
01/16/2020,LMAS,155.00,197.00,152.00,196.00,84141000
01/16/2020,LMPI,95.00,95.00,95.00,95.00,0
01/16/2020,LMSH,452.00,454.00,360.00,454.00,5200
01/16/2020,LPCK,955.00,960.00,945.00,950.00,1005100
01/16/2020,LPGI,3510.00,3510.00,3510.00,3510.00,200
01/16/2020,LPIN,284.00,284.00,284.00,284.00,0
01/16/2020,LPKR,232.00,236.00,228.00,234.00,82335200
01/16/2020,LPLI,85.00,85.00,85.00,85.00,100
01/16/2020,LPPF,4290.00,4300.00,4250.00,4280.00,19579200
01/16/2020,LPPS,77.00,79.00,77.00,79.00,12900
01/16/2020,LRNA,117.00,117.00,117.00,117.00,100
01/16/2020,LSIP,1360.00,1360.00,1315.00,1325.00,14290300
01/16/2020,LTLS,615.00,620.00,605.00,610.00,19400
01/16/2020,LUCK,456.00,490.00,408.00,444.00,9169800
01/16/2020,MABA,50.00,50.00,50.00,50.00,115000
01/16/2020,MAGP,50.00,50.00,50.00,50.00,0
01/16/2020,MAIN,1010.00,1020.00,1000.00,1010.00,3159300
01/16/2020,MAMI,50.00,50.00,50.00,50.00,62000
01/16/2020,MAMI-W,19.00,21.00,16.00,18.00,29407600
01/16/2020,MAMIP,600.00,600.00,600.00,600.00,0
01/16/2020,MAPA,4800.00,4800.00,4800.00,4800.00,124200
01/16/2020,MAPB,1660.00,1660.00,1660.00,1660.00,300
01/16/2020,MAPI,1050.00,1095.00,1035.00,1055.00,11483200
01/16/2020,MARI,194.00,256.00,183.00,256.00,3996200
01/16/2020,MARK,456.00,460.00,450.00,460.00,904200
01/16/2020,MASA,496.00,496.00,482.00,496.00,700
01/16/2020,MAYA,9100.00,9100.00,9100.00,9100.00,0
01/16/2020,MBAP,2000.00,2050.00,1950.00,1955.00,8600
01/16/2020,MBSS,488.00,496.00,480.00,488.00,969200
01/16/2020,MBTO,93.00,100.00,80.00,95.00,34100
01/16/2020,MCAS,2360.00,2950.00,2340.00,2950.00,1127000
01/16/2020,MCOR,132.00,132.00,130.00,131.00,426700
01/16/2020,MDIA,50.00,50.00,50.00,50.00,14400
01/16/2020,MDKA,1155.00,1190.00,1150.00,1185.00,71155600
01/16/2020,MDKI,200.00,202.00,198.00,202.00,7000
01/16/2020,MDLN,204.00,204.00,200.00,200.00,1364700
01/16/2020,MDRN,50.00,50.00,50.00,50.00,0
01/16/2020,MEDC,825.00,845.00,820.00,825.00,67999900
01/16/2020,MEDC-W,198.00,208.00,191.00,199.00,1624000
01/16/2020,MEGA,5300.00,5300.00,5075.00,5125.00,36900
01/16/2020,MERK,2810.00,2820.00,2770.00,2790.00,26200
01/16/2020,META,191.00,198.00,189.00,189.00,289800
01/16/2020,MFIN,1285.00,1285.00,1285.00,1285.00,0
01/16/2020,MFMI,498.00,505.00,490.00,498.00,18200
01/16/2020,MGNA,50.00,50.00,50.00,50.00,0
01/16/2020,MGRO,855.00,860.00,845.00,845.00,883500
01/16/2020,MICE,352.00,354.00,352.00,354.00,42100
01/16/2020,MIDI,1150.00,1150.00,1150.00,1150.00,0
01/16/2020,MIKA,2500.00,2560.00,2420.00,2470.00,14964700
01/16/2020,MINA,218.00,218.00,218.00,218.00,0
01/16/2020,MIRA,50.00,50.00,50.00,50.00,0
01/16/2020,MITI,51.00,51.00,51.00,51.00,0
01/16/2020,MKNT,50.00,50.00,50.00,50.00,300
01/16/2020,MKPI,16200.00,16200.00,16200.00,16200.00,0
01/16/2020,MLBI,15675.00,15675.00,15625.00,15625.00,400
01/16/2020,MLIA,565.00,570.00,560.00,565.00,7180600
01/16/2020,MLPL,76.00,79.00,76.00,77.00,3085600
01/16/2020,MLPT,430.00,430.00,410.00,412.00,53400
01/16/2020,MMLP,187.00,187.00,183.00,184.00,1193000
01/16/2020,MNCN,1565.00,1695.00,1565.00,1690.00,57011300
01/16/2020,MOLI,1000.00,1100.00,1000.00,1100.00,59000
01/16/2020,MPMX,680.00,685.00,675.00,675.00,247100
01/16/2020,MPOW,109.00,117.00,109.00,111.00,274700
01/16/2020,MPPA,140.00,156.00,139.00,145.00,4478700
01/16/2020,MPRO,2080.00,2080.00,2080.00,2080.00,0
01/16/2020,MRAT,151.00,151.00,150.00,151.00,10100
01/16/2020,MREI,4220.00,4290.00,4220.00,4290.00,100300
01/16/2020,MSIN,398.00,404.00,398.00,404.00,33400
01/16/2020,MSKY,1285.00,1450.00,1195.00,1395.00,2800
01/16/2020,MTDL,1805.00,1820.00,1800.00,1815.00,2427100
01/16/2020,MTFN,50.00,50.00,50.00,50.00,100
01/16/2020,MTLA,535.00,540.00,530.00,530.00,100300
01/16/2020,MTPS,665.00,670.00,600.00,600.00,74100
01/16/2020,MTPS-W,500.00,500.00,222.00,238.00,400
01/16/2020,MTRA,258.00,260.00,258.00,260.00,74700
01/16/2020,MTSM,230.00,242.00,210.00,242.00,400
01/16/2020,MTWI,61.00,83.00,61.00,73.00,17543500
01/16/2020,MYOH,1315.00,1315.00,1265.00,1265.00,86900
01/16/2020,MYOR,2010.00,2020.00,2000.00,2010.00,2561900
01/16/2020,MYRX,50.00,50.00,50.00,50.00,0
01/16/2020,MYRXP,50.00,50.00,50.00,50.00,0
01/16/2020,MYTX,55.00,55.00,55.00,55.00,100
01/16/2020,NASA,655.00,655.00,655.00,655.00,0
01/16/2020,NASA-W,700.00,700.00,700.00,700.00,0
01/16/2020,NATO,1095.00,1110.00,1095.00,1105.00,30911800
01/16/2020,NATO-W,805.00,805.00,805.00,805.00,0
01/16/2020,NELY,140.00,140.00,140.00,140.00,100
01/16/2020,NFCX,2990.00,2990.00,2970.00,2970.00,37500
01/16/2020,NICK,308.00,308.00,308.00,308.00,100
01/16/2020,NIKL,520.00,675.00,520.00,675.00,32002400
01/16/2020,NIPS,282.00,282.00,282.00,282.00,0
01/16/2020,NIRO,139.00,140.00,139.00,140.00,525000
01/16/2020,NISP,845.00,845.00,845.00,845.00,2200
01/16/2020,NOBU,980.00,980.00,980.00,980.00,100
01/16/2020,NRCA,384.00,386.00,382.00,382.00,180500
01/16/2020,NUSA,50.00,50.00,50.00,50.00,350200
01/16/2020,NUSA-W,7.00,7.00,6.00,6.00,5173300
01/16/2020,NZIA,695.00,750.00,695.00,715.00,3300
01/16/2020,NZIA-W,118.00,121.00,117.00,117.00,6000
01/16/2020,OASA,380.00,390.00,380.00,380.00,14100
01/16/2020,OCAP,183.00,183.00,183.00,183.00,0
01/16/2020,OKAS,192.00,212.00,180.00,199.00,1122800
01/16/2020,OMRE,575.00,600.00,575.00,600.00,1100
01/16/2020,OPMS,106.00,106.00,100.00,100.00,2731800
01/16/2020,PADI,141.00,157.00,136.00,139.00,599900
01/16/2020,PALM,199.00,200.00,199.00,200.00,1500
01/16/2020,PAMG,107.00,113.00,95.00,104.00,23900500
01/16/2020,PANI,98.00,100.00,90.00,100.00,117300
01/16/2020,PANR,328.00,328.00,326.00,328.00,928100
01/16/2020,PANS,1350.00,1385.00,1350.00,1365.00,3600
01/16/2020,PBID,1015.00,1015.00,970.00,1005.00,101300
01/16/2020,PBRX,396.00,416.00,350.00,376.00,695200
01/16/2020,PBSA,785.00,785.00,785.00,785.00,0
01/16/2020,PCAR,338.00,338.00,338.00,338.00,0
01/16/2020,PDES,900.00,900.00,900.00,900.00,0
01/16/2020,PEGE,202.00,202.00,202.00,202.00,0
01/16/2020,PEHA,1025.00,1025.00,1000.00,1020.00,25200
01/16/2020,PGAS,2040.00,2070.00,2020.00,2030.00,31412600
01/16/2020,PGJO,113.00,114.00,103.00,103.00,2915300
01/16/2020,PGLI,342.00,342.00,290.00,340.00,1000
01/16/2020,PICO,1465.00,1465.00,1465.00,1465.00,0
01/16/2020,PJAA,980.00,980.00,980.00,980.00,1500
01/16/2020,PKPK,52.00,68.00,52.00,61.00,1142100
01/16/2020,PLAS,50.00,50.00,50.00,50.00,0
01/16/2020,PLIN,3200.00,3200.00,3200.00,3200.00,100
01/16/2020,PMJS,153.00,157.00,140.00,150.00,7405800
01/16/2020,PNBN,1240.00,1250.00,1220.00,1225.00,3606600
01/16/2020,PNBS,50.00,50.00,50.00,50.00,4000
01/16/2020,PNIN,1060.00,1065.00,1060.00,1060.00,146500
01/16/2020,PNLF,278.00,282.00,274.00,278.00,24739800
01/16/2020,PNSE,414.00,414.00,414.00,414.00,0
01/16/2020,POLA,155.00,174.00,129.00,149.00,4458800
01/16/2020,POLA-W,800.00,800.00,800.00,800.00,0
01/16/2020,POLI,1280.00,1390.00,1260.00,1365.00,3000
01/16/2020,POLL,11100.00,11100.00,11050.00,11050.00,345600
01/16/2020,POLU,2100.00,2100.00,2100.00,2100.00,0
01/16/2020,POLY,54.00,62.00,50.00,55.00,9568400
01/16/2020,POOL,156.00,156.00,156.00,156.00,0
01/16/2020,POOL-W,4010.00,4010.00,4010.00,4010.00,0
01/16/2020,PORT,800.00,800.00,600.00,600.00,9900
01/16/2020,POSA,50.00,50.00,50.00,50.00,46100
01/16/2020,POSA-W,6.00,9.00,5.00,6.00,230662500
01/16/2020,POWR,970.00,975.00,955.00,970.00,2328700
01/16/2020,PPRE,238.00,242.00,236.00,238.00,4157300
01/16/2020,PPRO,61.00,62.00,58.00,59.00,125299100
01/16/2020,PRAS,137.00,137.00,137.00,137.00,0
01/16/2020,PRDA,3680.00,3680.00,3680.00,3680.00,1500
01/16/2020,PRIM,326.00,364.00,294.00,328.00,23500
01/16/2020,PRIM-W,30.00,30.00,29.00,29.00,39700
01/16/2020,PSAB,296.00,302.00,282.00,290.00,105951700
01/16/2020,PSDN,179.00,210.00,168.00,179.00,256800
01/16/2020,PSGO,185.00,185.00,175.00,182.00,706500
01/16/2020,PSKT,50.00,50.00,50.00,50.00,0
01/16/2020,PSSI,174.00,174.00,173.00,173.00,7000
01/16/2020,PTBA,2700.00,2740.00,2650.00,2680.00,23356800
01/16/2020,PTIS,128.00,128.00,128.00,128.00,3800
01/16/2020,PTPP,1625.00,1640.00,1600.00,1620.00,11661000
01/16/2020,PTRO,1655.00,1665.00,1650.00,1650.00,306700
01/16/2020,PTSN,260.00,264.00,254.00,260.00,92300
01/16/2020,PTSP,4550.00,4550.00,4550.00,4550.00,0
01/16/2020,PUDP,310.00,310.00,310.00,310.00,0
01/16/2020,PURE,246.00,252.00,230.00,240.00,6343700
01/16/2020,PURE-W,71.00,71.00,65.00,66.00,10119700
01/16/2020,PWON,585.00,595.00,580.00,585.00,31897100
01/16/2020,PYFA,199.00,199.00,198.00,198.00,1500
01/16/2020,PZZA,1145.00,1150.00,1145.00,1145.00,228900
01/16/2020,R-ABFII,28600.00,28600.00,28600.00,28600.00,0
01/16/2020,R-LQ45X,1065.00,1074.00,1065.00,1074.00,200
01/16/2020,RAJA,183.00,183.00,180.00,181.00,364900
01/16/2020,RALS,1095.00,1150.00,1085.00,1135.00,15542900
01/16/2020,RANC,310.00,318.00,310.00,318.00,37800
01/16/2020,RBMS,80.00,80.00,73.00,75.00,813300
01/16/2020,RDTX,5025.00,5275.00,4900.00,5250.00,183400
01/16/2020,REAL,432.00,436.00,400.00,426.00,4727600
01/16/2020,REAL-W,36.00,36.00,28.00,29.00,70422800
01/16/2020,RELI,200.00,200.00,200.00,200.00,100
01/16/2020,RICY,147.00,154.00,143.00,154.00,1400
01/16/2020,RIGS,216.00,216.00,212.00,216.00,7900
01/16/2020,RIMO,50.00,50.00,50.00,50.00,400
01/16/2020,RISE,525.00,535.00,500.00,535.00,942200
01/16/2020,RMBA,316.00,316.00,316.00,316.00,200
01/16/2020,RODA,50.00,66.00,50.00,58.00,42574500
01/16/2020,ROTI,1275.00,1280.00,1260.00,1280.00,2466400
01/16/2020,RUIS,228.00,228.00,228.00,228.00,21000
01/16/2020,SAFE,200.00,208.00,200.00,208.00,437600
01/16/2020,SAME,230.00,230.00,194.00,222.00,239900
01/16/2020,SAPX,935.00,935.00,935.00,935.00,1000
01/16/2020,SATU,58.00,65.00,56.00,62.00,286900
01/16/2020,SCBD,2700.00,2700.00,2700.00,2700.00,0
01/16/2020,SCCO,9175.00,9175.00,9175.00,9175.00,1500
01/16/2020,SCMA,1460.00,1595.00,1460.00,1580.00,53540200
01/16/2020,SCPI,29000.00,29000.00,29000.00,29000.00,0
01/16/2020,SDMU,50.00,50.00,50.00,50.00,0
01/16/2020,SDPC,184.00,190.00,162.00,171.00,1257200
01/16/2020,SDRA,845.00,850.00,845.00,850.00,3000
01/16/2020,SFAN,1005.00,1010.00,1000.00,1010.00,10900
01/16/2020,SFAN-W,600.00,650.00,600.00,650.00,1400
01/16/2020,SGRO,2400.00,2400.00,2400.00,2400.00,2000
01/16/2020,SHID,2700.00,2700.00,2700.00,2700.00,0
01/16/2020,SHIP,775.00,775.00,765.00,765.00,142300
01/16/2020,SIDO,1270.00,1280.00,1260.00,1265.00,1430500
01/16/2020,SILO,6625.00,6700.00,6575.00,6650.00,252900
01/16/2020,SIMA,50.00,50.00,50.00,50.00,100
01/16/2020,SIMP,416.00,428.00,412.00,420.00,9256100
01/16/2020,SINI,1670.00,1670.00,1570.00,1570.00,7200
01/16/2020,SINI-W,510.00,730.00,510.00,640.00,3400
01/16/2020,SIPD,760.00,1000.00,760.00,1000.00,3300
01/16/2020,SKBM,366.00,366.00,366.00,366.00,100
01/16/2020,SKLT,1610.00,1610.00,1610.00,1610.00,0
01/16/2020,SKRN,505.00,535.00,500.00,520.00,235000
01/16/2020,SKYB,83.00,89.00,62.00,63.00,23578100
01/16/2020,SLIS,4410.00,4450.00,4370.00,4370.00,33200
01/16/2020,SMAR,3750.00,4150.00,3750.00,4150.00,48900
01/16/2020,SMBR,370.00,430.00,370.00,412.00,46580400
01/16/2020,SMCB,1010.00,1010.00,1000.00,1000.00,58100
01/16/2020,SMDM,123.00,140.00,116.00,125.00,16500
01/16/2020,SMDR,240.00,242.00,238.00,242.00,24700
01/16/2020,SMGR,12050.00,12475.00,11975.00,12450.00,4803500
01/16/2020,SMKL,228.00,232.00,228.00,228.00,26600
01/16/2020,SMKL-W,25.00,28.00,24.00,25.00,2688400
01/16/2020,SMMA,15225.00,15225.00,15225.00,15225.00,300
01/16/2020,SMMT,115.00,118.00,114.00,118.00,62300
01/16/2020,SMRA,1035.00,1040.00,1015.00,1035.00,9618000
01/16/2020,SMRU,50.00,50.00,50.00,50.00,155300
01/16/2020,SMSM,1425.00,1435.00,1415.00,1420.00,2807100
01/16/2020,SOCI,169.00,170.00,168.00,168.00,1190100
01/16/2020,SONA,6000.00,6000.00,6000.00,6000.00,0
01/16/2020,SOSS,382.00,412.00,380.00,412.00,1400
01/16/2020,SOSS-W,81.00,81.00,67.00,67.00,300
01/16/2020,SOTS,232.00,248.00,232.00,248.00,300
01/16/2020,SOTS-W,60.00,60.00,49.00,49.00,300
01/16/2020,SPMA,302.00,320.00,302.00,318.00,131800
01/16/2020,SPTO,825.00,825.00,820.00,825.00,121100
01/16/2020,SQMI,262.00,264.00,252.00,264.00,3351200
01/16/2020,SRAJ,234.00,234.00,232.00,234.00,28700
01/16/2020,SRIL,266.00,266.00,262.00,262.00,6231100
01/16/2020,SRSN,66.00,67.00,65.00,65.00,1080700
01/16/2020,SRTG,3710.00,3740.00,3710.00,3740.00,15100
01/16/2020,SSIA,690.00,700.00,670.00,695.00,61586200
01/16/2020,SSMS,790.00,800.00,785.00,790.00,71433300
01/16/2020,SSTM,500.00,500.00,500.00,500.00,0
01/16/2020,STAR,155.00,156.00,155.00,155.00,278100
01/16/2020,STTP,4500.00,4500.00,4500.00,4500.00,0
01/16/2020,SUGI,50.00,50.00,50.00,50.00,0
01/16/2020,SULI,50.00,51.00,50.00,51.00,1786500
01/16/2020,SUPR,3240.00,3240.00,3240.00,3240.00,0
01/16/2020,SURE,2870.00,2870.00,2870.00,2870.00,100
01/16/2020,SWAT,102.00,105.00,101.00,101.00,13049100
01/16/2020,TALF,272.00,272.00,256.00,256.00,900
01/16/2020,TAMU,338.00,338.00,316.00,316.00,15979500
01/16/2020,TARA,198.00,198.00,198.00,198.00,0
01/16/2020,TAXI,50.00,50.00,50.00,50.00,0
01/16/2020,TBIG,1115.00,1140.00,1105.00,1110.00,44694800
01/16/2020,TBLA,940.00,940.00,915.00,925.00,1664300
01/16/2020,TBMS,820.00,820.00,820.00,820.00,0
01/16/2020,TCID,11000.00,11000.00,11000.00,11000.00,0
01/16/2020,TCPI,6775.00,6900.00,6550.00,6625.00,5951000
01/16/2020,TDPM,242.00,246.00,234.00,242.00,110000
01/16/2020,TEBE,1830.00,1840.00,1825.00,1830.00,3189600
01/16/2020,TELE,292.00,296.00,290.00,292.00,7611100
01/16/2020,TFAS,163.00,164.00,155.00,161.00,38800
01/16/2020,TFCO,600.00,600.00,480.00,575.00,5800
01/16/2020,TGKA,5125.00,5125.00,5125.00,5125.00,0
01/16/2020,TGRA,122.00,132.00,122.00,126.00,2589600
01/16/2020,TIFA,218.00,218.00,218.00,218.00,10200
01/16/2020,TINS,860.00,890.00,860.00,880.00,30044900
01/16/2020,TIRA,250.00,250.00,250.00,250.00,0
01/16/2020,TIRT,53.00,54.00,51.00,54.00,18100
01/16/2020,TKIM,11300.00,11300.00,11125.00,11250.00,330200
01/16/2020,TLKM,3890.00,3890.00,3830.00,3850.00,118903100
01/16/2020,TMAS,100.00,110.00,98.00,100.00,16242600
01/16/2020,TMPO,155.00,155.00,155.00,155.00,0
01/16/2020,TNCA,272.00,272.00,250.00,252.00,400
01/16/2020,TOBA,344.00,354.00,344.00,354.00,104000
01/16/2020,TOPS,218.00,242.00,202.00,220.00,12831100
01/16/2020,TOTL,416.00,416.00,410.00,414.00,983300
01/16/2020,TOTO,288.00,290.00,286.00,286.00,23200
01/16/2020,TOWR,785.00,795.00,770.00,785.00,44839300
01/16/2020,TPIA,9400.00,9550.00,9400.00,9500.00,5335000
01/16/2020,TPMA,290.00,292.00,280.00,286.00,234700
01/16/2020,TRAM,50.00,50.00,50.00,50.00,109100
01/16/2020,TRAM-W,14.00,15.00,12.00,13.00,6213300
01/16/2020,TRIL,50.00,50.00,50.00,50.00,0
01/16/2020,TRIM,139.00,140.00,133.00,140.00,21000
01/16/2020,TRIN,350.00,402.00,284.00,340.00,60657500
01/16/2020,TRIN-W,260.00,262.00,121.00,130.00,5936100
01/16/2020,TRIO,426.00,426.00,426.00,426.00,0
01/16/2020,TRIS,278.00,282.00,278.00,280.00,1249900
01/16/2020,TRIS-W,26.00,26.00,26.00,26.00,0
01/16/2020,TRST,380.00,380.00,380.00,380.00,60200
01/16/2020,TRUK,99.00,100.00,99.00,100.00,119200
01/16/2020,TRUS,312.00,312.00,312.00,312.00,100
01/16/2020,TSPC,1385.00,1385.00,1370.00,1375.00,102700
01/16/2020,TUGU,3450.00,3450.00,3450.00,3450.00,1100
01/16/2020,TURI,905.00,910.00,905.00,910.00,503000
01/16/2020,UCID,1900.00,1920.00,1855.00,1905.00,2842300
01/16/2020,ULTJ,1590.00,1605.00,1585.00,1590.00,161900
01/16/2020,UNIC,3730.00,3730.00,3730.00,3730.00,100
01/16/2020,UNIT,170.00,170.00,170.00,170.00,0
01/16/2020,UNSP,101.00,104.00,100.00,100.00,658200
01/16/2020,UNTR,22000.00,22025.00,21700.00,21900.00,2716100
01/16/2020,UNVR,8475.00,8475.00,8350.00,8425.00,9151100
01/16/2020,URBN,2040.00,2040.00,2020.00,2030.00,169700
01/16/2020,URBN-W,40.00,47.00,39.00,43.00,2997300
01/16/2020,VICO,113.00,113.00,113.00,113.00,0
01/16/2020,VINS,122.00,122.00,118.00,122.00,163000
01/16/2020,VINS-W,14.00,14.00,12.00,14.00,931300
01/16/2020,VIVA,50.00,50.00,50.00,50.00,365500
01/16/2020,VOKS,310.00,310.00,308.00,308.00,791800
01/16/2020,VRNA,125.00,125.00,125.00,125.00,0
01/16/2020,WAPO,78.00,78.00,78.00,78.00,0
01/16/2020,WEGE,304.00,312.00,302.00,308.00,8695700
01/16/2020,WEHA,150.00,150.00,149.00,150.00,2190600
01/16/2020,WICO,550.00,550.00,550.00,550.00,100
01/16/2020,WIIM,170.00,171.00,166.00,167.00,3525700
01/16/2020,WIKA,2090.00,2100.00,2010.00,2050.00,16127600
01/16/2020,WINS,120.00,120.00,120.00,120.00,59600
01/16/2020,WOMF,274.00,278.00,274.00,276.00,154900
01/16/2020,WOOD,590.00,590.00,565.00,585.00,11934500
01/16/2020,WOWS,199.00,202.00,190.00,194.00,4400600
01/16/2020,WSBP,306.00,308.00,304.00,304.00,5623900
01/16/2020,WSKT,1460.00,1475.00,1440.00,1445.00,20684500
01/16/2020,WTON,438.00,442.00,436.00,436.00,3639200
01/16/2020,XAFA,1020.00,1020.00,1020.00,1020.00,0
01/16/2020,XAQA,963.00,963.00,963.00,963.00,0
01/16/2020,XASG,105.00,105.00,105.00,105.00,0
01/16/2020,XBES,1011.00,1011.00,1011.00,1011.00,0
01/16/2020,XBID,533.00,533.00,533.00,533.00,0
01/16/2020,XBIN,495.00,495.00,495.00,495.00,0
01/16/2020,XBLQ,473.00,473.00,473.00,473.00,0
01/16/2020,XBNI,1118.00,1118.00,1118.00,1118.00,0
01/16/2020,XBSK,384.00,384.00,384.00,384.00,0
01/16/2020,XCID,80.00,80.00,79.00,79.00,19100
01/16/2020,XCIS,105.00,105.00,105.00,105.00,100
01/16/2020,XCLQ,102.00,102.00,102.00,102.00,0
01/16/2020,XDIF,502.00,502.00,502.00,502.00,0
01/16/2020,XIHD,505.00,505.00,505.00,505.00,4100
01/16/2020,XIIC,1142.00,1142.00,1142.00,1142.00,0
01/16/2020,XIIF,643.00,645.00,632.00,632.00,2400
01/16/2020,XIIT,576.00,576.00,576.00,576.00,0
01/16/2020,XIJI,695.00,695.00,695.00,695.00,100
01/16/2020,XIPI,180.00,180.00,180.00,180.00,0
01/16/2020,XISB,398.00,398.00,398.00,398.00,0
01/16/2020,XISC,726.00,726.00,725.00,725.00,200
01/16/2020,XISI,347.00,347.00,347.00,347.00,0
01/16/2020,XISR,412.00,412.00,412.00,412.00,8400
01/16/2020,XKIV,507.00,507.00,507.00,507.00,0
01/16/2020,XMIG,179.00,179.00,179.00,179.00,0
01/16/2020,XMJM,1000.00,1000.00,1000.00,1000.00,0
01/16/2020,XMTS,499.00,499.00,499.00,499.00,0
01/16/2020,XNVE,162.00,162.00,162.00,162.00,0
01/16/2020,XPCR,955.00,955.00,955.00,955.00,0
01/16/2020,XPDV,473.00,473.00,473.00,473.00,0
01/16/2020,XPES,420.00,420.00,420.00,420.00,0
01/16/2020,XPFT,564.00,564.00,564.00,564.00,0
01/16/2020,XPID,556.00,556.00,556.00,556.00,0
01/16/2020,XPLC,482.00,482.00,482.00,482.00,0
01/16/2020,XPLQ,512.00,512.00,512.00,512.00,0
01/16/2020,XPMI,1000.00,1000.00,1000.00,1000.00,300
01/16/2020,XPSG,460.00,460.00,460.00,460.00,0
01/16/2020,XPTD,549.00,549.00,549.00,549.00,0
01/16/2020,XSBC,116.00,116.00,116.00,116.00,0
01/16/2020,XSPI,750.00,750.00,750.00,750.00,0
01/16/2020,XSSI,97.00,97.00,97.00,97.00,0
01/16/2020,YELO,100.00,108.00,85.00,86.00,26929800
01/16/2020,YELO-W,21.00,31.00,21.00,24.00,33412200
01/16/2020,YPAS,535.00,535.00,535.00,535.00,10000
01/16/2020,YULE,220.00,220.00,210.00,220.00,6700
01/16/2020,ZBRA,86.00,86.00,82.00,84.00,87700
01/16/2020,ZINC,384.00,386.00,376.00,382.00,51914800
01/16/2020,ZONE,480.00,482.00,476.00,482.00,108300
<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>
01/17/2020,AALI,12675.00,12925.00,12650.00,12875.00,715700
01/17/2020,ABBA,88.00,99.00,88.00,95.00,12604100
01/17/2020,ABDA,6800.00,6800.00,6800.00,6800.00,0
01/17/2020,ABMM,1490.00,1490.00,1490.00,1490.00,0
01/17/2020,ACES,1605.00,1620.00,1565.00,1620.00,16551400
01/17/2020,ACST,980.00,980.00,960.00,965.00,266800
01/17/2020,ADES,1020.00,1020.00,1015.00,1020.00,8700
01/17/2020,ADHI,1170.00,1185.00,1165.00,1165.00,3477400
01/17/2020,ADMF,10400.00,10425.00,10300.00,10300.00,211900
01/17/2020,ADMG,187.00,188.00,185.00,186.00,647000
01/17/2020,ADRO,1470.00,1485.00,1460.00,1480.00,20952100
01/17/2020,AGAR,382.00,410.00,382.00,392.00,96200
01/17/2020,AGII,630.00,640.00,620.00,635.00,108000
01/17/2020,AGRO,186.00,186.00,182.00,182.00,2692900
01/17/2020,AGRS,158.00,162.00,158.00,159.00,3400
01/17/2020,AHAP,60.00,65.00,56.00,61.00,1714500
01/17/2020,AIMS,180.00,180.00,180.00,180.00,0
01/17/2020,AISA,168.00,168.00,168.00,168.00,0
01/17/2020,AKKU,50.00,50.00,50.00,50.00,100
01/17/2020,AKPI,382.00,382.00,382.00,382.00,0
01/17/2020,AKRA,3490.00,3520.00,3430.00,3430.00,13033700
01/17/2020,AKSI,650.00,650.00,575.00,625.00,6900
01/17/2020,ALDO,400.00,400.00,400.00,400.00,400
01/17/2020,ALKA,350.00,350.00,350.00,350.00,400
01/17/2020,ALMI,350.00,350.00,350.00,350.00,0
01/17/2020,ALTO,392.00,392.00,390.00,390.00,10100
01/17/2020,AMAG,298.00,298.00,298.00,298.00,0
01/17/2020,AMAR,470.00,470.00,360.00,360.00,10010800
01/17/2020,AMFG,3400.00,3400.00,3300.00,3350.00,133100
01/17/2020,AMIN,390.00,390.00,372.00,390.00,3300
01/17/2020,AMOR,2780.00,2800.00,2700.00,2730.00,1658600
01/17/2020,AMRT,855.00,870.00,850.00,850.00,5100
01/17/2020,ANDI,50.00,50.00,50.00,50.00,1118700
01/17/2020,ANJT,875.00,875.00,875.00,875.00,0
01/17/2020,ANTM,840.00,845.00,835.00,840.00,36767000
01/17/2020,APEX,278.00,278.00,260.00,268.00,583700
01/17/2020,APIC,705.00,715.00,705.00,710.00,17699200
01/17/2020,APII,214.00,214.00,214.00,214.00,0
01/17/2020,APLI,169.00,170.00,168.00,169.00,42300
01/17/2020,APLN,174.00,175.00,171.00,172.00,11239400
01/17/2020,APOL,50.00,50.00,50.00,50.00,0
01/17/2020,APOL-W2,29.00,29.00,29.00,29.00,0
01/17/2020,ARGO,825.00,825.00,825.00,825.00,0
01/17/2020,ARII,730.00,730.00,730.00,730.00,0
01/17/2020,ARKA,2030.00,2040.00,2020.00,2040.00,1534800
01/17/2020,ARMY,50.00,50.00,50.00,50.00,0
01/17/2020,ARNA,420.00,428.00,418.00,428.00,5398000
01/17/2020,ARTA,320.00,320.00,320.00,320.00,1300
01/17/2020,ARTI,50.00,50.00,50.00,50.00,700
01/17/2020,ARTO,2900.00,2900.00,2900.00,2900.00,2300
01/17/2020,ASBI,284.00,284.00,252.00,252.00,200
01/17/2020,ASDM,1090.00,1090.00,1090.00,1090.00,0
01/17/2020,ASGR,1010.00,1080.00,1010.00,1060.00,1059000
01/17/2020,ASII,7075.00,7150.00,7000.00,7075.00,26714800
01/17/2020,ASJT,125.00,128.00,124.00,128.00,41700
01/17/2020,ASMI,1280.00,1285.00,1265.00,1285.00,115000
01/17/2020,ASRI,236.00,240.00,232.00,234.00,8423100
01/17/2020,ASRM,2000.00,2000.00,2000.00,2000.00,0
01/17/2020,ASSA,710.00,710.00,600.00,610.00,6286300
01/17/2020,ATIC,710.00,710.00,710.00,710.00,0
01/17/2020,AUTO,1250.00,1265.00,1225.00,1250.00,2053200
01/17/2020,BABP,50.00,50.00,50.00,50.00,7400
01/17/2020,BABP-W3,37.00,37.00,37.00,37.00,100
01/17/2020,BABP-W4,14.00,14.00,12.00,13.00,2670000
01/17/2020,BACA,310.00,314.00,310.00,312.00,8604100
01/17/2020,BACA-W2,100.00,100.00,100.00,100.00,0
01/17/2020,BAJA,86.00,88.00,65.00,67.00,8909200
01/17/2020,BALI,855.00,860.00,855.00,860.00,200
01/17/2020,BAPA,65.00,70.00,65.00,70.00,12200
01/17/2020,BAPI,50.00,50.00,50.00,50.00,21000
01/17/2020,BAPI-W,7.00,7.00,6.00,7.00,34091100
01/17/2020,BATA,590.00,595.00,570.00,590.00,2600
01/17/2020,BAYU,1070.00,1070.00,1070.00,1070.00,0
01/17/2020,BBCA,34200.00,34450.00,34000.00,34375.00,7649900
01/17/2020,BBHI,121.00,121.00,118.00,120.00,101000
01/17/2020,BBKP,248.00,248.00,242.00,244.00,2632700
01/17/2020,BBLD,416.00,416.00,416.00,416.00,0
01/17/2020,BBMD,2380.00,2380.00,2380.00,2380.00,0
01/17/2020,BBNI,7700.00,7775.00,7675.00,7775.00,16815000
01/17/2020,BBRI,4620.00,4640.00,4600.00,4630.00,121175500
01/17/2020,BBRM,50.00,50.00,50.00,50.00,0
01/17/2020,BBTN,2120.00,2150.00,2110.00,2150.00,7900900
01/17/2020,BBYB,262.00,278.00,260.00,270.00,327700
01/17/2020,BCAP,136.00,139.00,136.00,139.00,284500
01/17/2020,BCIC,450.00,450.00,450.00,450.00,0
01/17/2020,BCIP,51.00,51.00,50.00,50.00,9686600
01/17/2020,BDMN,3990.00,4000.00,3930.00,3950.00,1146800
01/17/2020,BEEF,406.00,408.00,402.00,406.00,781800
01/17/2020,BEEF-W,55.00,55.00,47.00,49.00,582700
01/17/2020,BEKS,50.00,50.00,50.00,50.00,1900
01/17/2020,BELL,530.00,530.00,520.00,520.00,129200
01/17/2020,BEST,202.00,202.00,198.00,199.00,10443400
01/17/2020,BFIN,560.00,570.00,560.00,570.00,66200
01/17/2020,BGTG,61.00,62.00,60.00,62.00,811800
01/17/2020,BHIT,67.00,68.00,66.00,67.00,17089700
01/17/2020,BIKA,181.00,195.00,175.00,194.00,800
01/17/2020,BIMA,50.00,50.00,50.00,50.00,100
01/17/2020,BINA,850.00,860.00,845.00,860.00,1176500
01/17/2020,BIPI,50.00,50.00,50.00,50.00,0
01/17/2020,BIPI-W,10.00,10.00,9.00,10.00,851300
01/17/2020,BIPP,51.00,51.00,51.00,51.00,0
01/17/2020,BIPP-W2,1.00,1.00,1.00,1.00,0
01/17/2020,BIRD,2560.00,2620.00,2550.00,2550.00,248600
01/17/2020,BISI,1020.00,1045.00,1020.00,1045.00,83400
01/17/2020,BJBR,1090.00,1090.00,1045.00,1045.00,12450200
01/17/2020,BJTM,665.00,670.00,665.00,665.00,1480100
01/17/2020,BKDP,57.00,62.00,57.00,57.00,4600
01/17/2020,BKSL,77.00,79.00,76.00,76.00,89884000
01/17/2020,BKSL-W,17.00,19.00,16.00,18.00,18737700
01/17/2020,BKSW,140.00,140.00,140.00,140.00,3100
01/17/2020,BLTA,50.00,50.00,50.00,50.00,0
01/17/2020,BLTZ,4860.00,4860.00,4860.00,4860.00,100
01/17/2020,BLUE,515.00,515.00,505.00,510.00,91800
01/17/2020,BMAS,340.00,340.00,340.00,340.00,1000
01/17/2020,BMRI,7575.00,7750.00,7525.00,7725.00,65250100
01/17/2020,BMSR,109.00,117.00,108.00,112.00,532000
01/17/2020,BMTR,360.00,376.00,360.00,366.00,83403800
01/17/2020,BNBA,320.00,322.00,316.00,318.00,40100
01/17/2020,BNBR,50.00,50.00,50.00,50.00,5200
01/17/2020,BNGA,945.00,950.00,935.00,935.00,2880600
01/17/2020,BNII,206.00,208.00,206.00,206.00,160700
01/17/2020,BNLI,1265.00,1270.00,1240.00,1250.00,27318500
01/17/2020,BOGA,1355.00,1360.00,1350.00,1360.00,9166300
01/17/2020,BOLA,294.00,294.00,276.00,284.00,30300
01/17/2020,BOLT,830.00,840.00,830.00,840.00,105800
01/17/2020,BORN,50.00,50.00,50.00,50.00,0
01/17/2020,BOSS,184.00,188.00,175.00,175.00,2242600
01/17/2020,BPFI,1310.00,1310.00,1310.00,1310.00,0
01/17/2020,BPII,10000.00,10000.00,10000.00,10000.00,0
01/17/2020,BPTR,90.00,94.00,86.00,94.00,48700
01/17/2020,BRAM,8600.00,8600.00,8600.00,8600.00,0
01/17/2020,BRIS,320.00,320.00,316.00,318.00,2316500
01/17/2020,BRMS,52.00,53.00,51.00,52.00,34189200
01/17/2020,BRNA,1030.00,1030.00,1030.00,1030.00,0
01/17/2020,BRPT,1300.00,1310.00,1260.00,1310.00,56746000
01/17/2020,BRPT-W,1100.00,1100.00,1100.00,1100.00,1000
01/17/2020,BSDE,1260.00,1285.00,1260.00,1275.00,5657000
01/17/2020,BSIM,515.00,535.00,505.00,535.00,1500
01/17/2020,BSIM-W3,41.00,41.00,40.00,40.00,10100
01/17/2020,BSSR,1860.00,1860.00,1860.00,1860.00,0
01/17/2020,BSWD,1750.00,1750.00,1750.00,1750.00,0
01/17/2020,BTEK,50.00,50.00,50.00,50.00,4500
01/17/2020,BTEL,50.00,50.00,50.00,50.00,0
01/17/2020,BTON,204.00,210.00,200.00,200.00,13400
01/17/2020,BTPN,3170.00,3170.00,3080.00,3110.00,22500
01/17/2020,BTPS,4380.00,4410.00,4360.00,4390.00,2137200
01/17/2020,BUDI,100.00,101.00,100.00,101.00,36200
01/17/2020,BUKK,1460.00,1460.00,1400.00,1400.00,1200
01/17/2020,BULL,171.00,181.00,170.00,177.00,90842600
01/17/2020,BULL-W,69.00,85.00,66.00,77.00,1264500
01/17/2020,BULL-W2,21.00,30.00,19.00,25.00,11364100
01/17/2020,BUMI,68.00,69.00,65.00,66.00,308712400
01/17/2020,BUVA,72.00,72.00,70.00,70.00,55000
01/17/2020,BVIC,77.00,77.00,75.00,76.00,685200
01/17/2020,BWPT,146.00,151.00,144.00,146.00,46829100
01/17/2020,BYAN,15200.00,15200.00,15200.00,15200.00,2000
01/17/2020,CAKK,56.00,70.00,56.00,66.00,8146700
01/17/2020,CAKK-W,24.00,26.00,22.00,22.00,10404500
01/17/2020,CAMP,366.00,366.00,356.00,356.00,702800
01/17/2020,CANI,192.00,192.00,156.00,159.00,2800
01/17/2020,CARS,195.00,195.00,145.00,145.00,1503800
01/17/2020,CASA,418.00,418.00,410.00,418.00,10202400
01/17/2020,CASA-W,142.00,142.00,142.00,142.00,400
01/17/2020,CASS,540.00,600.00,540.00,600.00,8700
01/17/2020,CCSI,270.00,274.00,264.00,264.00,1309800
01/17/2020,CEKA,1615.00,1615.00,1600.00,1610.00,95100
01/17/2020,CENT,78.00,79.00,77.00,79.00,670400
01/17/2020,CFIN,268.00,268.00,266.00,266.00,113900
01/17/2020,CINT,260.00,272.00,250.00,262.00,93800
01/17/2020,CITA,1995.00,1995.00,1910.00,1910.00,4800
01/17/2020,CITY,130.00,148.00,129.00,140.00,19200
01/17/2020,CITY-W,37.00,41.00,35.00,37.00,212000
01/17/2020,CKRA,76.00,76.00,76.00,76.00,0
01/17/2020,CLAY,2930.00,3000.00,2840.00,3000.00,708900
01/17/2020,CLEO,498.00,500.00,496.00,498.00,7659400
01/17/2020,CLPI,765.00,770.00,765.00,765.00,11300
01/17/2020,CMNP,2000.00,2000.00,1950.00,1950.00,18200
01/17/2020,CMPP,184.00,184.00,184.00,184.00,0
01/17/2020,CNKO,50.00,50.00,50.00,50.00,0
01/17/2020,CNTB,250.00,250.00,250.00,250.00,0
01/17/2020,CNTX,338.00,338.00,338.00,338.00,600
01/17/2020,COCO,860.00,860.00,855.00,860.00,600
01/17/2020,COCO-W,464.00,464.00,464.00,464.00,0
01/17/2020,COWL,50.00,50.00,50.00,50.00,0
01/17/2020,CPIN,7300.00,7450.00,7250.00,7375.00,5197700
01/17/2020,CPRI,50.00,50.00,50.00,50.00,500
01/17/2020,CPRI-W,25.00,25.00,23.00,24.00,39700
01/17/2020,CPRO,50.00,50.00,50.00,50.00,60000
01/17/2020,CSAP,442.00,442.00,410.00,442.00,227600
01/17/2020,CSIS,99.00,99.00,87.00,89.00,179400
01/17/2020,CSRA,342.00,376.00,338.00,376.00,5922500
01/17/2020,CTBN,3150.00,3150.00,3150.00,3150.00,0
01/17/2020,CTRA,1055.00,1070.00,1045.00,1050.00,10323200
01/17/2020,CTTH,66.00,66.00,64.00,64.00,143500
01/17/2020,DART,304.00,304.00,304.00,304.00,0
01/17/2020,DAYA,290.00,296.00,228.00,230.00,15100
01/17/2020,DEAL,168.00,170.00,161.00,162.00,9187500
01/17/2020,DEAL-W,25.00,25.00,25.00,25.00,0
01/17/2020,DEFI,1865.00,1870.00,1860.00,1870.00,3400
01/17/2020,DEWA,50.00,50.00,50.00,50.00,400
01/17/2020,DFAM,452.00,454.00,442.00,446.00,3559700
01/17/2020,DFAM-W,21.00,21.00,21.00,21.00,0
01/17/2020,DGIK,50.00,50.00,50.00,50.00,0
01/17/2020,DIGI,1700.00,1700.00,1700.00,1700.00,200
01/17/2020,DILD,296.00,302.00,294.00,300.00,571700
01/17/2020,DIVA,2690.00,2690.00,2680.00,2680.00,32700
01/17/2020,DKFT,145.00,145.00,141.00,142.00,5698300
01/17/2020,DLTA,6700.00,6700.00,6700.00,6700.00,5200
01/17/2020,DMAS,294.00,298.00,288.00,294.00,10943400
01/17/2020,DMMX,212.00,236.00,210.00,230.00,13765900
01/17/2020,DNAR,260.00,260.00,260.00,260.00,0
01/17/2020,DNET,3050.00,3050.00,3050.00,3050.00,1600
01/17/2020,DOID,282.00,286.00,278.00,280.00,8346800
01/17/2020,DPNS,282.00,282.00,282.00,282.00,0
01/17/2020,DPUM,108.00,109.00,108.00,108.00,46600
01/17/2020,DSFI,99.00,102.00,98.00,98.00,1287200
01/17/2020,DSNG,456.00,458.00,450.00,458.00,930600
01/17/2020,DSSA,14375.00,14375.00,14375.00,14375.00,0
01/17/2020,DUCK,1230.00,1280.00,1215.00,1215.00,962400
01/17/2020,DUTI,4990.00,4990.00,4990.00,4990.00,100
01/17/2020,DVLA,2220.00,2220.00,2220.00,2220.00,8500
01/17/2020,DWGL,280.00,280.00,240.00,250.00,29900
01/17/2020,DWGL-W,84.00,84.00,70.00,76.00,120800
01/17/2020,DYAN,88.00,100.00,88.00,94.00,11896400
01/17/2020,EAST,99.00,100.00,97.00,97.00,2951900
01/17/2020,EAST-W,17.00,17.00,15.00,16.00,18162900
01/17/2020,ECII,1015.00,1015.00,1015.00,1015.00,0
01/17/2020,EKAD,1100.00,1120.00,1100.00,1115.00,57600
01/17/2020,ELSA,306.00,310.00,304.00,304.00,15341300
01/17/2020,ELTY,50.00,50.00,50.00,50.00,8000
01/17/2020,EMDE,228.00,228.00,228.00,228.00,30000
01/17/2020,EMTK,5500.00,5500.00,5250.00,5500.00,5300
01/17/2020,ENRG,51.00,51.00,50.00,50.00,6523100
01/17/2020,ENVY,580.00,640.00,510.00,550.00,4232900
01/17/2020,EPMT,2200.00,2200.00,2200.00,2200.00,0
01/17/2020,ERAA,1690.00,1780.00,1690.00,1760.00,30160600
01/17/2020,ERTX,138.00,138.00,138.00,138.00,0
01/17/2020,ESIP,278.00,278.00,276.00,276.00,181700
01/17/2020,ESIP-W,30.00,31.00,28.00,28.00,6631500
01/17/2020,ESSA,252.00,260.00,250.00,256.00,3983800
01/17/2020,ESTI,54.00,54.00,52.00,53.00,139800
01/17/2020,ETWA,54.00,66.00,54.00,63.00,656400
01/17/2020,EXCL,3300.00,3390.00,3290.00,3360.00,7431600
01/17/2020,FAST,2470.00,2470.00,2470.00,2470.00,0
01/17/2020,FASW,7250.00,7250.00,7250.00,7250.00,200
01/17/2020,FILM,274.00,280.00,260.00,262.00,10203200
01/17/2020,FINN,50.00,50.00,50.00,50.00,0
01/17/2020,FIRE,320.00,328.00,256.00,256.00,34130100
01/17/2020,FIRE-W,990.00,990.00,990.00,990.00,0
01/17/2020,FISH,2920.00,2920.00,2750.00,2750.00,500
01/17/2020,FITT,70.00,95.00,70.00,85.00,4839200
01/17/2020,FITT-W,49.00,78.00,49.00,61.00,4676800
01/17/2020,FMII,470.00,470.00,470.00,470.00,0
01/17/2020,FOOD,118.00,118.00,107.00,110.00,299400
01/17/2020,FORU,115.00,115.00,115.00,115.00,100
01/17/2020,FORZ,50.00,50.00,50.00,50.00,1500
01/17/2020,FORZ-W,610.00,610.00,610.00,610.00,0
01/17/2020,FPNI,119.00,119.00,116.00,117.00,590500
01/17/2020,FREN,130.00,134.00,128.00,134.00,31840600
01/17/2020,FREN-W,80.00,81.00,78.00,81.00,237200
01/17/2020,FUJI,106.00,108.00,106.00,106.00,20100
01/17/2020,GAMA,51.00,51.00,50.00,50.00,459700
01/17/2020,GDST,84.00,84.00,70.00,70.00,5482000
01/17/2020,GDYR,2000.00,2000.00,2000.00,2000.00,0
01/17/2020,GEMA,360.00,360.00,360.00,360.00,0
01/17/2020,GEMS,2550.00,2550.00,2550.00,2550.00,0
01/17/2020,GGRM,58300.00,58350.00,57925.00,58300.00,946000
01/17/2020,GGRP,436.00,456.00,430.00,434.00,17700
01/17/2020,GHON,1620.00,1620.00,1620.00,1620.00,100
01/17/2020,GIAA,456.00,462.00,452.00,452.00,8908800
01/17/2020,GJTL,565.00,565.00,545.00,555.00,2374100
01/17/2020,GLOB,396.00,430.00,396.00,410.00,4200
01/17/2020,GLVA,278.00,282.00,272.00,272.00,354200
01/17/2020,GMFI,161.00,164.00,160.00,162.00,1856500
01/17/2020,GMTD,17000.00,17000.00,17000.00,17000.00,1000
01/17/2020,GOLD,222.00,222.00,222.00,222.00,5500
01/17/2020,GOLL,50.00,50.00,50.00,50.00,0
01/17/2020,GOOD,1375.00,1380.00,1370.00,1380.00,219400
01/17/2020,GPRA,70.00,72.00,68.00,68.00,487000
01/17/2020,GREN,328.00,328.00,328.00,328.00,0
01/17/2020,GSMF,100.00,100.00,100.00,100.00,0
01/17/2020,GTBO,151.00,151.00,141.00,148.00,18000
01/17/2020,GWSA,148.00,155.00,144.00,145.00,258200
01/17/2020,GZCO,50.00,51.00,50.00,50.00,653600
01/17/2020,HADE,50.00,50.00,50.00,50.00,200
01/17/2020,HDFA,132.00,132.00,132.00,132.00,0
01/17/2020,HDIT,650.00,650.00,630.00,630.00,8100
01/17/2020,HDTX,120.00,120.00,120.00,120.00,0
01/17/2020,HEAL,3450.00,3500.00,3390.00,3400.00,334400
01/17/2020,HELI,182.00,188.00,182.00,186.00,6000
01/17/2020,HELI-W,13.00,13.00,13.00,13.00,100
01/17/2020,HERO,890.00,890.00,890.00,890.00,0
01/17/2020,HEXA,3300.00,3380.00,3300.00,3380.00,5700
01/17/2020,HITS,705.00,705.00,700.00,705.00,24000
01/17/2020,HKMU,220.00,224.00,204.00,210.00,21516700
01/17/2020,HMSP,2270.00,2270.00,2230.00,2240.00,24600900
01/17/2020,HOKI,870.00,875.00,855.00,870.00,26415000
01/17/2020,HOKI-W,620.00,620.00,620.00,620.00,0
01/17/2020,HOME,50.00,50.00,50.00,50.00,105300
01/17/2020,HOTL,120.00,120.00,117.00,118.00,103000
01/17/2020,HRME,990.00,995.00,975.00,980.00,32580200
01/17/2020,HRTA,214.00,226.00,214.00,222.00,2567400
01/17/2020,HRUM,1360.00,1360.00,1345.00,1355.00,267100
01/17/2020,IATA,50.00,50.00,50.00,50.00,100
01/17/2020,IBFN,312.00,360.00,312.00,360.00,67900
01/17/2020,IBFN-W,23.00,23.00,23.00,23.00,0
01/17/2020,IBST,6525.00,6525.00,6525.00,6525.00,0
01/17/2020,ICBP,11600.00,11600.00,11550.00,11575.00,2827400
01/17/2020,ICON,70.00,75.00,70.00,70.00,39864700
01/17/2020,IDPR,328.00,328.00,328.00,328.00,500
01/17/2020,IFII,204.00,220.00,202.00,204.00,4108000
01/17/2020,IFSH,500.00,500.00,462.00,468.00,9000
01/17/2020,IGAR,340.00,340.00,340.00,340.00,102300
01/17/2020,IIKP,50.00,50.00,50.00,50.00,800
01/17/2020,IKAI,58.00,71.00,56.00,64.00,130710700
01/17/2020,IKBI,278.00,278.00,222.00,278.00,5300
01/17/2020,IMAS,1095.00,1160.00,1085.00,1150.00,1293400
01/17/2020,IMJS,282.00,290.00,280.00,290.00,845500
01/17/2020,IMPC,1080.00,1090.00,1080.00,1090.00,375300
01/17/2020,INAF,785.00,850.00,725.00,740.00,25162700
01/17/2020,INAI,434.00,434.00,434.00,434.00,10200
01/17/2020,INCF,50.00,51.00,50.00,50.00,299200
01/17/2020,INCI,426.00,426.00,426.00,426.00,0
01/17/2020,INCO,3470.00,3520.00,3450.00,3500.00,8216300
01/17/2020,INDF,8175.00,8250.00,8150.00,8250.00,7379500
01/17/2020,INDO,132.00,191.00,132.00,191.00,24823300
01/17/2020,INDO-W,61.00,123.00,58.00,103.00,65164400
01/17/2020,INDR,2500.00,2600.00,2500.00,2550.00,4500
01/17/2020,INDS,2300.00,2300.00,2260.00,2260.00,21100
01/17/2020,INDX,54.00,54.00,54.00,54.00,0
01/17/2020,INDY,1215.00,1215.00,1200.00,1200.00,10560500
01/17/2020,INKP,8325.00,8350.00,8150.00,8225.00,3848000
01/17/2020,INOV,314.00,332.00,314.00,318.00,13326400
01/17/2020,INPC,62.00,62.00,62.00,62.00,30500
01/17/2020,INPC-W,6.00,7.00,6.00,7.00,1956000
01/17/2020,INPP,850.00,850.00,850.00,850.00,0
01/17/2020,INPS,3990.00,3990.00,3990.00,3990.00,55400
01/17/2020,INRU,795.00,795.00,795.00,795.00,0
01/17/2020,INTA,430.00,450.00,426.00,450.00,349800
01/17/2020,INTA-W,180.00,180.00,180.00,180.00,4500
01/17/2020,INTD,202.00,202.00,202.00,202.00,2200
01/17/2020,INTP,18675.00,18775.00,18425.00,18750.00,2101400
01/17/2020,IPCC,585.00,590.00,560.00,560.00,1501500
01/17/2020,IPCM,174.00,177.00,173.00,175.00,20200
01/17/2020,IPOL,80.00,81.00,80.00,81.00,349800
01/17/2020,IPTV,412.00,418.00,408.00,414.00,4584000
01/17/2020,IPTV-W,112.00,121.00,109.00,116.00,11473900
01/17/2020,IRRA,705.00,705.00,690.00,700.00,8939000
01/17/2020,ISAT,2740.00,2790.00,2710.00,2710.00,3029000
01/17/2020,ISSP,184.00,186.00,182.00,182.00,4752300
01/17/2020,ITIC,2620.00,2650.00,2600.00,2650.00,14872700
01/17/2020,ITMA,530.00,535.00,525.00,530.00,6000
01/17/2020,ITMA-W,125.00,125.00,60.00,94.00,6400
01/17/2020,ITMG,12700.00,12850.00,12650.00,12775.00,742500
01/17/2020,ITTG,82.00,82.00,82.00,82.00,0
01/17/2020,JAST,1780.00,1805.00,1770.00,1795.00,10089300
01/17/2020,JAWA,88.00,88.00,88.00,88.00,1000
01/17/2020,JAYA,90.00,92.00,86.00,86.00,641300
01/17/2020,JAYA-W,24.00,24.00,21.00,22.00,5955600
01/17/2020,JECC,5700.00,5700.00,5700.00,5700.00,0
01/17/2020,JGLE,50.00,50.00,50.00,50.00,100
01/17/2020,JIHD,620.00,620.00,620.00,620.00,1200000
01/17/2020,JKON,490.00,490.00,490.00,490.00,0
01/17/2020,JKSW,60.00,60.00,60.00,60.00,0
01/17/2020,JMAS,680.00,790.00,680.00,780.00,2300
01/17/2020,JPFA,1725.00,1725.00,1685.00,1710.00,12152600
01/17/2020,JRPT,575.00,580.00,570.00,570.00,5705300
01/17/2020,JSKY,184.00,210.00,184.00,202.00,9642900
01/17/2020,JSMR,5225.00,5225.00,5125.00,5175.00,3100700
01/17/2020,JSPT,1010.00,1010.00,1010.00,1010.00,0
01/17/2020,JTPE,970.00,970.00,970.00,970.00,142800
01/17/2020,KAEF,1205.00,1235.00,1100.00,1180.00,26599900
01/17/2020,KARW,65.00,75.00,60.00,61.00,5297300
01/17/2020,KAYU,111.00,111.00,87.00,89.00,32420100
01/17/2020,KBLI,494.00,496.00,486.00,488.00,4177800
01/17/2020,KBLM,266.00,266.00,256.00,256.00,55600
01/17/2020,KBLV,294.00,294.00,294.00,294.00,0
01/17/2020,KBRI,50.00,50.00,50.00,50.00,0
01/17/2020,KDSI,1200.00,1200.00,1100.00,1160.00,22100
01/17/2020,KEEN,420.00,450.00,420.00,446.00,2265500
01/17/2020,KEJU,875.00,880.00,850.00,855.00,131600
01/17/2020,KIAS,65.00,70.00,65.00,69.00,21900
01/17/2020,KICI,204.00,204.00,204.00,204.00,100
01/17/2020,KIJA,296.00,298.00,290.00,294.00,1237800
01/17/2020,KINO,3320.00,3400.00,3250.00,3250.00,193300
01/17/2020,KIOS,388.00,388.00,388.00,388.00,0
01/17/2020,KIOS-W,288.00,288.00,288.00,288.00,0
01/17/2020,KJEN,2020.00,2020.00,2010.00,2010.00,281800
01/17/2020,KKGI,250.00,250.00,238.00,250.00,328300
01/17/2020,KLBF,1665.00,1665.00,1600.00,1615.00,26629600
01/17/2020,KMTR,316.00,316.00,302.00,316.00,24800
01/17/2020,KOBX,120.00,127.00,116.00,120.00,2029600
01/17/2020,KOIN,142.00,142.00,142.00,142.00,0
01/17/2020,KONI,710.00,710.00,710.00,710.00,0
01/17/2020,KOPI,610.00,610.00,610.00,610.00,26300
01/17/2020,KOTA,675.00,685.00,665.00,670.00,31490400
01/17/2020,KOTA-W,382.00,398.00,378.00,392.00,1570200
01/17/2020,KPAL,224.00,224.00,190.00,197.00,1490400
01/17/2020,KPAS,68.00,70.00,67.00,68.00,1403300
01/17/2020,KPAS-W,31.00,31.00,28.00,28.00,922400
01/17/2020,KPIG,130.00,132.00,126.00,132.00,1385200
01/17/2020,KRAH,1510.00,1515.00,1510.00,1515.00,31400
01/17/2020,KRAS,308.00,312.00,306.00,308.00,2760000
01/17/2020,KREN,480.00,482.00,476.00,480.00,29872500
01/17/2020,LAND,835.00,890.00,800.00,850.00,13200
01/17/2020,LAPD,50.00,50.00,50.00,50.00,100
01/17/2020,LCGP,114.00,114.00,114.00,114.00,0
01/17/2020,LCKM,338.00,340.00,338.00,340.00,94700
01/17/2020,LEAD,50.00,50.00,50.00,50.00,400
01/17/2020,LIFE,6000.00,6000.00,6000.00,6000.00,0
01/17/2020,LINK,3800.00,3800.00,3750.00,3800.00,346600
01/17/2020,LION,496.00,496.00,496.00,496.00,0
01/17/2020,LMAS,198.00,208.00,160.00,160.00,12733200
01/17/2020,LMPI,96.00,99.00,88.00,97.00,16700
01/17/2020,LMSH,454.00,454.00,454.00,454.00,0
01/17/2020,LPCK,950.00,965.00,945.00,955.00,626800
01/17/2020,LPGI,3510.00,3510.00,3510.00,3510.00,0
01/17/2020,LPIN,284.00,284.00,284.00,284.00,0
01/17/2020,LPKR,232.00,236.00,232.00,232.00,30739200
01/17/2020,LPLI,85.00,85.00,85.00,85.00,0
01/17/2020,LPPF,4280.00,4290.00,4250.00,4250.00,12790800
01/17/2020,LPPS,80.00,80.00,79.00,79.00,1000
01/17/2020,LRNA,125.00,157.00,125.00,157.00,1179100
01/17/2020,LSIP,1325.00,1350.00,1320.00,1340.00,8723800
01/17/2020,LTLS,620.00,620.00,615.00,615.00,1100
01/17/2020,LUCK,444.00,478.00,440.00,450.00,6274600
01/17/2020,MABA,50.00,50.00,50.00,50.00,0
01/17/2020,MAGP,50.00,50.00,50.00,50.00,0
01/17/2020,MAIN,1020.00,1025.00,1000.00,1005.00,2868700
01/17/2020,MAMI,50.00,50.00,50.00,50.00,160100
01/17/2020,MAMI-W,18.00,22.00,16.00,19.00,42949700
01/17/2020,MAMIP,600.00,600.00,600.00,600.00,0
01/17/2020,MAPA,4800.00,4800.00,4800.00,4800.00,297500
01/17/2020,MAPB,1660.00,1660.00,1610.00,1610.00,31400
01/17/2020,MAPI,1075.00,1075.00,1040.00,1040.00,10277500
01/17/2020,MARI,248.00,250.00,192.00,193.00,747500
01/17/2020,MARK,460.00,460.00,456.00,458.00,937000
01/17/2020,MASA,488.00,496.00,482.00,496.00,400
01/17/2020,MAYA,9100.00,9100.00,9100.00,9100.00,0
01/17/2020,MBAP,2000.00,2020.00,1950.00,1960.00,30700
01/17/2020,MBSS,494.00,494.00,488.00,488.00,62900
01/17/2020,MBTO,94.00,99.00,94.00,99.00,200
01/17/2020,MCAS,2900.00,2900.00,2480.00,2490.00,73900
01/17/2020,MCOR,141.00,141.00,130.00,131.00,595300
01/17/2020,MDIA,50.00,60.00,50.00,50.00,72276400
01/17/2020,MDKA,1185.00,1210.00,1175.00,1200.00,56077600
01/17/2020,MDKI,200.00,200.00,192.00,194.00,353500
01/17/2020,MDLN,202.00,202.00,199.00,200.00,1036000
01/17/2020,MDRN,50.00,50.00,50.00,50.00,0
01/17/2020,MEDC,835.00,855.00,825.00,835.00,75152400
01/17/2020,MEDC-W,200.00,218.00,200.00,204.00,2860500
01/17/2020,MEGA,5125.00,5300.00,5125.00,5300.00,800
01/17/2020,MERK,2830.00,2830.00,2780.00,2780.00,23900
01/17/2020,META,190.00,190.00,188.00,188.00,57100
01/17/2020,MFIN,1285.00,1285.00,1285.00,1285.00,0
01/17/2020,MFMI,498.00,498.00,470.00,476.00,9200
01/17/2020,MGNA,50.00,50.00,50.00,50.00,0
01/17/2020,MGRO,845.00,855.00,835.00,840.00,993400
01/17/2020,MICE,354.00,354.00,352.00,352.00,1400
01/17/2020,MIDI,1430.00,1430.00,1430.00,1430.00,100
01/17/2020,MIKA,2490.00,2510.00,2400.00,2430.00,13213600
01/17/2020,MINA,218.00,218.00,218.00,218.00,0
01/17/2020,MIRA,50.00,50.00,50.00,50.00,400
01/17/2020,MITI,51.00,51.00,51.00,51.00,0
01/17/2020,MKNT,50.00,50.00,50.00,50.00,1000000
01/17/2020,MKPI,16200.00,16200.00,16200.00,16200.00,0
01/17/2020,MLBI,15625.00,15625.00,15625.00,15625.00,0
01/17/2020,MLIA,565.00,565.00,535.00,535.00,4227800
01/17/2020,MLPL,77.00,78.00,75.00,75.00,6773600
01/17/2020,MLPT,422.00,422.00,400.00,406.00,68500
01/17/2020,MMLP,184.00,200.00,183.00,190.00,11989900
01/17/2020,MNCN,1700.00,1745.00,1680.00,1695.00,44107900
01/17/2020,MOLI,1050.00,1075.00,1050.00,1050.00,46900
01/17/2020,MPMX,680.00,685.00,675.00,685.00,395300
01/17/2020,MPOW,112.00,113.00,109.00,110.00,91100
01/17/2020,MPPA,146.00,151.00,141.00,143.00,4095100
01/17/2020,MPRO,2080.00,2080.00,2080.00,2080.00,100
01/17/2020,MRAT,153.00,154.00,153.00,154.00,2000
01/17/2020,MREI,4270.00,4270.00,4270.00,4270.00,100
01/17/2020,MSIN,406.00,408.00,402.00,406.00,8202800
01/17/2020,MSKY,1400.00,1400.00,1300.00,1400.00,13500
01/17/2020,MTDL,1815.00,1815.00,1800.00,1805.00,1384300
01/17/2020,MTFN,50.00,50.00,50.00,50.00,100
01/17/2020,MTLA,530.00,530.00,530.00,530.00,0
01/17/2020,MTPS,560.00,620.00,560.00,595.00,31100
01/17/2020,MTPS-W,250.00,565.00,250.00,510.00,13500
01/17/2020,MTRA,260.00,264.00,260.00,264.00,66100
01/17/2020,MTSM,242.00,242.00,242.00,242.00,0
01/17/2020,MTWI,63.00,75.00,62.00,65.00,6159500
01/17/2020,MYOH,1300.00,1300.00,1275.00,1300.00,31000
01/17/2020,MYOR,2010.00,2020.00,1995.00,2000.00,1493000
01/17/2020,MYRX,50.00,50.00,50.00,50.00,0
01/17/2020,MYRXP,50.00,50.00,50.00,50.00,0
01/17/2020,MYTX,55.00,55.00,55.00,55.00,0
01/17/2020,NASA,655.00,655.00,655.00,655.00,0
01/17/2020,NASA-W,700.00,700.00,700.00,700.00,0
01/17/2020,NATO,1105.00,1130.00,1105.00,1125.00,62540700
01/17/2020,NATO-W,805.00,805.00,805.00,805.00,0
01/17/2020,NELY,135.00,135.00,134.00,134.00,69200
01/17/2020,NFCX,2970.00,3000.00,2930.00,2930.00,611000
01/17/2020,NICK,292.00,312.00,272.00,312.00,400
01/17/2020,NIKL,725.00,750.00,650.00,670.00,38009100
01/17/2020,NIPS,282.00,282.00,282.00,282.00,0
01/17/2020,NIRO,131.00,140.00,131.00,140.00,3056500
01/17/2020,NISP,845.00,845.00,845.00,845.00,2100
01/17/2020,NOBU,980.00,980.00,980.00,980.00,0
01/17/2020,NRCA,384.00,384.00,366.00,380.00,217300
01/17/2020,NUSA,50.00,50.00,50.00,50.00,200
01/17/2020,NUSA-W,7.00,7.00,6.00,6.00,1090700
01/17/2020,NZIA,750.00,750.00,705.00,705.00,200
01/17/2020,NZIA-W,119.00,120.00,116.00,119.00,16600
01/17/2020,OASA,380.00,380.00,380.00,380.00,0
01/17/2020,OCAP,180.00,180.00,180.00,180.00,500
01/17/2020,OKAS,218.00,218.00,190.00,208.00,22000
01/17/2020,OMRE,750.00,750.00,750.00,750.00,100
01/17/2020,OPMS,100.00,103.00,100.00,100.00,1764800
01/17/2020,PADI,136.00,142.00,130.00,133.00,289100
01/17/2020,PALM,199.00,200.00,198.00,200.00,11600
01/17/2020,PAMG,105.00,124.00,105.00,116.00,72034300
01/17/2020,PANI,100.00,100.00,95.00,95.00,8100
01/17/2020,PANR,328.00,328.00,326.00,326.00,130400
01/17/2020,PANS,1350.00,1395.00,1350.00,1350.00,80400
01/17/2020,PBID,1020.00,1020.00,1020.00,1020.00,100
01/17/2020,PBRX,376.00,376.00,286.00,292.00,16980000
01/17/2020,PBSA,785.00,785.00,785.00,785.00,0
01/17/2020,PCAR,338.00,338.00,338.00,338.00,0
01/17/2020,PDES,900.00,900.00,900.00,900.00,0
01/17/2020,PEGE,202.00,202.00,202.00,202.00,0
01/17/2020,PEHA,1020.00,1020.00,990.00,990.00,54800
01/17/2020,PGAS,2060.00,2060.00,2020.00,2020.00,19358000
01/17/2020,PGJO,98.00,103.00,93.00,102.00,846300
01/17/2020,PGLI,340.00,340.00,340.00,340.00,300
01/17/2020,PICO,1350.00,1350.00,1200.00,1225.00,12500
01/17/2020,PJAA,955.00,955.00,950.00,955.00,1800
01/17/2020,PKPK,61.00,76.00,61.00,63.00,9215800
01/17/2020,PLAS,50.00,50.00,50.00,50.00,0
01/17/2020,PLIN,3190.00,3190.00,3100.00,3100.00,700
01/17/2020,PMJS,140.00,151.00,140.00,148.00,2270900
01/17/2020,PNBN,1225.00,1255.00,1220.00,1250.00,1156100
01/17/2020,PNBS,50.00,50.00,50.00,50.00,3300
01/17/2020,PNIN,1060.00,1065.00,1055.00,1065.00,83300
01/17/2020,PNLF,280.00,280.00,274.00,278.00,13074900
01/17/2020,PNSE,414.00,414.00,414.00,414.00,0
01/17/2020,POLA,149.00,156.00,141.00,143.00,351200
01/17/2020,POLA-W,800.00,800.00,800.00,800.00,0
01/17/2020,POLI,1355.00,1355.00,1270.00,1320.00,2600
01/17/2020,POLL,11050.00,11050.00,9800.00,10475.00,104300
01/17/2020,POLU,1620.00,1990.00,1620.00,1990.00,300
01/17/2020,POLY,50.00,58.00,50.00,56.00,787400
01/17/2020,POOL,156.00,156.00,156.00,156.00,0
01/17/2020,POOL-W,4010.00,4010.00,4010.00,4010.00,0
01/17/2020,PORT,550.00,595.00,500.00,595.00,27000
01/17/2020,POSA,50.00,50.00,50.00,50.00,14100
01/17/2020,POSA-W,6.00,7.00,5.00,6.00,56365400
01/17/2020,POWR,965.00,970.00,950.00,960.00,903400
01/17/2020,PPRE,238.00,242.00,236.00,238.00,4792100
01/17/2020,PPRO,59.00,60.00,58.00,58.00,59789400
01/17/2020,PRAS,137.00,137.00,135.00,135.00,4500
01/17/2020,PRDA,3680.00,3680.00,3680.00,3680.00,200
01/17/2020,PRIM,330.00,346.00,330.00,346.00,1700
01/17/2020,PRIM-W,30.00,30.00,28.00,30.00,6500
01/17/2020,PSAB,290.00,300.00,282.00,286.00,108047600
01/17/2020,PSDN,189.00,189.00,180.00,188.00,167700
01/17/2020,PSGO,177.00,180.00,172.00,173.00,380800
01/17/2020,PSKT,50.00,50.00,50.00,50.00,0
01/17/2020,PSSI,173.00,179.00,173.00,179.00,108100
01/17/2020,PTBA,2690.00,2710.00,2660.00,2670.00,9792700
01/17/2020,PTIS,131.00,131.00,131.00,131.00,100
01/17/2020,PTPP,1630.00,1650.00,1605.00,1610.00,12322700
01/17/2020,PTRO,1650.00,1660.00,1640.00,1655.00,135200
01/17/2020,PTSN,260.00,270.00,258.00,260.00,215200
01/17/2020,PTSP,4550.00,4550.00,4550.00,4550.00,0
01/17/2020,PUDP,310.00,310.00,310.00,310.00,0
01/17/2020,PURE,240.00,242.00,228.00,232.00,5089700
01/17/2020,PURE-W,67.00,68.00,62.00,66.00,6528000
01/17/2020,PWON,590.00,595.00,580.00,585.00,26683100
01/17/2020,PYFA,198.00,198.00,198.00,198.00,2000
01/17/2020,PZZA,1150.00,1150.00,1120.00,1120.00,1255900
01/17/2020,R-ABFII,28600.00,28600.00,28600.00,28600.00,0
01/17/2020,R-LQ45X,1070.00,1070.00,1069.00,1069.00,4000
01/17/2020,RAJA,181.00,184.00,180.00,180.00,528200
01/17/2020,RALS,1135.00,1210.00,1105.00,1180.00,19871200
01/17/2020,RANC,322.00,322.00,310.00,310.00,2900400
01/17/2020,RBMS,79.00,80.00,75.00,79.00,3316100
01/17/2020,RDTX,5250.00,5250.00,5175.00,5175.00,400
01/17/2020,REAL,426.00,452.00,426.00,430.00,2384400
01/17/2020,REAL-W,25.00,32.00,25.00,27.00,226034200
01/17/2020,RELI,220.00,220.00,166.00,166.00,23800
01/17/2020,RICY,154.00,155.00,144.00,155.00,700
01/17/2020,RIGS,216.00,216.00,210.00,210.00,92800
01/17/2020,RIMO,50.00,50.00,50.00,50.00,5000
01/17/2020,RISE,535.00,555.00,535.00,555.00,1181600
01/17/2020,RMBA,316.00,316.00,316.00,316.00,0
01/17/2020,RODA,57.00,67.00,51.00,54.00,24430500
01/17/2020,ROTI,1280.00,1280.00,1265.00,1280.00,2589600
01/17/2020,RUIS,228.00,228.00,228.00,228.00,0
01/17/2020,SAFE,208.00,210.00,206.00,208.00,437000
01/17/2020,SAME,230.00,230.00,206.00,222.00,112600
01/17/2020,SAPX,935.00,935.00,935.00,935.00,100
01/17/2020,SATU,52.00,69.00,52.00,67.00,193700
01/17/2020,SCBD,2700.00,2700.00,2700.00,2700.00,0
01/17/2020,SCCO,9175.00,9175.00,9175.00,9175.00,0
01/17/2020,SCMA,1600.00,1600.00,1560.00,1565.00,14356800
01/17/2020,SCPI,29000.00,29000.00,29000.00,29000.00,0
01/17/2020,SDMU,50.00,50.00,50.00,50.00,0
01/17/2020,SDPC,171.00,171.00,150.00,157.00,648800
01/17/2020,SDRA,850.00,850.00,850.00,850.00,100
01/17/2020,SFAN,1005.00,1010.00,1000.00,1010.00,11500
01/17/2020,SFAN-W,670.00,695.00,670.00,695.00,5100
01/17/2020,SGRO,2330.00,2330.00,2330.00,2330.00,200
01/17/2020,SHID,2700.00,2700.00,2700.00,2700.00,500
01/17/2020,SHIP,765.00,770.00,765.00,770.00,891600
01/17/2020,SIDO,1265.00,1270.00,1250.00,1260.00,5119600
01/17/2020,SILO,6650.00,6700.00,6500.00,6600.00,458200
01/17/2020,SIMA,50.00,50.00,50.00,50.00,100
01/17/2020,SIMP,422.00,424.00,412.00,416.00,5929400
01/17/2020,SINI,1550.00,1600.00,1550.00,1590.00,7000
01/17/2020,SINI-W,600.00,640.00,450.00,640.00,15200
01/17/2020,SIPD,1000.00,1000.00,1000.00,1000.00,0
01/17/2020,SKBM,366.00,366.00,366.00,366.00,0
01/17/2020,SKLT,1610.00,1610.00,1610.00,1610.00,0
01/17/2020,SKRN,530.00,535.00,505.00,505.00,45400
01/17/2020,SKYB,60.00,71.00,59.00,61.00,12826400
01/17/2020,SLIS,4390.00,4500.00,4370.00,4430.00,31500
01/17/2020,SMAR,4150.00,4150.00,4150.00,4150.00,0
01/17/2020,SMBR,416.00,416.00,398.00,402.00,10666800
01/17/2020,SMCB,1000.00,1010.00,1000.00,1005.00,400
01/17/2020,SMDM,125.00,125.00,125.00,125.00,0
01/17/2020,SMDR,244.00,244.00,240.00,240.00,15600
01/17/2020,SMGR,12400.00,12950.00,12300.00,12850.00,4599100
01/17/2020,SMKL,228.00,232.00,218.00,226.00,14600
01/17/2020,SMKL-W,24.00,25.00,23.00,24.00,1006000
01/17/2020,SMMA,15225.00,15225.00,15225.00,15225.00,100
01/17/2020,SMMT,118.00,118.00,116.00,116.00,16100
01/17/2020,SMRA,1035.00,1035.00,1015.00,1020.00,8081600
01/17/2020,SMRU,50.00,50.00,50.00,50.00,24800
01/17/2020,SMSM,1430.00,1440.00,1415.00,1415.00,4517900
01/17/2020,SOCI,169.00,173.00,168.00,170.00,4379600
01/17/2020,SONA,6000.00,6000.00,6000.00,6000.00,0
01/17/2020,SOSS,412.00,412.00,406.00,406.00,400
01/17/2020,SOSS-W,67.00,250.00,67.00,85.00,67600
01/17/2020,SOTS,232.00,242.00,204.00,210.00,4600
01/17/2020,SOTS-W,64.00,64.00,49.00,49.00,500
01/17/2020,SPMA,318.00,318.00,310.00,314.00,70900
01/17/2020,SPTO,830.00,845.00,830.00,845.00,3892900
01/17/2020,SQMI,264.00,268.00,256.00,258.00,2002100
01/17/2020,SRAJ,250.00,250.00,234.00,248.00,19100
01/17/2020,SRIL,262.00,272.00,260.00,264.00,22941000
01/17/2020,SRSN,65.00,69.00,65.00,65.00,2578900
01/17/2020,SRTG,3730.00,3770.00,3720.00,3740.00,3000
01/17/2020,SSIA,695.00,705.00,690.00,700.00,42009600
01/17/2020,SSMS,795.00,830.00,785.00,815.00,68784900
01/17/2020,SSTM,500.00,500.00,500.00,500.00,0
01/17/2020,STAR,156.00,165.00,155.00,158.00,332900
01/17/2020,STTP,4500.00,4500.00,4500.00,4500.00,0
01/17/2020,SUGI,50.00,50.00,50.00,50.00,0
01/17/2020,SULI,51.00,51.00,50.00,50.00,31000
01/17/2020,SUPR,3240.00,3240.00,3240.00,3240.00,0
01/17/2020,SURE,2870.00,2870.00,2870.00,2870.00,1000
01/17/2020,SWAT,102.00,106.00,101.00,102.00,12415100
01/17/2020,TALF,252.00,252.00,252.00,252.00,400
01/17/2020,TAMU,322.00,322.00,310.00,318.00,11280000
01/17/2020,TARA,198.00,198.00,198.00,198.00,0
01/17/2020,TAXI,50.00,50.00,50.00,50.00,2200
01/17/2020,TBIG,1200.00,1200.00,1105.00,1115.00,43312800
01/17/2020,TBLA,925.00,950.00,915.00,920.00,467000
01/17/2020,TBMS,820.00,820.00,820.00,820.00,0
01/17/2020,TCID,11000.00,11000.00,11000.00,11000.00,0
01/17/2020,TCPI,6650.00,6950.00,6550.00,6850.00,5350300
01/17/2020,TDPM,242.00,252.00,242.00,246.00,92000
01/17/2020,TEBE,1825.00,1830.00,1825.00,1830.00,3725000
01/17/2020,TELE,292.00,296.00,290.00,296.00,8959700
01/17/2020,TFAS,157.00,165.00,156.00,162.00,188200
01/17/2020,TFCO,560.00,560.00,560.00,560.00,200
01/17/2020,TGKA,5125.00,5125.00,5125.00,5125.00,0
01/17/2020,TGRA,123.00,127.00,120.00,120.00,3496800
01/17/2020,TIFA,210.00,218.00,210.00,218.00,4600
01/17/2020,TINS,890.00,890.00,865.00,880.00,19654200
01/17/2020,TIRA,250.00,254.00,250.00,254.00,600
01/17/2020,TIRT,54.00,54.00,54.00,54.00,29800
01/17/2020,TKIM,11250.00,11250.00,11075.00,11250.00,485600
01/17/2020,TLKM,3860.00,3870.00,3800.00,3810.00,119904100
01/17/2020,TMAS,100.00,103.00,100.00,101.00,2064300
01/17/2020,TMPO,155.00,155.00,155.00,155.00,0
01/17/2020,TNCA,232.00,268.00,212.00,252.00,900
01/17/2020,TOBA,344.00,352.00,344.00,352.00,22100
01/17/2020,TOPS,220.00,224.00,208.00,218.00,3298000
01/17/2020,TOTL,416.00,420.00,412.00,414.00,2450200
01/17/2020,TOTO,280.00,282.00,272.00,272.00,300400
01/17/2020,TOWR,790.00,810.00,780.00,785.00,53554200
01/17/2020,TPIA,9450.00,9550.00,9450.00,9550.00,3065100
01/17/2020,TPMA,286.00,290.00,286.00,288.00,1915700
01/17/2020,TRAM,50.00,50.00,50.00,50.00,131300
01/17/2020,TRAM-W,10.00,14.00,10.00,12.00,6653900
01/17/2020,TRIL,50.00,50.00,50.00,50.00,0
01/17/2020,TRIM,140.00,140.00,139.00,140.00,700
01/17/2020,TRIN,338.00,340.00,312.00,320.00,16642500
01/17/2020,TRIN-W,130.00,155.00,114.00,132.00,2848100
01/17/2020,TRIO,426.00,426.00,426.00,426.00,0
01/17/2020,TRIS,280.00,280.00,270.00,272.00,2804100
01/17/2020,TRIS-W,26.00,26.00,26.00,26.00,0
01/17/2020,TRST,380.00,380.00,380.00,380.00,0
01/17/2020,TRUK,100.00,102.00,100.00,101.00,76000
01/17/2020,TRUS,312.00,312.00,312.00,312.00,100
01/17/2020,TSPC,1360.00,1390.00,1355.00,1375.00,127700
01/17/2020,TUGU,3440.00,3440.00,3440.00,3440.00,1000
01/17/2020,TURI,915.00,925.00,910.00,920.00,667200
01/17/2020,UCID,1905.00,1965.00,1900.00,1960.00,1434000
01/17/2020,ULTJ,1590.00,1625.00,1590.00,1625.00,338400
01/17/2020,UNIC,3730.00,3730.00,3730.00,3730.00,0
01/17/2020,UNIT,168.00,168.00,164.00,164.00,2300
01/17/2020,UNSP,103.00,104.00,101.00,102.00,22500
01/17/2020,UNTR,21850.00,21850.00,21650.00,21775.00,2689700
01/17/2020,UNVR,8425.00,8425.00,8350.00,8400.00,5501800
01/17/2020,URBN,2030.00,2030.00,2010.00,2010.00,179000
01/17/2020,URBN-W,46.00,52.00,42.00,50.00,8663800
01/17/2020,VICO,113.00,113.00,113.00,113.00,0
01/17/2020,VINS,123.00,124.00,119.00,121.00,87100
01/17/2020,VINS-W,13.00,14.00,13.00,14.00,558900
01/17/2020,VIVA,50.00,50.00,50.00,50.00,1140600
01/17/2020,VOKS,308.00,308.00,290.00,300.00,585700
01/17/2020,VRNA,125.00,125.00,125.00,125.00,0
01/17/2020,WAPO,85.00,85.00,76.00,84.00,500
01/17/2020,WEGE,310.00,310.00,306.00,306.00,4250200
01/17/2020,WEHA,150.00,150.00,148.00,149.00,2031100
01/17/2020,WICO,500.00,500.00,500.00,500.00,100
01/17/2020,WIIM,167.00,172.00,166.00,167.00,2976300
01/17/2020,WIKA,2060.00,2080.00,2040.00,2050.00,7860800
01/17/2020,WINS,120.00,120.00,120.00,120.00,461000
01/17/2020,WOMF,278.00,280.00,276.00,278.00,2000
01/17/2020,WOOD,585.00,585.00,560.00,570.00,4509900
01/17/2020,WOWS,194.00,199.00,193.00,194.00,5309200
01/17/2020,WSBP,304.00,308.00,302.00,302.00,14454500
01/17/2020,WSKT,1455.00,1470.00,1445.00,1445.00,12350000
01/17/2020,WTON,438.00,442.00,436.00,436.00,3105800
01/17/2020,XAFA,1020.00,1023.00,1020.00,1023.00,5100
01/17/2020,XAQA,963.00,963.00,963.00,963.00,0
01/17/2020,XASG,105.00,105.00,105.00,105.00,0
01/17/2020,XBES,1011.00,1011.00,1011.00,1011.00,0
01/17/2020,XBID,533.00,533.00,533.00,533.00,0
01/17/2020,XBIN,495.00,495.00,495.00,495.00,0
01/17/2020,XBLQ,473.00,473.00,473.00,473.00,0
01/17/2020,XBNI,1118.00,1118.00,1118.00,1118.00,0
01/17/2020,XBSK,384.00,384.00,384.00,384.00,0
01/17/2020,XCID,78.00,79.00,78.00,79.00,5700
01/17/2020,XCIS,105.00,106.00,105.00,106.00,500
01/17/2020,XCLQ,102.00,102.00,102.00,102.00,0
01/17/2020,XDIF,502.00,502.00,502.00,502.00,0
01/17/2020,XIHD,505.00,505.00,505.00,505.00,100
01/17/2020,XIIC,1142.00,1142.00,1142.00,1142.00,0
01/17/2020,XIIF,645.00,645.00,640.00,644.00,2000
01/17/2020,XIIT,575.00,575.00,575.00,575.00,2000
01/17/2020,XIJI,695.00,695.00,694.00,694.00,300
01/17/2020,XIPI,181.00,181.00,181.00,181.00,10000
01/17/2020,XISB,398.00,398.00,398.00,398.00,0
01/17/2020,XISC,725.00,725.00,725.00,725.00,0
01/17/2020,XISI,344.00,344.00,344.00,344.00,2900
01/17/2020,XISR,414.00,414.00,412.00,412.00,6700
01/17/2020,XKIV,507.00,507.00,507.00,507.00,0
01/17/2020,XMIG,179.00,179.00,179.00,179.00,0
01/17/2020,XMJM,1000.00,1000.00,1000.00,1000.00,0
01/17/2020,XMTS,499.00,499.00,499.00,499.00,0
01/17/2020,XNVE,162.00,162.00,162.00,162.00,0
01/17/2020,XPCR,955.00,955.00,955.00,955.00,0
01/17/2020,XPDV,473.00,473.00,473.00,473.00,0
01/17/2020,XPES,420.00,420.00,420.00,420.00,0
01/17/2020,XPFT,564.00,564.00,564.00,564.00,0
01/17/2020,XPID,556.00,556.00,556.00,556.00,0
01/17/2020,XPLC,482.00,482.00,482.00,482.00,0
01/17/2020,XPLQ,512.00,512.00,512.00,512.00,0
01/17/2020,XPMI,1000.00,1000.00,1000.00,1000.00,200
01/17/2020,XPSG,460.00,460.00,460.00,460.00,0
01/17/2020,XPTD,544.00,544.00,544.00,544.00,47500
01/17/2020,XSBC,116.00,116.00,116.00,116.00,0
01/17/2020,XSPI,750.00,750.00,750.00,750.00,0
01/17/2020,XSSI,97.00,97.00,97.00,97.00,0
01/17/2020,YELO,83.00,92.00,83.00,84.00,9399100
01/17/2020,YELO-W,21.00,28.00,21.00,21.00,13475800
01/17/2020,YPAS,535.00,535.00,535.00,535.00,0
01/17/2020,YULE,220.00,220.00,220.00,220.00,0
01/17/2020,ZBRA,84.00,84.00,72.00,72.00,400
01/17/2020,ZINC,380.00,384.00,370.00,376.00,58090300
01/17/2020,ZONE,482.00,486.00,472.00,486.00,407300
<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>
01/20/2020,AALI,12900.00,13000.00,12500.00,12600.00,1476400
01/20/2020,ABBA,95.00,105.00,94.00,99.00,57883600
01/20/2020,ABDA,6800.00,6800.00,6800.00,6800.00,0
01/20/2020,ABMM,1490.00,1490.00,1490.00,1490.00,6000
01/20/2020,ACES,1620.00,1620.00,1580.00,1620.00,15778800
01/20/2020,ACST,970.00,970.00,930.00,930.00,129800
01/20/2020,ADES,1005.00,1005.00,1005.00,1005.00,7500
01/20/2020,ADHI,1165.00,1175.00,1125.00,1125.00,5347300
01/20/2020,ADMF,10300.00,10325.00,10300.00,10325.00,13400
01/20/2020,ADMG,186.00,186.00,182.00,183.00,90600
01/20/2020,ADRO,1485.00,1490.00,1430.00,1435.00,23993600
01/20/2020,AGAR,382.00,398.00,380.00,390.00,260200
01/20/2020,AGII,635.00,640.00,610.00,610.00,164400
01/20/2020,AGRO,182.00,184.00,177.00,177.00,2253100
01/20/2020,AGRS,160.00,160.00,152.00,159.00,106000
01/20/2020,AHAP,61.00,61.00,57.00,57.00,310800
01/20/2020,AIMS,180.00,180.00,180.00,180.00,0
01/20/2020,AISA,168.00,168.00,168.00,168.00,0
01/20/2020,AKKU,50.00,50.00,50.00,50.00,1600
01/20/2020,AKPI,382.00,382.00,382.00,382.00,0
01/20/2020,AKRA,3430.00,3460.00,3370.00,3400.00,14499600
01/20/2020,AKSI,620.00,625.00,620.00,620.00,43700
01/20/2020,ALDO,400.00,400.00,396.00,400.00,27500
01/20/2020,ALKA,350.00,350.00,350.00,350.00,0
01/20/2020,ALMI,350.00,350.00,350.00,350.00,3100
01/20/2020,ALTO,390.00,390.00,390.00,390.00,14200000
01/20/2020,AMAG,298.00,298.00,298.00,298.00,0
01/20/2020,AMAR,340.00,450.00,320.00,450.00,9109400
01/20/2020,AMFG,3340.00,3380.00,3300.00,3300.00,162000
01/20/2020,AMIN,390.00,390.00,372.00,380.00,2200
01/20/2020,AMOR,2730.00,2760.00,2710.00,2730.00,2624000
01/20/2020,AMRT,850.00,850.00,850.00,850.00,5900
01/20/2020,ANDI,50.00,50.00,50.00,50.00,1473200
01/20/2020,ANJT,875.00,875.00,875.00,875.00,0
01/20/2020,ANTM,840.00,850.00,785.00,795.00,164357600
01/20/2020,APEX,288.00,320.00,242.00,260.00,10600
01/20/2020,APIC,710.00,720.00,705.00,705.00,23149100
01/20/2020,APII,206.00,214.00,169.00,214.00,2400
01/20/2020,APLI,169.00,169.00,160.00,167.00,18300
01/20/2020,APLN,173.00,174.00,169.00,169.00,10812900
01/20/2020,APOL,50.00,50.00,50.00,50.00,0
01/20/2020,APOL-W2,29.00,29.00,29.00,29.00,0
01/20/2020,ARGO,825.00,825.00,825.00,825.00,0
01/20/2020,ARII,730.00,730.00,730.00,730.00,0
01/20/2020,ARKA,2050.00,2070.00,2030.00,2040.00,1514400
01/20/2020,ARMY,50.00,50.00,50.00,50.00,0
01/20/2020,ARNA,428.00,430.00,428.00,430.00,92900
01/20/2020,ARTA,330.00,332.00,330.00,330.00,2800
01/20/2020,ARTI,50.00,50.00,50.00,50.00,100
01/20/2020,ARTO,2900.00,2900.00,2900.00,2900.00,6300
01/20/2020,ASBI,232.00,256.00,232.00,256.00,2200
01/20/2020,ASDM,1090.00,1090.00,1090.00,1090.00,0
01/20/2020,ASGR,1060.00,1080.00,1020.00,1030.00,88700
01/20/2020,ASII,7100.00,7125.00,6975.00,7000.00,22389100
01/20/2020,ASJT,124.00,128.00,124.00,128.00,84300
01/20/2020,ASMI,1285.00,1295.00,1280.00,1295.00,87100
01/20/2020,ASRI,238.00,238.00,230.00,230.00,3471900
01/20/2020,ASRM,2000.00,2000.00,2000.00,2000.00,400
01/20/2020,ASSA,610.00,640.00,610.00,620.00,6816500
01/20/2020,ATIC,710.00,710.00,710.00,710.00,400
01/20/2020,AUTO,1255.00,1280.00,1250.00,1270.00,1680100
01/20/2020,BABP,50.00,50.00,50.00,50.00,400
01/20/2020,BABP-W3,37.00,37.00,37.00,37.00,0
01/20/2020,BABP-W4,14.00,14.00,12.00,13.00,1844300
01/20/2020,BACA,312.00,312.00,310.00,310.00,7167800
01/20/2020,BACA-W2,100.00,100.00,100.00,100.00,0
01/20/2020,BAJA,67.00,68.00,64.00,65.00,597700
01/20/2020,BALI,860.00,860.00,860.00,860.00,0
01/20/2020,BAPA,70.00,71.00,60.00,69.00,31020700
01/20/2020,BAPI,50.00,50.00,50.00,50.00,118300
01/20/2020,BAPI-W,7.00,7.00,5.00,6.00,87330300
01/20/2020,BATA,575.00,590.00,575.00,575.00,2300
01/20/2020,BAYU,1020.00,1040.00,1020.00,1040.00,19500
01/20/2020,BBCA,34750.00,34875.00,34150.00,34175.00,18710900
01/20/2020,BBHI,120.00,120.00,112.00,118.00,109500
01/20/2020,BBKP,246.00,246.00,236.00,240.00,4829100
01/20/2020,BBLD,416.00,416.00,416.00,416.00,0
01/20/2020,BBMD,2380.00,2380.00,2380.00,2380.00,0
01/20/2020,BBNI,7725.00,7800.00,7525.00,7550.00,17592300
01/20/2020,BBRI,4690.00,4690.00,4630.00,4660.00,81837500
01/20/2020,BBRM,50.00,50.00,50.00,50.00,0
01/20/2020,BBTN,2150.00,2150.00,2090.00,2100.00,7483900
01/20/2020,BBYB,270.00,272.00,264.00,272.00,253100
01/20/2020,BCAP,136.00,140.00,136.00,140.00,222600
01/20/2020,BCIC,450.00,450.00,450.00,450.00,0
01/20/2020,BCIP,50.00,51.00,50.00,50.00,3348400
01/20/2020,BDMN,3950.00,3970.00,3860.00,3880.00,1867900
01/20/2020,BEEF,408.00,434.00,408.00,430.00,9850700
01/20/2020,BEEF-W,51.00,65.00,48.00,61.00,13687100
01/20/2020,BEKS,50.00,50.00,50.00,50.00,7200
01/20/2020,BELL,530.00,530.00,530.00,530.00,58700
01/20/2020,BEST,198.00,202.00,194.00,194.00,8896600
01/20/2020,BFIN,570.00,570.00,560.00,560.00,54900
01/20/2020,BGTG,62.00,64.00,60.00,62.00,1735900
01/20/2020,BHIT,68.00,68.00,63.00,66.00,16641800
01/20/2020,BIKA,194.00,196.00,176.00,182.00,5000
01/20/2020,BIMA,50.00,50.00,50.00,50.00,100
01/20/2020,BINA,860.00,870.00,840.00,870.00,1226600
01/20/2020,BIPI,50.00,50.00,50.00,50.00,0
01/20/2020,BIPI-W,10.00,10.00,9.00,9.00,3777800
01/20/2020,BIPP,51.00,51.00,51.00,51.00,0
01/20/2020,BIPP-W2,1.00,1.00,1.00,1.00,0
01/20/2020,BIRD,2560.00,2620.00,2540.00,2580.00,691400
01/20/2020,BISI,1040.00,1050.00,1000.00,1045.00,21800
01/20/2020,BJBR,1045.00,1045.00,1005.00,1010.00,13681600
01/20/2020,BJTM,665.00,670.00,645.00,650.00,14536200
01/20/2020,BKDP,56.00,56.00,56.00,56.00,100
01/20/2020,BKSL,76.00,77.00,72.00,72.00,79214500
01/20/2020,BKSL-W,19.00,20.00,18.00,18.00,8014000
01/20/2020,BKSW,140.00,140.00,140.00,140.00,0
01/20/2020,BLTA,50.00,50.00,50.00,50.00,0
01/20/2020,BLTZ,4860.00,4860.00,4860.00,4860.00,0
01/20/2020,BLUE,515.00,520.00,498.00,498.00,111800
01/20/2020,BMAS,340.00,358.00,340.00,356.00,9000
01/20/2020,BMRI,7800.00,7800.00,7600.00,7625.00,12015900
01/20/2020,BMSR,112.00,112.00,110.00,110.00,415100
01/20/2020,BMTR,370.00,374.00,356.00,360.00,53912200
01/20/2020,BNBA,320.00,320.00,308.00,314.00,502300
01/20/2020,BNBR,50.00,50.00,50.00,50.00,300000
01/20/2020,BNGA,935.00,945.00,930.00,935.00,923900
01/20/2020,BNII,206.00,208.00,204.00,204.00,119800
01/20/2020,BNLI,1250.00,1260.00,1230.00,1230.00,8636900
01/20/2020,BOGA,1360.00,1365.00,1355.00,1360.00,10977100
01/20/2020,BOLA,284.00,290.00,272.00,290.00,74500
01/20/2020,BOLT,840.00,840.00,835.00,835.00,107800
01/20/2020,BOSS,175.00,194.00,175.00,176.00,6210200
01/20/2020,BPFI,1310.00,1310.00,1310.00,1310.00,0
01/20/2020,BPII,10000.00,10000.00,10000.00,10000.00,0
01/20/2020,BPTR,92.00,93.00,86.00,93.00,337000
01/20/2020,BRAM,8600.00,8600.00,8600.00,8600.00,0
01/20/2020,BRIS,320.00,324.00,318.00,324.00,17037600
01/20/2020,BRMS,52.00,53.00,50.00,51.00,50167300
01/20/2020,BRNA,1030.00,1030.00,1030.00,1030.00,0
01/20/2020,BRPT,1310.00,1350.00,1300.00,1310.00,73738300
01/20/2020,BRPT-W,1135.00,1135.00,1135.00,1135.00,100
01/20/2020,BSDE,1280.00,1285.00,1250.00,1265.00,3809000
01/20/2020,BSIM,535.00,535.00,535.00,535.00,0
01/20/2020,BSIM-W3,40.00,40.00,40.00,40.00,0
01/20/2020,BSSR,1860.00,1860.00,1860.00,1860.00,0
01/20/2020,BSWD,1750.00,1750.00,1750.00,1750.00,0
01/20/2020,BTEK,50.00,50.00,50.00,50.00,0
01/20/2020,BTEL,50.00,50.00,50.00,50.00,0
01/20/2020,BTON,199.00,199.00,199.00,199.00,4200
01/20/2020,BTPN,3110.00,3190.00,3010.00,3050.00,60700
01/20/2020,BTPS,4400.00,4460.00,4330.00,4450.00,2086500
01/20/2020,BUDI,101.00,101.00,100.00,101.00,63600
01/20/2020,BUKK,1400.00,1400.00,1400.00,1400.00,800
01/20/2020,BULL,179.00,180.00,176.00,177.00,56504500
01/20/2020,BULL-W,78.00,78.00,67.00,74.00,79800
01/20/2020,BULL-W2,26.00,28.00,23.00,24.00,5309800
01/20/2020,BUMI,66.00,67.00,65.00,65.00,167518300
01/20/2020,BUVA,71.00,71.00,69.00,70.00,122500
01/20/2020,BVIC,77.00,79.00,75.00,75.00,788600
01/20/2020,BWPT,145.00,149.00,143.00,144.00,47173100
01/20/2020,BYAN,15200.00,15200.00,15200.00,15200.00,0
01/20/2020,CAKK,56.00,67.00,56.00,64.00,2410100
01/20/2020,CAKK-W,22.00,23.00,20.00,21.00,5704500
01/20/2020,CAMP,356.00,364.00,342.00,346.00,1227600
01/20/2020,CANI,159.00,159.00,159.00,159.00,0
01/20/2020,CARS,151.00,154.00,124.00,125.00,1323200
01/20/2020,CASA,418.00,418.00,414.00,418.00,13806300
01/20/2020,CASA-W,142.00,142.00,142.00,142.00,0
01/20/2020,CASS,600.00,600.00,550.00,550.00,12200
01/20/2020,CCSI,264.00,274.00,264.00,270.00,2089600
01/20/2020,CEKA,1600.00,1625.00,1600.00,1620.00,16400
01/20/2020,CENT,78.00,78.00,77.00,77.00,438600
01/20/2020,CFIN,272.00,272.00,266.00,266.00,164600
01/20/2020,CINT,270.00,270.00,252.00,270.00,57500
01/20/2020,CITA,1800.00,1910.00,1700.00,1900.00,4700
01/20/2020,CITY,140.00,140.00,140.00,140.00,0
01/20/2020,CITY-W,36.00,36.00,36.00,36.00,9000
01/20/2020,CKRA,76.00,76.00,76.00,76.00,0
01/20/2020,CLAY,3000.00,3030.00,2960.00,2990.00,1232800
01/20/2020,CLEO,498.00,498.00,494.00,498.00,4693000
01/20/2020,CLPI,765.00,770.00,765.00,765.00,60400
01/20/2020,CMNP,1980.00,2200.00,1965.00,2080.00,12900
01/20/2020,CMPP,184.00,184.00,184.00,184.00,0
01/20/2020,CNKO,50.00,50.00,50.00,50.00,200
01/20/2020,CNTB,250.00,250.00,250.00,250.00,0
01/20/2020,CNTX,320.00,346.00,320.00,346.00,400200
01/20/2020,COCO,860.00,860.00,855.00,860.00,800
01/20/2020,COCO-W,464.00,464.00,464.00,464.00,0
01/20/2020,COWL,50.00,50.00,50.00,50.00,0
01/20/2020,CPIN,7375.00,7375.00,7075.00,7275.00,5404300
01/20/2020,CPRI,50.00,50.00,50.00,50.00,11000
01/20/2020,CPRI-W,24.00,26.00,23.00,24.00,271600
01/20/2020,CPRO,50.00,50.00,50.00,50.00,100
01/20/2020,CSAP,440.00,440.00,440.00,440.00,191100
01/20/2020,CSIS,97.00,97.00,87.00,90.00,386600
01/20/2020,CSRA,366.00,436.00,366.00,420.00,14410100
01/20/2020,CTBN,3150.00,3150.00,3150.00,3150.00,0
01/20/2020,CTRA,1060.00,1060.00,1020.00,1025.00,5871300
01/20/2020,CTTH,64.00,68.00,64.00,66.00,169300
01/20/2020,DART,284.00,306.00,248.00,306.00,2900
01/20/2020,DAYA,232.00,244.00,232.00,244.00,4200
01/20/2020,DEAL,163.00,167.00,160.00,160.00,6660100
01/20/2020,DEAL-W,25.00,25.00,25.00,25.00,0
01/20/2020,DEFI,1875.00,1900.00,1875.00,1900.00,8000
01/20/2020,DEWA,50.00,50.00,50.00,50.00,0
01/20/2020,DFAM,446.00,446.00,428.00,432.00,5276900
01/20/2020,DFAM-W,21.00,21.00,21.00,21.00,0
01/20/2020,DGIK,50.00,50.00,50.00,50.00,0
01/20/2020,DIGI,1700.00,1700.00,1700.00,1700.00,0
01/20/2020,DILD,306.00,320.00,300.00,300.00,4967700
01/20/2020,DIVA,2680.00,2800.00,2680.00,2750.00,422100
01/20/2020,DKFT,143.00,145.00,140.00,140.00,13075500
01/20/2020,DLTA,6700.00,6700.00,6700.00,6700.00,200
01/20/2020,DMAS,294.00,296.00,282.00,284.00,17049200
01/20/2020,DMMX,230.00,232.00,224.00,226.00,2098700
01/20/2020,DNAR,260.00,260.00,260.00,260.00,0
01/20/2020,DNET,3060.00,3060.00,3060.00,3060.00,2000
01/20/2020,DOID,282.00,284.00,274.00,274.00,2645600
01/20/2020,DPNS,282.00,282.00,282.00,282.00,0
01/20/2020,DPUM,108.00,108.00,108.00,108.00,3026300
01/20/2020,DSFI,97.00,102.00,97.00,100.00,11400
01/20/2020,DSNG,450.00,460.00,450.00,456.00,703000
01/20/2020,DSSA,14375.00,14375.00,14375.00,14375.00,0
01/20/2020,DUCK,1215.00,1280.00,1205.00,1205.00,5002200
01/20/2020,DUTI,4990.00,4990.00,4990.00,4990.00,200
01/20/2020,DVLA,2200.00,2280.00,2160.00,2160.00,7400
01/20/2020,DWGL,250.00,276.00,250.00,254.00,72700
01/20/2020,DWGL-W,88.00,88.00,65.00,79.00,41300
01/20/2020,DYAN,96.00,100.00,96.00,97.00,121400
01/20/2020,EAST,98.00,102.00,96.00,96.00,10713300
01/20/2020,EAST-W,16.00,20.00,16.00,17.00,127595700
01/20/2020,ECII,1015.00,1015.00,1015.00,1015.00,0
01/20/2020,EKAD,1115.00,1120.00,1105.00,1105.00,55100
01/20/2020,ELSA,306.00,308.00,302.00,302.00,10063500
01/20/2020,ELTY,50.00,50.00,50.00,50.00,4300
01/20/2020,EMDE,224.00,224.00,224.00,224.00,20000
01/20/2020,EMTK,5250.00,5250.00,5025.00,5050.00,3600
01/20/2020,ENRG,50.00,51.00,50.00,50.00,15921000
01/20/2020,ENVY,560.00,560.00,462.00,498.00,7347100
01/20/2020,EPMT,1900.00,1965.00,1900.00,1950.00,6000
01/20/2020,ERAA,1770.00,1770.00,1725.00,1725.00,10283200
01/20/2020,ERTX,145.00,145.00,138.00,138.00,1300
01/20/2020,ESIP,276.00,276.00,272.00,272.00,396300
01/20/2020,ESIP-W,28.00,34.00,26.00,27.00,32956500
01/20/2020,ESSA,260.00,264.00,254.00,256.00,3448800
01/20/2020,ESTI,53.00,54.00,51.00,52.00,114900
01/20/2020,ETWA,62.00,63.00,59.00,59.00,65100
01/20/2020,EXCL,3360.00,3380.00,3340.00,3360.00,4466800
01/20/2020,FAST,2480.00,2480.00,2470.00,2470.00,200
01/20/2020,FASW,7250.00,7250.00,7250.00,7250.00,200
01/20/2020,FILM,264.00,264.00,236.00,242.00,11519600
01/20/2020,FINN,50.00,50.00,50.00,50.00,0
01/20/2020,FIRE,258.00,284.00,232.00,232.00,15125800
01/20/2020,FIRE-W,990.00,990.00,990.00,990.00,0
01/20/2020,FISH,2850.00,3040.00,2850.00,3040.00,1500
01/20/2020,FITT,85.00,99.00,85.00,95.00,4521000
01/20/2020,FITT-W,51.00,77.00,51.00,69.00,1836200
01/20/2020,FMII,470.00,470.00,470.00,470.00,0
01/20/2020,FOOD,110.00,117.00,110.00,114.00,258700
01/20/2020,FORU,112.00,112.00,109.00,109.00,500
01/20/2020,FORZ,50.00,50.00,50.00,50.00,10300
01/20/2020,FORZ-W,610.00,610.00,610.00,610.00,0
01/20/2020,FPNI,119.00,120.00,116.00,118.00,110600
01/20/2020,FREN,134.00,135.00,127.00,127.00,59479600
01/20/2020,FREN-W,81.00,82.00,75.00,77.00,291200
01/20/2020,FUJI,108.00,110.00,105.00,109.00,15800
01/20/2020,GAMA,50.00,51.00,50.00,51.00,1032200
01/20/2020,GDST,70.00,74.00,65.00,68.00,2201300
01/20/2020,GDYR,2000.00,2000.00,2000.00,2000.00,0
01/20/2020,GEMA,360.00,360.00,360.00,360.00,0
01/20/2020,GEMS,2550.00,2550.00,2550.00,2550.00,0
01/20/2020,GGRM,58300.00,58300.00,57700.00,58000.00,1390600
01/20/2020,GGRP,436.00,452.00,434.00,440.00,56700
01/20/2020,GHON,1580.00,1580.00,1580.00,1580.00,300
01/20/2020,GIAA,452.00,464.00,452.00,456.00,20606000
01/20/2020,GJTL,555.00,555.00,550.00,550.00,1200900
01/20/2020,GLOB,438.00,438.00,438.00,438.00,100
01/20/2020,GLVA,278.00,282.00,270.00,270.00,331800
01/20/2020,GMFI,162.00,163.00,159.00,160.00,646200
01/20/2020,GMTD,16500.00,16500.00,16500.00,16500.00,1000
01/20/2020,GOLD,222.00,222.00,222.00,222.00,600
01/20/2020,GOLL,50.00,50.00,50.00,50.00,0
01/20/2020,GOOD,1380.00,1400.00,1380.00,1390.00,210400
01/20/2020,GPRA,68.00,70.00,67.00,67.00,522600
01/20/2020,GREN,328.00,328.00,328.00,328.00,0
01/20/2020,GSMF,100.00,100.00,100.00,100.00,0
01/20/2020,GTBO,145.00,145.00,131.00,131.00,40400
01/20/2020,GWSA,145.00,161.00,144.00,148.00,472400
01/20/2020,GZCO,50.00,51.00,50.00,50.00,157500
01/20/2020,HADE,50.00,50.00,50.00,50.00,0
01/20/2020,HDFA,132.00,132.00,132.00,132.00,300
01/20/2020,HDIT,650.00,650.00,590.00,590.00,1700
01/20/2020,HDTX,120.00,120.00,120.00,120.00,0
01/20/2020,HEAL,3450.00,3500.00,3400.00,3420.00,50000
01/20/2020,HELI,180.00,196.00,180.00,196.00,3000
01/20/2020,HELI-W,16.00,16.00,13.00,14.00,183400
01/20/2020,HERO,890.00,890.00,890.00,890.00,0
01/20/2020,HEXA,3380.00,3380.00,3300.00,3300.00,123700
01/20/2020,HITS,705.00,705.00,700.00,700.00,23700
01/20/2020,HKMU,212.00,214.00,202.00,202.00,6090900
01/20/2020,HMSP,2240.00,2250.00,2180.00,2190.00,55970400
01/20/2020,HOKI,870.00,885.00,865.00,870.00,24427700
01/20/2020,HOKI-W,620.00,620.00,620.00,620.00,49900
01/20/2020,HOME,50.00,50.00,50.00,50.00,15900
01/20/2020,HOTL,118.00,118.00,118.00,118.00,63116000
01/20/2020,HRME,970.00,1000.00,970.00,995.00,28432300
01/20/2020,HRTA,226.00,226.00,214.00,220.00,1788400
01/20/2020,HRUM,1350.00,1360.00,1325.00,1350.00,900400
01/20/2020,IATA,50.00,50.00,50.00,50.00,100
01/20/2020,IBFN,360.00,360.00,302.00,330.00,13100
01/20/2020,IBFN-W,24.00,25.00,23.00,23.00,10500
01/20/2020,IBST,6525.00,6525.00,6525.00,6525.00,0
01/20/2020,ICBP,11575.00,11600.00,11550.00,11600.00,3167900
01/20/2020,ICON,70.00,73.00,70.00,71.00,318100
01/20/2020,IDPR,328.00,328.00,328.00,328.00,0
01/20/2020,IFII,204.00,206.00,202.00,202.00,1068800
01/20/2020,IFSH,468.00,500.00,468.00,468.00,18200
01/20/2020,IGAR,338.00,340.00,322.00,336.00,68300
01/20/2020,IIKP,50.00,50.00,50.00,50.00,7500
01/20/2020,IKAI,65.00,67.00,55.00,56.00,44852400
01/20/2020,IKBI,282.00,284.00,278.00,284.00,1600
01/20/2020,IMAS,1150.00,1185.00,1110.00,1145.00,1378600
01/20/2020,IMJS,294.00,294.00,280.00,280.00,853800
01/20/2020,IMPC,1085.00,1100.00,1080.00,1100.00,402400
01/20/2020,INAF,755.00,785.00,680.00,690.00,6080400
01/20/2020,INAI,434.00,434.00,434.00,434.00,10300
01/20/2020,INCF,50.00,51.00,50.00,50.00,38700
01/20/2020,INCI,426.00,426.00,400.00,402.00,9000
01/20/2020,INCO,3500.00,3520.00,3450.00,3460.00,4419600
01/20/2020,INDF,8250.00,8275.00,8225.00,8250.00,11314800
01/20/2020,INDO,200.00,228.00,194.00,196.00,23798700
01/20/2020,INDO-W,107.00,125.00,95.00,95.00,24118300
01/20/2020,INDR,2570.00,2590.00,2550.00,2570.00,37300
01/20/2020,INDS,2200.00,2290.00,2080.00,2200.00,138100
01/20/2020,INDX,53.00,55.00,53.00,53.00,19800
01/20/2020,INDY,1200.00,1215.00,1130.00,1135.00,4967700
01/20/2020,INKP,8200.00,8225.00,7850.00,7900.00,6121700
01/20/2020,INOV,318.00,322.00,310.00,316.00,2694800
01/20/2020,INPC,62.00,63.00,60.00,62.00,414100
01/20/2020,INPC-W,7.00,7.00,6.00,6.00,569800
01/20/2020,INPP,850.00,1000.00,800.00,990.00,51200
01/20/2020,INPS,4020.00,4020.00,4010.00,4010.00,58300
01/20/2020,INRU,795.00,795.00,795.00,795.00,0
01/20/2020,INTA,430.00,450.00,430.00,450.00,310100
01/20/2020,INTA-W,180.00,180.00,180.00,180.00,0
01/20/2020,INTD,202.00,202.00,202.00,202.00,0
01/20/2020,INTP,18750.00,18850.00,18300.00,18375.00,1989100
01/20/2020,IPCC,565.00,610.00,560.00,595.00,1410100
01/20/2020,IPCM,175.00,177.00,171.00,171.00,14600
01/20/2020,IPOL,81.00,81.00,80.00,80.00,115600
01/20/2020,IPTV,412.00,426.00,408.00,426.00,6931400
01/20/2020,IPTV-W,121.00,124.00,112.00,124.00,5941000
01/20/2020,IRRA,700.00,705.00,690.00,695.00,9571300
01/20/2020,ISAT,2730.00,2730.00,2630.00,2650.00,2924900
01/20/2020,ISSP,183.00,188.00,183.00,184.00,6299400
01/20/2020,ITIC,2640.00,2650.00,2540.00,2610.00,15500200
01/20/2020,ITMA,530.00,530.00,525.00,525.00,11000
01/20/2020,ITMA-W,58.00,93.00,32.00,93.00,400
01/20/2020,ITMG,12775.00,12800.00,12275.00,12375.00,763900
01/20/2020,ITTG,82.00,82.00,82.00,82.00,0
01/20/2020,JAST,1800.00,1940.00,1795.00,1935.00,7124100
01/20/2020,JAWA,89.00,89.00,89.00,89.00,100
01/20/2020,JAYA,89.00,92.00,87.00,87.00,1420000
01/20/2020,JAYA-W,23.00,24.00,22.00,22.00,2916800
01/20/2020,JECC,5700.00,5700.00,5700.00,5700.00,0
01/20/2020,JGLE,50.00,50.00,50.00,50.00,0
01/20/2020,JIHD,620.00,620.00,620.00,620.00,0
01/20/2020,JKON,490.00,490.00,490.00,490.00,0
01/20/2020,JKSW,60.00,60.00,60.00,60.00,0
01/20/2020,JMAS,780.00,780.00,675.00,770.00,600
01/20/2020,JPFA,1700.00,1715.00,1665.00,1665.00,17264000
01/20/2020,JRPT,570.00,575.00,560.00,565.00,6018900
01/20/2020,JSKY,202.00,204.00,193.00,194.00,10833800
01/20/2020,JSMR,5200.00,5200.00,4920.00,5050.00,6970900
01/20/2020,JSPT,1010.00,1010.00,1010.00,1010.00,0
01/20/2020,JTPE,970.00,970.00,965.00,965.00,153700
01/20/2020,KAEF,1200.00,1200.00,1095.00,1120.00,8602800
01/20/2020,KARW,63.00,70.00,60.00,61.00,2062100
01/20/2020,KAYU,93.00,94.00,62.00,72.00,92974800
01/20/2020,KBLI,486.00,486.00,470.00,470.00,8954600
01/20/2020,KBLM,258.00,280.00,258.00,260.00,67400
01/20/2020,KBLV,240.00,240.00,240.00,240.00,100
01/20/2020,KBRI,50.00,50.00,50.00,50.00,0
01/20/2020,KDSI,1160.00,1160.00,1150.00,1150.00,2400
01/20/2020,KEEN,446.00,454.00,432.00,442.00,2465700
01/20/2020,KEJU,855.00,855.00,835.00,855.00,58200
01/20/2020,KIAS,70.00,70.00,66.00,66.00,124100
01/20/2020,KICI,204.00,246.00,204.00,230.00,10300
01/20/2020,KIJA,294.00,296.00,292.00,292.00,559300
01/20/2020,KINO,3250.00,3260.00,3190.00,3190.00,1137500
01/20/2020,KIOS,388.00,388.00,388.00,388.00,100
01/20/2020,KIOS-W,288.00,288.00,288.00,288.00,0
01/20/2020,KJEN,2020.00,2020.00,2000.00,2010.00,291600
01/20/2020,KKGI,240.00,250.00,240.00,242.00,29300
01/20/2020,KLBF,1615.00,1635.00,1580.00,1620.00,8492800
01/20/2020,KMTR,306.00,320.00,306.00,320.00,35200
01/20/2020,KOBX,116.00,121.00,116.00,118.00,216900
01/20/2020,KOIN,142.00,142.00,142.00,142.00,100
01/20/2020,KONI,660.00,760.00,610.00,650.00,3900
01/20/2020,KOPI,610.00,610.00,610.00,610.00,26500
01/20/2020,KOTA,665.00,665.00,580.00,645.00,31587300
01/20/2020,KOTA-W,394.00,396.00,304.00,360.00,280100
01/20/2020,KPAL,196.00,224.00,184.00,190.00,2058600
01/20/2020,KPAS,58.00,70.00,58.00,67.00,1997000
01/20/2020,KPAS-W,30.00,31.00,28.00,30.00,1097900
01/20/2020,KPIG,132.00,132.00,127.00,131.00,2656000
01/20/2020,KRAH,1510.00,1515.00,1510.00,1515.00,20300
01/20/2020,KRAS,310.00,314.00,298.00,298.00,7808200
01/20/2020,KREN,480.00,484.00,446.00,450.00,35453900
01/20/2020,LAND,870.00,870.00,865.00,865.00,1100
01/20/2020,LAPD,50.00,50.00,50.00,50.00,100
01/20/2020,LCGP,114.00,114.00,114.00,114.00,0
01/20/2020,LCKM,340.00,340.00,328.00,330.00,26700
01/20/2020,LEAD,50.00,50.00,50.00,50.00,300
01/20/2020,LIFE,6000.00,6000.00,6000.00,6000.00,0
01/20/2020,LINK,3800.00,3800.00,3750.00,3780.00,116100
01/20/2020,LION,496.00,496.00,496.00,496.00,100
01/20/2020,LMAS,160.00,197.00,152.00,191.00,15124900
01/20/2020,LMPI,92.00,92.00,83.00,84.00,105000
01/20/2020,LMSH,444.00,444.00,444.00,444.00,100
01/20/2020,LPCK,955.00,960.00,930.00,930.00,725200
01/20/2020,LPGI,3510.00,3510.00,3510.00,3510.00,0
01/20/2020,LPIN,262.00,262.00,262.00,262.00,400
01/20/2020,LPKR,234.00,234.00,228.00,234.00,56669700
01/20/2020,LPLI,82.00,82.00,82.00,82.00,500
01/20/2020,LPPF,4250.00,4290.00,4000.00,4150.00,20079400
01/20/2020,LPPS,80.00,81.00,79.00,79.00,17900
01/20/2020,LRNA,160.00,200.00,137.00,160.00,1688400
01/20/2020,LSIP,1345.00,1360.00,1285.00,1295.00,20726000
01/20/2020,LTLS,615.00,615.00,615.00,615.00,0
01/20/2020,LUCK,450.00,560.00,450.00,560.00,31598300
01/20/2020,MABA,50.00,50.00,50.00,50.00,400
01/20/2020,MAGP,50.00,50.00,50.00,50.00,100
01/20/2020,MAIN,1010.00,1010.00,960.00,960.00,5661600
01/20/2020,MAMI,50.00,50.00,50.00,50.00,18200
01/20/2020,MAMI-W,19.00,20.00,17.00,18.00,13854700
01/20/2020,MAMIP,600.00,600.00,600.00,600.00,0
01/20/2020,MAPA,4800.00,4800.00,4790.00,4790.00,2500
01/20/2020,MAPB,1655.00,1690.00,1625.00,1625.00,6400
01/20/2020,MAPI,1060.00,1060.00,1040.00,1040.00,7100200
01/20/2020,MARI,192.00,196.00,186.00,196.00,91100
01/20/2020,MARK,458.00,458.00,452.00,452.00,832700
01/20/2020,MASA,482.00,494.00,482.00,494.00,200
01/20/2020,MAYA,9100.00,9100.00,9100.00,9100.00,0
01/20/2020,MBAP,2000.00,2000.00,1960.00,2000.00,6400
01/20/2020,MBSS,494.00,494.00,480.00,482.00,740200
01/20/2020,MBTO,99.00,99.00,99.00,99.00,29100
01/20/2020,MCAS,2400.00,2500.00,2400.00,2500.00,140900
01/20/2020,MCOR,134.00,134.00,129.00,129.00,896500
01/20/2020,MDIA,50.00,50.00,50.00,50.00,853600
01/20/2020,MDKA,1205.00,1215.00,1190.00,1200.00,82171400
01/20/2020,MDKI,196.00,197.00,192.00,193.00,106500
01/20/2020,MDLN,200.00,200.00,200.00,200.00,279900
01/20/2020,MDRN,50.00,50.00,50.00,50.00,200
01/20/2020,MEDC,840.00,850.00,785.00,800.00,67967000
01/20/2020,MEDC-W,210.00,216.00,190.00,204.00,3415100
01/20/2020,MEGA,5300.00,5300.00,5300.00,5300.00,0
01/20/2020,MERK,2730.00,2770.00,2680.00,2770.00,19900
01/20/2020,META,194.00,200.00,187.00,189.00,233800
01/20/2020,MFIN,1285.00,1285.00,1285.00,1285.00,72000
01/20/2020,MFMI,476.00,476.00,440.00,454.00,14100
01/20/2020,MGNA,50.00,50.00,50.00,50.00,0
01/20/2020,MGRO,840.00,855.00,825.00,830.00,1371500
01/20/2020,MICE,352.00,352.00,352.00,352.00,2300
01/20/2020,MIDI,1400.00,1400.00,1400.00,1400.00,100
01/20/2020,MIKA,2430.00,2450.00,2380.00,2410.00,13590100
01/20/2020,MINA,218.00,218.00,218.00,218.00,0
01/20/2020,MIRA,50.00,50.00,50.00,50.00,200
01/20/2020,MITI,51.00,51.00,51.00,51.00,0
01/20/2020,MKNT,50.00,50.00,50.00,50.00,30200
01/20/2020,MKPI,16200.00,16200.00,16200.00,16200.00,0
01/20/2020,MLBI,15625.00,15625.00,15450.00,15625.00,12300
01/20/2020,MLIA,540.00,540.00,520.00,530.00,5832500
01/20/2020,MLPL,75.00,76.00,74.00,75.00,4493600
01/20/2020,MLPT,420.00,426.00,406.00,410.00,46800
01/20/2020,MMLP,199.00,199.00,183.00,186.00,28011900
01/20/2020,MNCN,1700.00,1780.00,1700.00,1745.00,41308500
01/20/2020,MOLI,1050.00,1070.00,1050.00,1070.00,19600
01/20/2020,MPMX,695.00,695.00,675.00,685.00,547500
01/20/2020,MPOW,110.00,112.00,109.00,110.00,309300
01/20/2020,MPPA,143.00,145.00,139.00,140.00,1433500
01/20/2020,MPRO,2080.00,2080.00,2080.00,2080.00,0
01/20/2020,MRAT,155.00,157.00,147.00,148.00,12200
01/20/2020,MREI,4200.00,4460.00,4200.00,4460.00,100300
01/20/2020,MSIN,408.00,408.00,400.00,408.00,28200
01/20/2020,MSKY,1460.00,1460.00,1295.00,1360.00,35000
01/20/2020,MTDL,1810.00,1825.00,1810.00,1815.00,2124500
01/20/2020,MTFN,50.00,50.00,50.00,50.00,200
01/20/2020,MTLA,505.00,505.00,505.00,505.00,200
01/20/2020,MTPS,620.00,620.00,500.00,550.00,29100
01/20/2020,MTPS-W,510.00,555.00,270.00,320.00,40900
01/20/2020,MTRA,264.00,268.00,264.00,268.00,89700
01/20/2020,MTSM,242.00,242.00,242.00,242.00,0
01/20/2020,MTWI,62.00,69.00,62.00,64.00,1971700
01/20/2020,MYOH,1285.00,1285.00,1250.00,1280.00,497700
01/20/2020,MYOR,2000.00,2020.00,1990.00,1990.00,2106500
01/20/2020,MYRX,50.00,50.00,50.00,50.00,0
01/20/2020,MYRXP,50.00,50.00,50.00,50.00,0
01/20/2020,MYTX,51.00,66.00,51.00,66.00,10900
01/20/2020,NASA,655.00,655.00,655.00,655.00,0
01/20/2020,NASA-W,700.00,700.00,700.00,700.00,0
01/20/2020,NATO,1125.00,1130.00,1070.00,1120.00,33505000
01/20/2020,NATO-W,805.00,805.00,805.00,805.00,0
01/20/2020,NELY,134.00,134.00,134.00,134.00,200
01/20/2020,NFCX,2920.00,2920.00,2890.00,2910.00,60300
01/20/2020,NICK,312.00,312.00,312.00,312.00,0
01/20/2020,NIKL,685.00,710.00,635.00,645.00,5973100
01/20/2020,NIPS,282.00,282.00,282.00,282.00,0
01/20/2020,NIRO,140.00,140.00,140.00,140.00,0
01/20/2020,NISP,840.00,850.00,840.00,840.00,113500
01/20/2020,NOBU,980.00,980.00,980.00,980.00,0
01/20/2020,NRCA,380.00,382.00,376.00,382.00,175900
01/20/2020,NUSA,50.00,50.00,50.00,50.00,100
01/20/2020,NUSA-W,6.00,7.00,5.00,6.00,3507000
01/20/2020,NZIA,700.00,700.00,690.00,690.00,12900
01/20/2020,NZIA-W,115.00,115.00,111.00,111.00,5700
01/20/2020,OASA,380.00,380.00,380.00,380.00,0
01/20/2020,OCAP,180.00,180.00,180.00,180.00,0
01/20/2020,OKAS,208.00,208.00,185.00,200.00,18600
01/20/2020,OMRE,750.00,750.00,750.00,750.00,0
01/20/2020,OPMS,101.00,101.00,100.00,100.00,1260300
01/20/2020,PADI,145.00,155.00,114.00,115.00,20357500
01/20/2020,PALM,200.00,200.00,195.00,198.00,19200
01/20/2020,PAMG,106.00,121.00,106.00,113.00,51371600
01/20/2020,PANI,95.00,100.00,92.00,100.00,12200
01/20/2020,PANR,326.00,326.00,322.00,324.00,448900
01/20/2020,PANS,1310.00,1395.00,1310.00,1360.00,121400
01/20/2020,PBID,1010.00,1015.00,1010.00,1015.00,400
01/20/2020,PBRX,292.00,308.00,260.00,282.00,17532800
01/20/2020,PBSA,700.00,750.00,700.00,750.00,22000
01/20/2020,PCAR,338.00,338.00,338.00,338.00,0
01/20/2020,PDES,900.00,900.00,900.00,900.00,0
01/20/2020,PEGE,202.00,202.00,202.00,202.00,0
01/20/2020,PEHA,990.00,995.00,980.00,980.00,15500
01/20/2020,PGAS,2040.00,2040.00,1950.00,1965.00,53652300
01/20/2020,PGJO,105.00,111.00,98.00,98.00,557700
01/20/2020,PGLI,344.00,344.00,342.00,342.00,200
01/20/2020,PICO,1230.00,1500.00,1210.00,1500.00,21500
01/20/2020,PJAA,955.00,955.00,940.00,940.00,33100
01/20/2020,PKPK,53.00,66.00,53.00,61.00,526100
01/20/2020,PLAS,50.00,50.00,50.00,50.00,0
01/20/2020,PLIN,3100.00,3100.00,3100.00,3100.00,500
01/20/2020,PMJS,149.00,152.00,140.00,142.00,3358700
01/20/2020,PNBN,1250.00,1260.00,1225.00,1230.00,1049300
01/20/2020,PNBS,50.00,50.00,50.00,50.00,59100
01/20/2020,PNIN,1075.00,1075.00,1050.00,1050.00,82900
01/20/2020,PNLF,280.00,280.00,274.00,276.00,7748700
01/20/2020,PNSE,414.00,414.00,414.00,414.00,0
01/20/2020,POLA,143.00,143.00,128.00,130.00,640800
01/20/2020,POLA-W,800.00,800.00,800.00,800.00,0
01/20/2020,POLI,1345.00,1345.00,1265.00,1330.00,800
01/20/2020,POLL,10475.00,10500.00,10475.00,10500.00,446900
01/20/2020,POLU,1990.00,1990.00,1980.00,1980.00,40600
01/20/2020,POLY,50.00,57.00,50.00,52.00,4290800
01/20/2020,POOL,156.00,156.00,156.00,156.00,0
01/20/2020,POOL-W,4010.00,4010.00,4010.00,4010.00,0
01/20/2020,PORT,505.00,510.00,505.00,510.00,6100
01/20/2020,POSA,50.00,50.00,50.00,50.00,7300
01/20/2020,POSA-W,6.00,7.00,5.00,6.00,38490200
01/20/2020,POWR,965.00,965.00,950.00,960.00,911300
01/20/2020,PPRE,238.00,238.00,230.00,234.00,6426200
01/20/2020,PPRO,58.00,59.00,55.00,56.00,151930700
01/20/2020,PRAS,135.00,135.00,135.00,135.00,17000
01/20/2020,PRDA,3680.00,3680.00,3680.00,3680.00,100
01/20/2020,PRIM,360.00,368.00,360.00,368.00,600
01/20/2020,PRIM-W,29.00,30.00,29.00,29.00,15300
01/20/2020,PSAB,286.00,290.00,270.00,278.00,98968800
01/20/2020,PSDN,190.00,196.00,184.00,192.00,130700
01/20/2020,PSGO,173.00,180.00,171.00,175.00,304100
01/20/2020,PSKT,50.00,50.00,50.00,50.00,100
01/20/2020,PSSI,179.00,179.00,176.00,177.00,59500
01/20/2020,PTBA,2660.00,2680.00,2580.00,2590.00,21197700
01/20/2020,PTIS,131.00,131.00,131.00,131.00,0
01/20/2020,PTPP,1615.00,1620.00,1535.00,1545.00,20722300
01/20/2020,PTRO,1655.00,1660.00,1640.00,1640.00,331700
01/20/2020,PTSN,260.00,270.00,260.00,260.00,453700
01/20/2020,PTSP,4550.00,4550.00,4550.00,4550.00,0
01/20/2020,PUDP,310.00,310.00,310.00,310.00,0
01/20/2020,PURE,232.00,232.00,216.00,220.00,6479900
01/20/2020,PURE-W,66.00,72.00,63.00,67.00,11732400
01/20/2020,PWON,590.00,590.00,580.00,585.00,33931200
01/20/2020,PYFA,198.00,198.00,198.00,198.00,0
01/20/2020,PZZA,1145.00,1145.00,1095.00,1100.00,163700
01/20/2020,R-ABFII,28600.00,28600.00,28600.00,28600.00,0
01/20/2020,R-LQ45X,1070.00,1070.00,1052.00,1052.00,36700
01/20/2020,RAJA,180.00,182.00,170.00,170.00,1387400
01/20/2020,RALS,1180.00,1180.00,1150.00,1165.00,6908100
01/20/2020,RANC,320.00,320.00,312.00,312.00,55600
01/20/2020,RBMS,79.00,79.00,73.00,73.00,504400
01/20/2020,RDTX,5175.00,5175.00,5175.00,5175.00,0
01/20/2020,REAL,410.00,470.00,410.00,444.00,10328200
01/20/2020,REAL-W,26.00,37.00,26.00,30.00,479199500
01/20/2020,RELI,166.00,166.00,108.00,134.00,2200
01/20/2020,RICY,155.00,155.00,155.00,155.00,0
01/20/2020,RIGS,210.00,210.00,208.00,208.00,47500
01/20/2020,RIMO,50.00,50.00,50.00,50.00,200
01/20/2020,RISE,540.00,555.00,535.00,545.00,1100200
01/20/2020,RMBA,316.00,316.00,316.00,316.00,0
01/20/2020,RODA,54.00,59.00,51.00,51.00,8855600
01/20/2020,ROTI,1290.00,1290.00,1275.00,1280.00,144000
01/20/2020,RUIS,228.00,228.00,220.00,220.00,59000
01/20/2020,SAFE,208.00,208.00,204.00,208.00,428000
01/20/2020,SAME,222.00,228.00,202.00,228.00,34100
01/20/2020,SAPX,935.00,935.00,935.00,935.00,0
01/20/2020,SATU,57.00,70.00,57.00,67.00,129100
01/20/2020,SCBD,2700.00,2700.00,2700.00,2700.00,0
01/20/2020,SCCO,9175.00,9175.00,9175.00,9175.00,1900
01/20/2020,SCMA,1580.00,1625.00,1565.00,1600.00,39356400
01/20/2020,SCPI,29000.00,29000.00,29000.00,29000.00,0
01/20/2020,SDMU,50.00,50.00,50.00,50.00,200
01/20/2020,SDPC,157.00,157.00,144.00,146.00,468100
01/20/2020,SDRA,800.00,800.00,700.00,700.00,200
01/20/2020,SFAN,1005.00,1010.00,1005.00,1010.00,4100
01/20/2020,SFAN-W,695.00,695.00,695.00,695.00,0
01/20/2020,SGRO,2350.00,2350.00,2350.00,2350.00,700
01/20/2020,SHID,2700.00,2700.00,2700.00,2700.00,0
01/20/2020,SHIP,770.00,770.00,760.00,760.00,545900
01/20/2020,SIDO,1265.00,1285.00,1260.00,1280.00,6786100
01/20/2020,SILO,6550.00,6550.00,6275.00,6550.00,442300
01/20/2020,SIMA,50.00,50.00,50.00,50.00,3900
01/20/2020,SIMP,420.00,422.00,412.00,414.00,6389700
01/20/2020,SINI,1590.00,1630.00,1590.00,1610.00,1700
01/20/2020,SINI-W,600.00,610.00,600.00,610.00,4200
01/20/2020,SIPD,1000.00,1000.00,1000.00,1000.00,0
01/20/2020,SKBM,366.00,366.00,366.00,366.00,0
01/20/2020,SKLT,1610.00,1610.00,1610.00,1610.00,0
01/20/2020,SKRN,530.00,540.00,525.00,530.00,273100
01/20/2020,SKYB,57.00,65.00,57.00,60.00,2510100
01/20/2020,SLIS,4450.00,4570.00,4450.00,4520.00,51200
01/20/2020,SMAR,4090.00,4090.00,4090.00,4090.00,100
01/20/2020,SMBR,402.00,404.00,388.00,390.00,6474300
01/20/2020,SMCB,1005.00,1005.00,990.00,990.00,5100
01/20/2020,SMDM,138.00,140.00,115.00,115.00,6200
01/20/2020,SMDR,240.00,244.00,238.00,238.00,84700
01/20/2020,SMGR,12925.00,12925.00,12525.00,12750.00,2607400
01/20/2020,SMKL,226.00,232.00,214.00,222.00,110800
01/20/2020,SMKL-W,24.00,26.00,22.00,23.00,1555000
01/20/2020,SMMA,15225.00,15225.00,15225.00,15225.00,0
01/20/2020,SMMT,118.00,118.00,107.00,115.00,71100
01/20/2020,SMRA,1020.00,1030.00,995.00,1005.00,10001000
01/20/2020,SMRU,50.00,50.00,50.00,50.00,9200
01/20/2020,SMSM,1420.00,1430.00,1405.00,1420.00,3201800
01/20/2020,SOCI,171.00,173.00,168.00,169.00,2875000
01/20/2020,SONA,4800.00,4800.00,4800.00,4800.00,100
01/20/2020,SOSS,388.00,406.00,380.00,402.00,1000
01/20/2020,SOSS-W,85.00,94.00,78.00,78.00,65600
01/20/2020,SOTS,228.00,228.00,210.00,210.00,800
01/20/2020,SOTS-W,56.00,56.00,56.00,56.00,5100
01/20/2020,SPMA,316.00,318.00,304.00,318.00,5900
01/20/2020,SPTO,850.00,855.00,845.00,845.00,1269000
01/20/2020,SQMI,260.00,272.00,244.00,244.00,3775400
01/20/2020,SRAJ,258.00,258.00,250.00,250.00,500
01/20/2020,SRIL,264.00,266.00,260.00,262.00,6635900
01/20/2020,SRSN,65.00,66.00,64.00,65.00,591600
01/20/2020,SRTG,3730.00,3750.00,3730.00,3730.00,26400
01/20/2020,SSIA,705.00,715.00,695.00,700.00,51490600
01/20/2020,SSMS,820.00,820.00,775.00,790.00,82067600
01/20/2020,SSTM,500.00,500.00,500.00,500.00,0
01/20/2020,STAR,160.00,163.00,155.00,158.00,126900
01/20/2020,STTP,4500.00,4500.00,4500.00,4500.00,0
01/20/2020,SUGI,50.00,50.00,50.00,50.00,0
01/20/2020,SULI,50.00,51.00,50.00,50.00,3083300
01/20/2020,SUPR,3240.00,3240.00,3240.00,3240.00,0
01/20/2020,SURE,2870.00,2870.00,2870.00,2870.00,0
01/20/2020,SWAT,103.00,103.00,100.00,102.00,12702400
01/20/2020,TALF,252.00,252.00,252.00,252.00,0
01/20/2020,TAMU,322.00,322.00,304.00,312.00,16766600
01/20/2020,TARA,198.00,198.00,198.00,198.00,0
01/20/2020,TAXI,50.00,50.00,50.00,50.00,100
01/20/2020,TBIG,1115.00,1120.00,1085.00,1090.00,43742300
01/20/2020,TBLA,930.00,940.00,900.00,910.00,533500
01/20/2020,TBMS,820.00,820.00,820.00,820.00,0
01/20/2020,TCID,11000.00,11000.00,11000.00,11000.00,0
01/20/2020,TCPI,6875.00,6900.00,6700.00,6700.00,7036000
01/20/2020,TDPM,248.00,248.00,232.00,240.00,73200
01/20/2020,TEBE,1825.00,1830.00,1820.00,1825.00,2910400
01/20/2020,TELE,296.00,298.00,284.00,284.00,25055600
01/20/2020,TFAS,162.00,162.00,152.00,155.00,180900
01/20/2020,TFCO,600.00,600.00,600.00,600.00,100
01/20/2020,TGKA,5150.00,5150.00,5150.00,5150.00,3100
01/20/2020,TGRA,110.00,123.00,110.00,115.00,3220000
01/20/2020,TIFA,218.00,218.00,218.00,218.00,1000
01/20/2020,TINS,880.00,885.00,810.00,835.00,44119400
01/20/2020,TIRA,240.00,258.00,240.00,240.00,20600
01/20/2020,TIRT,51.00,54.00,51.00,53.00,18000
01/20/2020,TKIM,11200.00,11275.00,11000.00,11025.00,379100
01/20/2020,TLKM,3820.00,3840.00,3800.00,3810.00,73599200
01/20/2020,TMAS,101.00,102.00,100.00,101.00,2313200
01/20/2020,TMPO,155.00,155.00,155.00,155.00,0
01/20/2020,TNCA,232.00,270.00,232.00,266.00,15800
01/20/2020,TOBA,352.00,352.00,352.00,352.00,600
01/20/2020,TOPS,218.00,218.00,208.00,216.00,2741300
01/20/2020,TOTL,414.00,422.00,412.00,416.00,169800
01/20/2020,TOTO,280.00,286.00,274.00,274.00,27600
01/20/2020,TOWR,785.00,790.00,775.00,785.00,41779300
01/20/2020,TPIA,9500.00,9700.00,9500.00,9625.00,4175300
01/20/2020,TPMA,288.00,290.00,288.00,288.00,81800
01/20/2020,TRAM,50.00,50.00,50.00,50.00,34500
01/20/2020,TRAM-W,12.00,14.00,10.00,10.00,16403100
01/20/2020,TRIL,50.00,50.00,50.00,50.00,0
01/20/2020,TRIM,140.00,140.00,140.00,140.00,100
01/20/2020,TRIN,320.00,322.00,286.00,288.00,29454300
01/20/2020,TRIN-W,132.00,132.00,109.00,110.00,2186400
01/20/2020,TRIO,426.00,426.00,426.00,426.00,0
01/20/2020,TRIS,272.00,272.00,268.00,270.00,1542900
01/20/2020,TRIS-W,26.00,26.00,26.00,26.00,0
01/20/2020,TRST,380.00,380.00,380.00,380.00,0
01/20/2020,TRUK,101.00,102.00,101.00,102.00,4300
01/20/2020,TRUS,312.00,312.00,292.00,310.00,1400
01/20/2020,TSPC,1390.00,1395.00,1380.00,1380.00,37300
01/20/2020,TUGU,3420.00,3420.00,3420.00,3420.00,3000
01/20/2020,TURI,915.00,920.00,900.00,900.00,17686700
01/20/2020,UCID,1970.00,1975.00,1940.00,1955.00,889100
01/20/2020,ULTJ,1630.00,1650.00,1625.00,1640.00,1044900
01/20/2020,UNIC,3730.00,3730.00,3730.00,3730.00,0
01/20/2020,UNIT,163.00,170.00,163.00,170.00,600
01/20/2020,UNSP,103.00,103.00,100.00,100.00,799000
01/20/2020,UNTR,21675.00,21800.00,21300.00,21500.00,2160500
01/20/2020,UNVR,8400.00,8425.00,8325.00,8325.00,5343800
01/20/2020,URBN,2010.00,2010.00,1960.00,2010.00,136700
01/20/2020,URBN-W,50.00,60.00,44.00,46.00,6699400
01/20/2020,VICO,113.00,113.00,113.00,113.00,0
01/20/2020,VINS,121.00,124.00,118.00,118.00,485900
01/20/2020,VINS-W,14.00,14.00,13.00,13.00,810100
01/20/2020,VIVA,50.00,50.00,50.00,50.00,367300
01/20/2020,VOKS,292.00,292.00,268.00,272.00,1384200
01/20/2020,VRNA,125.00,125.00,125.00,125.00,0
01/20/2020,WAPO,64.00,83.00,64.00,83.00,400
01/20/2020,WEGE,306.00,306.00,292.00,298.00,23448200
01/20/2020,WEHA,149.00,151.00,149.00,150.00,2118900
01/20/2020,WICO,540.00,540.00,540.00,540.00,100
01/20/2020,WIIM,170.00,171.00,166.00,167.00,1067500
01/20/2020,WIKA,2050.00,2090.00,1990.00,2020.00,18716100
01/20/2020,WINS,119.00,119.00,119.00,119.00,900
01/20/2020,WOMF,278.00,278.00,276.00,276.00,113400
01/20/2020,WOOD,570.00,570.00,530.00,550.00,9493900
01/20/2020,WOWS,195.00,198.00,180.00,180.00,5774400
01/20/2020,WSBP,306.00,308.00,296.00,296.00,30671800
01/20/2020,WSKT,1460.00,1460.00,1355.00,1375.00,53119400
01/20/2020,WTON,436.00,440.00,426.00,428.00,7075800
01/20/2020,XAFA,1023.00,1023.00,1023.00,1023.00,0
01/20/2020,XAQA,963.00,963.00,963.00,963.00,0
01/20/2020,XASG,105.00,105.00,105.00,105.00,0
01/20/2020,XBES,1011.00,1011.00,1011.00,1011.00,0
01/20/2020,XBID,533.00,533.00,533.00,533.00,0
01/20/2020,XBIN,495.00,495.00,495.00,495.00,0
01/20/2020,XBLQ,473.00,473.00,473.00,473.00,0
01/20/2020,XBNI,1118.00,1118.00,1118.00,1118.00,0
01/20/2020,XBSK,384.00,384.00,384.00,384.00,0
01/20/2020,XCID,79.00,79.00,79.00,79.00,13800
01/20/2020,XCIS,106.00,106.00,106.00,106.00,0
01/20/2020,XCLQ,102.00,102.00,102.00,102.00,0
01/20/2020,XDIF,502.00,502.00,502.00,502.00,0
01/20/2020,XIHD,505.00,505.00,505.00,505.00,0
01/20/2020,XIIC,1142.00,1142.00,1142.00,1142.00,0
01/20/2020,XIIF,644.00,644.00,644.00,644.00,100
01/20/2020,XIIT,575.00,575.00,575.00,575.00,0
01/20/2020,XIJI,697.00,697.00,697.00,697.00,100
01/20/2020,XIPI,181.00,181.00,181.00,181.00,0
01/20/2020,XISB,398.00,398.00,398.00,398.00,0
01/20/2020,XISC,725.00,725.00,725.00,725.00,0
01/20/2020,XISI,344.00,344.00,344.00,344.00,0
01/20/2020,XISR,415.00,415.00,406.00,413.00,3800
01/20/2020,XKIV,503.00,503.00,501.00,501.00,2500
01/20/2020,XMIG,179.00,179.00,179.00,179.00,0
01/20/2020,XMJM,1000.00,1000.00,1000.00,1000.00,0
01/20/2020,XMTS,499.00,499.00,499.00,499.00,0
01/20/2020,XNVE,162.00,162.00,162.00,162.00,0
01/20/2020,XPCR,955.00,955.00,955.00,955.00,0
01/20/2020,XPDV,473.00,473.00,473.00,473.00,0
01/20/2020,XPES,420.00,420.00,420.00,420.00,0
01/20/2020,XPFT,564.00,564.00,564.00,564.00,0
01/20/2020,XPID,556.00,556.00,556.00,556.00,0
01/20/2020,XPLC,482.00,482.00,482.00,482.00,0
01/20/2020,XPLQ,512.00,512.00,512.00,512.00,0
01/20/2020,XPMI,1000.00,1000.00,1000.00,1000.00,300
01/20/2020,XPSG,460.00,460.00,460.00,460.00,0
01/20/2020,XPTD,544.00,544.00,544.00,544.00,0
01/20/2020,XSBC,116.00,116.00,116.00,116.00,0
01/20/2020,XSPI,750.00,750.00,750.00,750.00,0
01/20/2020,XSSI,97.00,97.00,97.00,97.00,0
01/20/2020,YELO,84.00,89.00,76.00,76.00,8410100
01/20/2020,YELO-W,20.00,25.00,20.00,21.00,13133000
01/20/2020,YPAS,535.00,535.00,535.00,535.00,0
01/20/2020,YULE,220.00,220.00,220.00,220.00,2800
01/20/2020,ZBRA,72.00,97.00,72.00,97.00,6233200
01/20/2020,ZINC,376.00,382.00,372.00,378.00,67051800
01/20/2020,ZONE,486.00,510.00,484.00,500.00,1887800
<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>
01/21/2020,AALI,12600.00,12750.00,12275.00,12350.00,785900
01/21/2020,ABBA,100.00,100.00,95.00,97.00,14767700
01/21/2020,ABDA,6800.00,6800.00,6800.00,6800.00,0
01/21/2020,ABMM,1490.00,1490.00,1490.00,1490.00,0
01/21/2020,ACES,1620.00,1650.00,1585.00,1645.00,30084000
01/21/2020,ACST,935.00,940.00,905.00,925.00,203300
01/21/2020,ADES,1005.00,1005.00,915.00,915.00,237900
01/21/2020,ADHI,1130.00,1135.00,1100.00,1100.00,6708300
01/21/2020,ADMF,10325.00,10325.00,10250.00,10300.00,215800
01/21/2020,ADMG,182.00,182.00,180.00,180.00,1179500
01/21/2020,ADRO,1425.00,1455.00,1400.00,1415.00,38058600
01/21/2020,AGAR,388.00,398.00,382.00,392.00,45100
01/21/2020,AGII,600.00,610.00,600.00,600.00,80800
01/21/2020,AGRO,177.00,179.00,173.00,176.00,1046800
01/21/2020,AGRS,159.00,164.00,154.00,160.00,33300
01/21/2020,AHAP,57.00,68.00,56.00,58.00,3430500
01/21/2020,AIMS,180.00,180.00,180.00,180.00,0
01/21/2020,AISA,168.00,168.00,168.00,168.00,0
01/21/2020,AKKU,50.00,50.00,50.00,50.00,300
01/21/2020,AKPI,382.00,382.00,382.00,382.00,100
01/21/2020,AKRA,3420.00,3420.00,3360.00,3370.00,6713700
01/21/2020,AKSI,650.00,650.00,620.00,620.00,300
01/21/2020,ALDO,384.00,384.00,384.00,384.00,13600
01/21/2020,ALKA,350.00,350.00,350.00,350.00,0
01/21/2020,ALMI,350.00,350.00,350.00,350.00,0
01/21/2020,ALTO,374.00,374.00,374.00,374.00,100
01/21/2020,AMAG,280.00,304.00,280.00,304.00,5000
01/21/2020,AMAR,480.00,560.00,474.00,560.00,9807800
01/21/2020,AMFG,3300.00,3300.00,3300.00,3300.00,2000
01/21/2020,AMIN,380.00,380.00,288.00,288.00,200
01/21/2020,AMOR,2740.00,2770.00,2720.00,2730.00,938300
01/21/2020,AMRT,850.00,855.00,845.00,845.00,1600
01/21/2020,ANDI,50.00,50.00,50.00,50.00,1177900
01/21/2020,ANJT,870.00,875.00,870.00,875.00,79000
01/21/2020,ANTM,795.00,810.00,780.00,795.00,72996000
01/21/2020,APEX,250.00,272.00,250.00,272.00,8400
01/21/2020,APIC,705.00,710.00,700.00,700.00,17518300
01/21/2020,APII,214.00,214.00,214.00,214.00,900
01/21/2020,APLI,168.00,169.00,165.00,168.00,26900
01/21/2020,APLN,169.00,171.00,168.00,168.00,9698900
01/21/2020,APOL,50.00,50.00,50.00,50.00,0
01/21/2020,APOL-W2,29.00,29.00,29.00,29.00,0
01/21/2020,ARGO,825.00,825.00,825.00,825.00,0
01/21/2020,ARII,730.00,730.00,730.00,730.00,0
01/21/2020,ARKA,2020.00,2040.00,2000.00,2040.00,1400000
01/21/2020,ARMY,50.00,50.00,50.00,50.00,0
01/21/2020,ARNA,430.00,430.00,424.00,430.00,30200
01/21/2020,ARTA,330.00,330.00,330.00,330.00,1800
01/21/2020,ARTI,50.00,50.00,50.00,50.00,300
01/21/2020,ARTO,2900.00,3080.00,2900.00,2950.00,31000
01/21/2020,ASBI,288.00,298.00,288.00,298.00,500
01/21/2020,ASDM,1095.00,1095.00,1075.00,1075.00,500
01/21/2020,ASGR,1000.00,1030.00,955.00,955.00,139700
01/21/2020,ASII,7025.00,7025.00,6925.00,7025.00,12520300
01/21/2020,ASJT,129.00,129.00,125.00,125.00,250000
01/21/2020,ASMI,1300.00,1300.00,1295.00,1295.00,41600
01/21/2020,ASRI,230.00,230.00,218.00,218.00,21386800
01/21/2020,ASRM,2000.00,2000.00,2000.00,2000.00,200
01/21/2020,ASSA,620.00,650.00,615.00,650.00,8295000
01/21/2020,ATIC,710.00,710.00,710.00,710.00,0
01/21/2020,AUTO,1275.00,1275.00,1245.00,1245.00,855800
01/21/2020,BABP,50.00,50.00,50.00,50.00,3200
01/21/2020,BABP-W3,37.00,37.00,37.00,37.00,0
01/21/2020,BABP-W4,13.00,14.00,12.00,13.00,762800
01/21/2020,BACA,310.00,310.00,308.00,308.00,7679300
01/21/2020,BACA-W2,100.00,100.00,100.00,100.00,0
01/21/2020,BAJA,65.00,87.00,61.00,87.00,16944300
01/21/2020,BALI,860.00,860.00,860.00,860.00,0
01/21/2020,BAPA,69.00,69.00,61.00,64.00,53800
01/21/2020,BAPI,50.00,50.00,50.00,50.00,20200
01/21/2020,BAPI-W,6.00,7.00,5.00,7.00,23309000
01/21/2020,BATA,590.00,590.00,510.00,590.00,17200
01/21/2020,BAYU,1055.00,1055.00,1000.00,1040.00,6400
01/21/2020,BBCA,34425.00,34475.00,34125.00,34150.00,20796900
01/21/2020,BBHI,119.00,119.00,118.00,118.00,52500
01/21/2020,BBKP,240.00,246.00,236.00,244.00,2723900
01/21/2020,BBLD,416.00,416.00,416.00,416.00,0
01/21/2020,BBMD,2380.00,2380.00,2380.00,2380.00,0
01/21/2020,BBNI,7575.00,7650.00,7500.00,7575.00,16451800
01/21/2020,BBRI,4670.00,4680.00,4640.00,4670.00,73839600
01/21/2020,BBRM,50.00,50.00,50.00,50.00,4100
01/21/2020,BBTN,2110.00,2110.00,2060.00,2080.00,6406600
01/21/2020,BBYB,270.00,274.00,270.00,270.00,250000
01/21/2020,BCAP,140.00,153.00,140.00,144.00,767100
01/21/2020,BCIC,450.00,450.00,450.00,450.00,0
01/21/2020,BCIP,50.00,51.00,50.00,50.00,668200
01/21/2020,BDMN,3900.00,3900.00,3850.00,3870.00,937100
01/21/2020,BEEF,432.00,434.00,414.00,414.00,3725700
01/21/2020,BEEF-W,62.00,63.00,55.00,56.00,3736500
01/21/2020,BEKS,50.00,50.00,50.00,50.00,263000
01/21/2020,BELL,530.00,530.00,530.00,530.00,58900
01/21/2020,BEST,194.00,197.00,192.00,192.00,6292900
01/21/2020,BFIN,560.00,565.00,550.00,560.00,39400
01/21/2020,BGTG,61.00,62.00,60.00,60.00,1363800
01/21/2020,BHIT,66.00,67.00,64.00,66.00,7830500
01/21/2020,BIKA,190.00,190.00,190.00,190.00,2400
01/21/2020,BIMA,50.00,50.00,50.00,50.00,100
01/21/2020,BINA,870.00,910.00,860.00,890.00,712000
01/21/2020,BIPI,50.00,50.00,50.00,50.00,8900
01/21/2020,BIPI-W,9.00,10.00,9.00,10.00,1125400
01/21/2020,BIPP,50.00,50.00,50.00,50.00,900
01/21/2020,BIPP-W2,1.00,1.00,1.00,1.00,0
01/21/2020,BIRD,2580.00,2700.00,2580.00,2640.00,2073600
01/21/2020,BISI,1035.00,1040.00,830.00,830.00,182700
01/21/2020,BJBR,1010.00,1110.00,1000.00,1080.00,25714300
01/21/2020,BJTM,650.00,665.00,650.00,650.00,9382700
01/21/2020,BKDP,57.00,66.00,57.00,61.00,220600
01/21/2020,BKSL,72.00,74.00,70.00,73.00,102698800
01/21/2020,BKSL-W,19.00,19.00,17.00,18.00,4509900
01/21/2020,BKSW,165.00,165.00,155.00,157.00,7400
01/21/2020,BLTA,50.00,50.00,50.00,50.00,0
01/21/2020,BLTZ,4860.00,4860.00,4860.00,4860.00,0
01/21/2020,BLUE,500.00,525.00,496.00,505.00,134800
01/21/2020,BMAS,316.00,348.00,316.00,346.00,3800
01/21/2020,BMRI,7750.00,7750.00,7625.00,7700.00,19583300
01/21/2020,BMSR,106.00,112.00,106.00,110.00,126400
01/21/2020,BMTR,360.00,368.00,356.00,366.00,21744100
01/21/2020,BNBA,316.00,316.00,310.00,314.00,89700
01/21/2020,BNBR,50.00,50.00,50.00,50.00,0
01/21/2020,BNGA,935.00,950.00,930.00,940.00,874700
01/21/2020,BNII,204.00,208.00,204.00,206.00,161300
01/21/2020,BNLI,1230.00,1235.00,1200.00,1210.00,24709000
01/21/2020,BOGA,1360.00,1370.00,1345.00,1350.00,9040400
01/21/2020,BOLA,290.00,290.00,270.00,290.00,71700
01/21/2020,BOLT,835.00,845.00,835.00,840.00,100300
01/21/2020,BOSS,176.00,187.00,173.00,175.00,5990400
01/21/2020,BPFI,1310.00,1310.00,1310.00,1310.00,0
01/21/2020,BPII,10000.00,10000.00,10000.00,10000.00,0
01/21/2020,BPTR,87.00,90.00,87.00,87.00,107100
01/21/2020,BRAM,8600.00,8600.00,8600.00,8600.00,0
01/21/2020,BRIS,324.00,324.00,316.00,320.00,5665400
01/21/2020,BRMS,51.00,52.00,50.00,50.00,203053700
01/21/2020,BRNA,1030.00,1030.00,1030.00,1030.00,0
01/21/2020,BRPT,1310.00,1345.00,1285.00,1325.00,50739400
01/21/2020,BRPT-W,1135.00,1135.00,1135.00,1135.00,100
01/21/2020,BSDE,1260.00,1260.00,1195.00,1200.00,17678100
01/21/2020,BSIM,520.00,525.00,520.00,525.00,600
01/21/2020,BSIM-W3,40.00,40.00,40.00,40.00,0
01/21/2020,BSSR,1840.00,1840.00,1840.00,1840.00,500
01/21/2020,BSWD,1750.00,1750.00,1750.00,1750.00,0
01/21/2020,BTEK,50.00,50.00,50.00,50.00,0
01/21/2020,BTEL,50.00,50.00,50.00,50.00,0
01/21/2020,BTON,200.00,230.00,200.00,200.00,49200
01/21/2020,BTPN,3100.00,3150.00,3040.00,3040.00,225600
01/21/2020,BTPS,4450.00,4550.00,4430.00,4500.00,2963000
01/21/2020,BUDI,101.00,101.00,100.00,100.00,1367500
01/21/2020,BUKK,1450.00,1450.00,1450.00,1450.00,100
01/21/2020,BULL,176.00,178.00,173.00,176.00,33765400
01/21/2020,BULL-W,74.00,74.00,74.00,74.00,0
01/21/2020,BULL-W2,24.00,25.00,23.00,25.00,1716500
01/21/2020,BUMI,65.00,66.00,64.00,65.00,153268600
01/21/2020,BUVA,67.00,67.00,57.00,60.00,1397800
01/21/2020,BVIC,76.00,78.00,74.00,74.00,522300
01/21/2020,BWPT,144.00,146.00,139.00,141.00,35820700
01/21/2020,BYAN,15200.00,15200.00,15200.00,15200.00,100
01/21/2020,CAKK,63.00,68.00,63.00,64.00,5822700
01/21/2020,CAKK-W,21.00,23.00,20.00,22.00,3220500
01/21/2020,CAMP,326.00,352.00,326.00,346.00,840700
01/21/2020,CANI,159.00,159.00,159.00,159.00,0
01/21/2020,CARS,130.00,130.00,117.00,117.00,10169300
01/21/2020,CASA,418.00,418.00,414.00,418.00,11539000
01/21/2020,CASA-W,142.00,142.00,142.00,142.00,0
01/21/2020,CASS,560.00,600.00,560.00,600.00,3500
01/21/2020,CCSI,270.00,270.00,264.00,264.00,791500
01/21/2020,CEKA,1610.00,1630.00,1605.00,1625.00,178800
01/21/2020,CENT,78.00,78.00,76.00,76.00,897000
01/21/2020,CFIN,266.00,268.00,266.00,266.00,119700
01/21/2020,CINT,252.00,270.00,252.00,252.00,75100
01/21/2020,CITA,1895.00,2000.00,1895.00,2000.00,5100
01/21/2020,CITY,140.00,140.00,140.00,140.00,0
01/21/2020,CITY-W,36.00,36.00,30.00,30.00,40400
01/21/2020,CKRA,76.00,76.00,76.00,76.00,0
01/21/2020,CLAY,3020.00,3200.00,3000.00,3200.00,946400
01/21/2020,CLEO,498.00,498.00,494.00,496.00,5083600
01/21/2020,CLPI,775.00,775.00,765.00,765.00,4900
01/21/2020,CMNP,1970.00,1970.00,1870.00,1900.00,36200
01/21/2020,CMPP,184.00,184.00,184.00,184.00,0
01/21/2020,CNKO,50.00,50.00,50.00,50.00,100
01/21/2020,CNTB,250.00,250.00,250.00,250.00,0
01/21/2020,CNTX,322.00,322.00,322.00,322.00,700
01/21/2020,COCO,860.00,860.00,860.00,860.00,100
01/21/2020,COCO-W,464.00,464.00,464.00,464.00,0
01/21/2020,COWL,50.00,50.00,50.00,50.00,2400
01/21/2020,CPIN,7200.00,7225.00,6925.00,7050.00,6680100
01/21/2020,CPRI,50.00,50.00,50.00,50.00,6800
01/21/2020,CPRI-W,23.00,23.00,23.00,23.00,24300
01/21/2020,CPRO,50.00,50.00,50.00,50.00,100
01/21/2020,CSAP,438.00,440.00,436.00,440.00,215900
01/21/2020,CSIS,91.00,91.00,88.00,90.00,13200
01/21/2020,CSRA,422.00,432.00,370.00,388.00,9724800
01/21/2020,CTBN,3150.00,3150.00,3150.00,3150.00,0
01/21/2020,CTRA,1025.00,1030.00,1000.00,1005.00,17186100
01/21/2020,CTTH,66.00,77.00,65.00,65.00,2080400
01/21/2020,DART,310.00,310.00,310.00,310.00,1000
01/21/2020,DAYA,286.00,288.00,264.00,264.00,4100
01/21/2020,DEAL,160.00,168.00,155.00,159.00,8119900
01/21/2020,DEAL-W,25.00,25.00,25.00,25.00,0
01/21/2020,DEFI,1900.00,1900.00,1890.00,1890.00,2600
01/21/2020,DEWA,50.00,50.00,50.00,50.00,20300
01/21/2020,DFAM,432.00,432.00,408.00,408.00,662400
01/21/2020,DFAM-W,21.00,21.00,21.00,21.00,0
01/21/2020,DGIK,50.00,50.00,50.00,50.00,0
01/21/2020,DIGI,1700.00,1700.00,1700.00,1700.00,0
01/21/2020,DILD,300.00,308.00,280.00,298.00,6944900
01/21/2020,DIVA,2750.00,2850.00,2700.00,2750.00,353700
01/21/2020,DKFT,141.00,141.00,138.00,139.00,8728100
01/21/2020,DLTA,6700.00,6750.00,6550.00,6550.00,500
01/21/2020,DMAS,282.00,286.00,276.00,278.00,12224100
01/21/2020,DMMX,226.00,226.00,220.00,220.00,363400
01/21/2020,DNAR,260.00,260.00,260.00,260.00,0
01/21/2020,DNET,2970.00,3060.00,2970.00,3060.00,2600
01/21/2020,DOID,272.00,278.00,266.00,268.00,3332100
01/21/2020,DPNS,282.00,282.00,282.00,282.00,0
01/21/2020,DPUM,108.00,108.00,108.00,108.00,1000000
01/21/2020,DSFI,101.00,103.00,98.00,98.00,70200
01/21/2020,DSNG,456.00,460.00,444.00,444.00,964400
01/21/2020,DSSA,14400.00,15800.00,14400.00,15800.00,6700
01/21/2020,DUCK,1245.00,1245.00,1195.00,1210.00,6893600
01/21/2020,DUTI,4990.00,4990.00,4990.00,4990.00,0
01/21/2020,DVLA,2160.00,2210.00,2160.00,2160.00,17200
01/21/2020,DWGL,254.00,268.00,250.00,250.00,50500
01/21/2020,DWGL-W,77.00,80.00,67.00,79.00,185800
01/21/2020,DYAN,87.00,99.00,87.00,97.00,414300
01/21/2020,EAST,96.00,97.00,94.00,97.00,2605500
01/21/2020,EAST-W,17.00,18.00,15.00,16.00,26738800
01/21/2020,ECII,1015.00,1015.00,1015.00,1015.00,0
01/21/2020,EKAD,1105.00,1120.00,1100.00,1115.00,141700
01/21/2020,ELSA,304.00,304.00,296.00,296.00,20662800
01/21/2020,ELTY,50.00,50.00,50.00,50.00,170500
01/21/2020,EMDE,222.00,222.00,222.00,222.00,30000
01/21/2020,EMTK,5050.00,5225.00,5000.00,5050.00,4200
01/21/2020,ENRG,50.00,51.00,50.00,50.00,3389500
01/21/2020,ENVY,500.00,505.00,418.00,436.00,22609100
01/21/2020,EPMT,1950.00,1950.00,1950.00,1950.00,500
01/21/2020,ERAA,1710.00,1735.00,1690.00,1690.00,8596600
01/21/2020,ERTX,125.00,138.00,125.00,138.00,2200
01/21/2020,ESIP,272.00,274.00,270.00,274.00,227900
01/21/2020,ESIP-W,28.00,28.00,25.00,27.00,8638800
01/21/2020,ESSA,258.00,258.00,244.00,250.00,1521000
01/21/2020,ESTI,54.00,55.00,51.00,54.00,281800
01/21/2020,ETWA,62.00,76.00,60.00,62.00,3911100
01/21/2020,EXCL,3330.00,3330.00,3260.00,3300.00,4644000
01/21/2020,FAST,2470.00,2470.00,2470.00,2470.00,100
01/21/2020,FASW,7250.00,7250.00,7250.00,7250.00,100
01/21/2020,FILM,240.00,264.00,236.00,242.00,17580400
01/21/2020,FINN,50.00,50.00,50.00,50.00,0
01/21/2020,FIRE,236.00,278.00,234.00,248.00,47564700
01/21/2020,FIRE-W,990.00,990.00,990.00,990.00,0
01/21/2020,FISH,3040.00,3040.00,3040.00,3040.00,0
01/21/2020,FITT,85.00,96.00,83.00,87.00,514200
01/21/2020,FITT-W,69.00,70.00,64.00,65.00,1130900
01/21/2020,FMII,470.00,470.00,470.00,470.00,0
01/21/2020,FOOD,116.00,116.00,111.00,111.00,248700
01/21/2020,FORU,109.00,109.00,109.00,109.00,100
01/21/2020,FORZ,50.00,50.00,50.00,50.00,0
01/21/2020,FORZ-W,610.00,610.00,610.00,610.00,0
01/21/2020,FPNI,119.00,119.00,110.00,110.00,1038200
01/21/2020,FREN,127.00,129.00,126.00,126.00,21068600
01/21/2020,FREN-W,70.00,78.00,70.00,76.00,124600
01/21/2020,FUJI,105.00,108.00,105.00,105.00,45100
01/21/2020,GAMA,50.00,51.00,50.00,50.00,840600
01/21/2020,GDST,67.00,91.00,66.00,91.00,36408700
01/21/2020,GDYR,2000.00,2000.00,2000.00,2000.00,0
01/21/2020,GEMA,358.00,358.00,358.00,358.00,20000
01/21/2020,GEMS,2550.00,2550.00,2550.00,2550.00,0
01/21/2020,GGRM,57500.00,57725.00,56775.00,57025.00,1155300
01/21/2020,GGRP,434.00,450.00,434.00,440.00,44200
01/21/2020,GHON,1580.00,1580.00,1580.00,1580.00,0
01/21/2020,GIAA,458.00,460.00,452.00,454.00,11910500
01/21/2020,GJTL,555.00,555.00,540.00,540.00,1239100
01/21/2020,GLOB,438.00,438.00,438.00,438.00,0
01/21/2020,GLVA,270.00,274.00,264.00,268.00,362200
01/21/2020,GMFI,159.00,162.00,157.00,158.00,538600
01/21/2020,GMTD,16450.00,16450.00,16450.00,16450.00,1000
01/21/2020,GOLD,222.00,222.00,222.00,222.00,700
01/21/2020,GOLL,50.00,50.00,50.00,50.00,0
01/21/2020,GOOD,1390.00,1400.00,1385.00,1390.00,314600
01/21/2020,GPRA,70.00,70.00,64.00,64.00,995200
01/21/2020,GREN,328.00,328.00,328.00,328.00,0
01/21/2020,GSMF,100.00,100.00,100.00,100.00,0
01/21/2020,GTBO,144.00,144.00,130.00,136.00,32600
01/21/2020,GWSA,148.00,148.00,144.00,145.00,60500
01/21/2020,GZCO,50.00,50.00,50.00,50.00,180400
01/21/2020,HADE,50.00,50.00,50.00,50.00,0
01/21/2020,HDFA,122.00,122.00,122.00,122.00,1000
01/21/2020,HDIT,630.00,630.00,580.00,630.00,4200
01/21/2020,HDTX,120.00,120.00,120.00,120.00,0
01/21/2020,HEAL,3450.00,3500.00,3400.00,3400.00,134300
01/21/2020,HELI,184.00,186.00,184.00,186.00,1000
01/21/2020,HELI-W,14.00,14.00,13.00,14.00,569000
01/21/2020,HERO,890.00,890.00,890.00,890.00,0
01/21/2020,HEXA,3290.00,3300.00,3220.00,3220.00,59100
01/21/2020,HITS,700.00,700.00,700.00,700.00,0
01/21/2020,HKMU,204.00,210.00,195.00,197.00,3837200
01/21/2020,HMSP,2190.00,2190.00,2150.00,2160.00,29137800
01/21/2020,HOKI,870.00,880.00,855.00,870.00,25279900
01/21/2020,HOKI-W,620.00,620.00,620.00,620.00,48000
01/21/2020,HOME,50.00,50.00,50.00,50.00,1400
01/21/2020,HOTL,115.00,115.00,112.00,112.00,46100
01/21/2020,HRME,990.00,1005.00,985.00,995.00,26105100
01/21/2020,HRTA,220.00,244.00,216.00,238.00,3092400
01/21/2020,HRUM,1345.00,1355.00,1340.00,1350.00,673400
01/21/2020,IATA,50.00,50.00,50.00,50.00,0
01/21/2020,IBFN,330.00,330.00,330.00,330.00,0
01/21/2020,IBFN-W,24.00,24.00,24.00,24.00,500
01/21/2020,IBST,6525.00,6525.00,6525.00,6525.00,0
01/21/2020,ICBP,11625.00,11800.00,11600.00,11700.00,3918900
01/21/2020,ICON,71.00,73.00,70.00,70.00,503000
01/21/2020,IDPR,328.00,328.00,328.00,328.00,0
01/21/2020,IFII,206.00,222.00,200.00,206.00,7679400
01/21/2020,IFSH,488.00,500.00,470.00,488.00,11200
01/21/2020,IGAR,338.00,340.00,310.00,340.00,389200
01/21/2020,IIKP,50.00,50.00,50.00,50.00,500
01/21/2020,IKAI,56.00,64.00,56.00,60.00,30962600
01/21/2020,IKBI,284.00,284.00,280.00,280.00,19400
01/21/2020,IMAS,1145.00,1145.00,1100.00,1115.00,336200
01/21/2020,IMJS,280.00,284.00,280.00,280.00,55800
01/21/2020,IMPC,1095.00,1105.00,1095.00,1105.00,419300
01/21/2020,INAF,695.00,755.00,685.00,710.00,5133200
01/21/2020,INAI,434.00,434.00,434.00,434.00,0
01/21/2020,INCF,50.00,50.00,50.00,50.00,207200
01/21/2020,INCI,424.00,424.00,420.00,420.00,23100
01/21/2020,INCO,3450.00,3450.00,3390.00,3400.00,5409600
01/21/2020,INDF,8200.00,8275.00,8150.00,8250.00,12007100
01/21/2020,INDO,186.00,198.00,167.00,170.00,3499000
01/21/2020,INDO-W,85.00,95.00,78.00,78.00,4937500
01/21/2020,INDR,2560.00,2570.00,2000.00,2000.00,51400
01/21/2020,INDS,2260.00,2270.00,2190.00,2190.00,41500
01/21/2020,INDX,53.00,54.00,52.00,54.00,4100
01/21/2020,INDY,1135.00,1145.00,1110.00,1125.00,2846400
01/21/2020,INKP,7900.00,8150.00,7900.00,8075.00,3304800
01/21/2020,INOV,314.00,314.00,300.00,300.00,1005000
01/21/2020,INPC,61.00,62.00,61.00,62.00,10100
01/21/2020,INPC-W,7.00,7.00,6.00,7.00,538800
01/21/2020,INPP,800.00,990.00,800.00,990.00,900
01/21/2020,INPS,4020.00,4030.00,4020.00,4030.00,56200
01/21/2020,INRU,795.00,795.00,795.00,795.00,0
01/21/2020,INTA,432.00,434.00,430.00,430.00,215000
01/21/2020,INTA-W,180.00,180.00,180.00,180.00,0
01/21/2020,INTD,202.00,202.00,202.00,202.00,0
01/21/2020,INTP,18175.00,18625.00,18175.00,18500.00,506900
01/21/2020,IPCC,595.00,620.00,585.00,600.00,1438700
01/21/2020,IPCM,175.00,177.00,160.00,160.00,300200
01/21/2020,IPOL,80.00,80.00,78.00,78.00,810500
01/21/2020,IPTV,426.00,430.00,418.00,424.00,3466700
01/21/2020,IPTV-W,125.00,129.00,119.00,125.00,3837800
01/21/2020,IRRA,695.00,695.00,680.00,695.00,10020300
01/21/2020,ISAT,2650.00,2670.00,2550.00,2550.00,4912200
01/21/2020,ISSP,184.00,199.00,180.00,192.00,55202800
01/21/2020,ITIC,2580.00,2600.00,2530.00,2530.00,15174700
01/21/2020,ITMA,525.00,545.00,520.00,545.00,7800
01/21/2020,ITMA-W,125.00,125.00,32.00,118.00,19100
01/21/2020,ITMG,12400.00,12425.00,12150.00,12150.00,604400
01/21/2020,ITTG,82.00,82.00,82.00,82.00,0
01/21/2020,JAST,1935.00,1940.00,1455.00,1745.00,9355900
01/21/2020,JAWA,89.00,89.00,89.00,89.00,0
01/21/2020,JAYA,89.00,92.00,86.00,87.00,2002500
01/21/2020,JAYA-W,23.00,23.00,22.00,22.00,2318300
01/21/2020,JECC,5700.00,5700.00,5700.00,5700.00,0
01/21/2020,JGLE,50.00,50.00,50.00,50.00,0
01/21/2020,JIHD,620.00,620.00,620.00,620.00,0
01/21/2020,JKON,490.00,490.00,490.00,490.00,0
01/21/2020,JKSW,60.00,60.00,60.00,60.00,0
01/21/2020,JMAS,580.00,765.00,580.00,765.00,200
01/21/2020,JPFA,1640.00,1650.00,1560.00,1570.00,34555800
01/21/2020,JRPT,565.00,570.00,565.00,565.00,8938500
01/21/2020,JSKY,195.00,206.00,189.00,192.00,12096800
01/21/2020,JSMR,5000.00,5075.00,4960.00,5075.00,2220500
01/21/2020,JSPT,1010.00,1010.00,1010.00,1010.00,0
01/21/2020,JTPE,965.00,965.00,960.00,965.00,42100
01/21/2020,KAEF,1120.00,1155.00,1100.00,1105.00,5649900
01/21/2020,KARW,60.00,72.00,58.00,62.00,9611400
01/21/2020,KAYU,63.00,97.00,63.00,91.00,220848900
01/21/2020,KBLI,470.00,484.00,470.00,476.00,6371500
01/21/2020,KBLM,260.00,260.00,256.00,256.00,43800
01/21/2020,KBLV,240.00,270.00,240.00,270.00,200
01/21/2020,KBRI,50.00,50.00,50.00,50.00,0
01/21/2020,KDSI,1150.00,1150.00,1150.00,1150.00,0
01/21/2020,KEEN,440.00,505.00,432.00,454.00,2320800
01/21/2020,KEJU,855.00,865.00,840.00,855.00,29100
01/21/2020,KIAS,64.00,68.00,64.00,68.00,41500
01/21/2020,KICI,230.00,230.00,230.00,230.00,300
01/21/2020,KIJA,292.00,298.00,292.00,294.00,928000
01/21/2020,KINO,3190.00,3190.00,3090.00,3100.00,702700
01/21/2020,KIOS,390.00,390.00,338.00,338.00,700
01/21/2020,KIOS-W,288.00,288.00,288.00,288.00,0
01/21/2020,KJEN,2010.00,2020.00,2000.00,2010.00,287900
01/21/2020,KKGI,240.00,240.00,240.00,240.00,52500
01/21/2020,KLBF,1630.00,1635.00,1605.00,1610.00,4057400
01/21/2020,KMTR,316.00,318.00,316.00,318.00,2100
01/21/2020,KOBX,118.00,126.00,115.00,119.00,3757500
01/21/2020,KOIN,142.00,142.00,142.00,142.00,0
01/21/2020,KONI,650.00,650.00,650.00,650.00,0
01/21/2020,KOPI,610.00,615.00,610.00,615.00,29300
01/21/2020,KOTA,630.00,645.00,625.00,640.00,35239900
01/21/2020,KOTA-W,344.00,362.00,340.00,360.00,1449100
01/21/2020,KPAL,200.00,228.00,192.00,199.00,3943600
01/21/2020,KPAS,67.00,68.00,65.00,66.00,1603500
01/21/2020,KPAS-W,30.00,30.00,27.00,28.00,793100
01/21/2020,KPIG,132.00,132.00,128.00,129.00,1542600
01/21/2020,KRAH,1510.00,1515.00,1450.00,1450.00,77900
01/21/2020,KRAS,300.00,304.00,280.00,282.00,13526600
01/21/2020,KREN,452.00,494.00,450.00,462.00,75532500
01/21/2020,LAND,870.00,900.00,850.00,870.00,500
01/21/2020,LAPD,50.00,50.00,50.00,50.00,0
01/21/2020,LCGP,114.00,114.00,114.00,114.00,0
01/21/2020,LCKM,328.00,328.00,328.00,328.00,35000
01/21/2020,LEAD,50.00,50.00,50.00,50.00,100
01/21/2020,LIFE,5800.00,6000.00,5800.00,6000.00,500
01/21/2020,LINK,3820.00,3820.00,3700.00,3730.00,706900
01/21/2020,LION,496.00,496.00,496.00,496.00,0
01/21/2020,LMAS,193.00,204.00,167.00,168.00,16591200
01/21/2020,LMPI,84.00,84.00,84.00,84.00,100
01/21/2020,LMSH,430.00,430.00,430.00,430.00,100
01/21/2020,LPCK,940.00,950.00,930.00,930.00,368000
01/21/2020,LPGI,3510.00,3510.00,3510.00,3510.00,100
01/21/2020,LPIN,256.00,282.00,256.00,256.00,18100
01/21/2020,LPKR,232.00,234.00,230.00,234.00,12267900
01/21/2020,LPLI,80.00,82.00,80.00,81.00,22700
01/21/2020,LPPF,4120.00,4190.00,4030.00,4040.00,10975900
01/21/2020,LPPS,80.00,80.00,74.00,79.00,19200
01/21/2020,LRNA,163.00,165.00,144.00,160.00,147800
01/21/2020,LSIP,1295.00,1315.00,1260.00,1265.00,15765600
01/21/2020,LTLS,620.00,620.00,500.00,500.00,315500
01/21/2020,LUCK,580.00,700.00,565.00,600.00,54711400
01/21/2020,MABA,50.00,50.00,50.00,50.00,200
01/21/2020,MAGP,50.00,50.00,50.00,50.00,0
01/21/2020,MAIN,960.00,970.00,920.00,920.00,6814400
01/21/2020,MAMI,50.00,50.00,50.00,50.00,66400
01/21/2020,MAMI-W,18.00,18.00,17.00,17.00,4911500
01/21/2020,MAMIP,600.00,600.00,600.00,600.00,0
01/21/2020,MAPA,4710.00,4810.00,4710.00,4810.00,400
01/21/2020,MAPB,1610.00,1610.00,1610.00,1610.00,400
01/21/2020,MAPI,1040.00,1055.00,1030.00,1040.00,3374300
01/21/2020,MARI,196.00,196.00,188.00,195.00,125000
01/21/2020,MARK,452.00,454.00,452.00,454.00,1162300
01/21/2020,MASA,490.00,490.00,486.00,486.00,20600
01/21/2020,MAYA,9100.00,9100.00,9100.00,9100.00,0
01/21/2020,MBAP,1960.00,2010.00,1960.00,1980.00,5500
01/21/2020,MBSS,488.00,500.00,478.00,482.00,203500
01/21/2020,MBTO,93.00,93.00,93.00,93.00,1000
01/21/2020,MCAS,2500.00,2500.00,2400.00,2400.00,19900
01/21/2020,MCOR,132.00,132.00,129.00,129.00,206400
01/21/2020,MDIA,50.00,50.00,50.00,50.00,10500
01/21/2020,MDKA,1205.00,1210.00,1155.00,1170.00,44580700
01/21/2020,MDKI,196.00,196.00,185.00,196.00,252000
01/21/2020,MDLN,200.00,202.00,198.00,199.00,145400
01/21/2020,MDRN,50.00,50.00,50.00,50.00,0
01/21/2020,MEDC,800.00,815.00,790.00,805.00,62526100
01/21/2020,MEDC-W,204.00,206.00,192.00,194.00,900000
01/21/2020,MEGA,5125.00,5250.00,5125.00,5125.00,1400
01/21/2020,MERK,2680.00,2760.00,2650.00,2680.00,27400
01/21/2020,META,189.00,194.00,185.00,186.00,470500
01/21/2020,MFIN,1280.00,1280.00,1280.00,1280.00,20000
01/21/2020,MFMI,460.00,460.00,460.00,460.00,600
01/21/2020,MGNA,50.00,50.00,50.00,50.00,0
01/21/2020,MGRO,825.00,845.00,825.00,830.00,1760600
01/21/2020,MICE,352.00,352.00,350.00,350.00,238100
01/21/2020,MIDI,1400.00,1400.00,1400.00,1400.00,0
01/21/2020,MIKA,2410.00,2520.00,2410.00,2500.00,12799900
01/21/2020,MINA,218.00,218.00,218.00,218.00,0
01/21/2020,MIRA,50.00,50.00,50.00,50.00,2000
01/21/2020,MITI,51.00,51.00,51.00,51.00,0
01/21/2020,MKNT,50.00,50.00,50.00,50.00,1144100
01/21/2020,MKPI,16200.00,16200.00,16200.00,16200.00,0
01/21/2020,MLBI,15600.00,15625.00,15575.00,15625.00,1000
01/21/2020,MLIA,530.00,575.00,520.00,570.00,8731100
01/21/2020,MLPL,79.00,79.00,72.00,72.00,5962400
01/21/2020,MLPT,406.00,410.00,400.00,402.00,90100
01/21/2020,MMLP,187.00,190.00,169.00,177.00,24921200
01/21/2020,MNCN,1750.00,1780.00,1720.00,1750.00,20247700
01/21/2020,MOLI,1050.00,1050.00,1025.00,1050.00,45300
01/21/2020,MPMX,675.00,685.00,675.00,675.00,767800
01/21/2020,MPOW,110.00,112.00,100.00,100.00,284000
01/21/2020,MPPA,144.00,144.00,139.00,139.00,3046400
01/21/2020,MPRO,2080.00,2080.00,2080.00,2080.00,0
01/21/2020,MRAT,154.00,154.00,150.00,150.00,900
01/21/2020,MREI,4300.00,4300.00,4000.00,4010.00,200400
01/21/2020,MSIN,408.00,408.00,404.00,408.00,26000
01/21/2020,MSKY,1400.00,1400.00,1400.00,1400.00,20100
01/21/2020,MTDL,1815.00,1815.00,1805.00,1810.00,858300
01/21/2020,MTFN,50.00,50.00,50.00,50.00,200
01/21/2020,MTLA,510.00,510.00,450.00,450.00,155800
01/21/2020,MTPS,550.00,550.00,530.00,530.00,14700
01/21/2020,MTPS-W,480.00,480.00,270.00,394.00,7200
01/21/2020,MTRA,268.00,274.00,268.00,274.00,71500
01/21/2020,MTSM,242.00,242.00,236.00,236.00,3000
01/21/2020,MTWI,62.00,82.00,62.00,67.00,16589200
01/21/2020,MYOH,1290.00,1290.00,1225.00,1225.00,675700
01/21/2020,MYOR,1990.00,2010.00,1980.00,1995.00,1488300
01/21/2020,MYRX,50.00,50.00,50.00,50.00,0
01/21/2020,MYRXP,50.00,50.00,50.00,50.00,0
01/21/2020,MYTX,62.00,63.00,53.00,54.00,20300
01/21/2020,NASA,655.00,655.00,655.00,655.00,0
01/21/2020,NASA-W,700.00,700.00,700.00,700.00,0
01/21/2020,NATO,1120.00,1130.00,1115.00,1120.00,55729200
01/21/2020,NATO-W,805.00,805.00,805.00,805.00,200
01/21/2020,NELY,134.00,134.00,134.00,134.00,0
01/21/2020,NFCX,2900.00,2900.00,2850.00,2900.00,50700
01/21/2020,NICK,312.00,312.00,312.00,312.00,0
01/21/2020,NIKL,650.00,690.00,625.00,650.00,8435300
01/21/2020,NIPS,282.00,282.00,282.00,282.00,0
01/21/2020,NIRO,140.00,140.00,121.00,121.00,2200
01/21/2020,NISP,840.00,840.00,840.00,840.00,700
01/21/2020,NOBU,980.00,980.00,980.00,980.00,0
01/21/2020,NRCA,382.00,382.00,370.00,376.00,54900
01/21/2020,NUSA,50.00,50.00,50.00,50.00,200
01/21/2020,NUSA-W,6.00,7.00,5.00,7.00,1340300
01/21/2020,NZIA,690.00,695.00,690.00,690.00,16200
01/21/2020,NZIA-W,111.00,111.00,109.00,111.00,20900
01/21/2020,OASA,384.00,384.00,384.00,384.00,7000
01/21/2020,OCAP,176.00,176.00,176.00,176.00,1700
01/21/2020,OKAS,200.00,208.00,187.00,202.00,20500
01/21/2020,OMRE,750.00,750.00,750.00,750.00,0
01/21/2020,OPMS,101.00,102.00,98.00,99.00,2382500
01/21/2020,PADI,115.00,120.00,75.00,75.00,12712600
01/21/2020,PALM,196.00,199.00,196.00,199.00,30400
01/21/2020,PAMG,112.00,135.00,111.00,134.00,44652300
01/21/2020,PANI,96.00,100.00,92.00,100.00,6200
01/21/2020,PANR,324.00,324.00,322.00,324.00,1222000
01/21/2020,PANS,1360.00,1360.00,1350.00,1355.00,55300
01/21/2020,PBID,980.00,1010.00,965.00,965.00,95200
01/21/2020,PBRX,288.00,300.00,256.00,300.00,6547400
01/21/2020,PBSA,750.00,750.00,675.00,750.00,57900
01/21/2020,PCAR,338.00,338.00,338.00,338.00,0
01/21/2020,PDES,900.00,900.00,900.00,900.00,0
01/21/2020,PEGE,218.00,218.00,202.00,202.00,5400
01/21/2020,PEHA,980.00,1000.00,975.00,975.00,22300
01/21/2020,PGAS,1950.00,1980.00,1940.00,1955.00,14857900
01/21/2020,PGJO,100.00,107.00,94.00,103.00,1121400
01/21/2020,PGLI,344.00,344.00,344.00,344.00,100
01/21/2020,PICO,1500.00,1500.00,1125.00,1190.00,133900
01/21/2020,PJAA,940.00,940.00,940.00,940.00,4300
01/21/2020,PKPK,52.00,68.00,52.00,60.00,2144600
01/21/2020,PLAS,50.00,50.00,50.00,50.00,0
01/21/2020,PLIN,3150.00,3150.00,3150.00,3150.00,800
01/21/2020,PMJS,150.00,151.00,141.00,144.00,5134900
01/21/2020,PNBN,1230.00,1235.00,1205.00,1210.00,888900
01/21/2020,PNBS,50.00,50.00,50.00,50.00,11000
01/21/2020,PNIN,1050.00,1055.00,1045.00,1050.00,1380600
01/21/2020,PNLF,276.00,276.00,272.00,272.00,8995400
01/21/2020,PNSE,414.00,414.00,414.00,414.00,100
01/21/2020,POLA,130.00,142.00,122.00,130.00,287800
01/21/2020,POLA-W,800.00,800.00,800.00,800.00,0
01/21/2020,POLI,1330.00,1330.00,1330.00,1330.00,0
01/21/2020,POLL,10525.00,10525.00,10475.00,10500.00,325900
01/21/2020,POLU,1980.00,1980.00,1980.00,1980.00,500
01/21/2020,POLY,53.00,55.00,51.00,52.00,2965900
01/21/2020,POOL,156.00,156.00,156.00,156.00,0
01/21/2020,POOL-W,4010.00,4010.00,4010.00,4010.00,0
01/21/2020,PORT,500.00,595.00,500.00,500.00,28600
01/21/2020,POSA,50.00,50.00,50.00,50.00,1300
01/21/2020,POSA-W,6.00,7.00,5.00,6.00,7833600
01/21/2020,POWR,960.00,965.00,955.00,955.00,772100
01/21/2020,PPRE,234.00,234.00,222.00,222.00,7859900
01/21/2020,PPRO,55.00,63.00,55.00,60.00,338238600
01/21/2020,PRAS,135.00,135.00,135.00,135.00,0
01/21/2020,PRDA,3680.00,3690.00,3000.00,3000.00,62900
01/21/2020,PRIM,360.00,368.00,360.00,362.00,22900
01/21/2020,PRIM-W,29.00,29.00,28.00,29.00,55800
01/21/2020,PSAB,284.00,284.00,220.00,264.00,250393100
01/21/2020,PSDN,188.00,192.00,181.00,181.00,166500
01/21/2020,PSGO,175.00,175.00,171.00,171.00,55400
01/21/2020,PSKT,50.00,50.00,50.00,50.00,0
01/21/2020,PSSI,175.00,177.00,160.00,160.00,1927800
01/21/2020,PTBA,2560.00,2610.00,2540.00,2560.00,20624800
01/21/2020,PTIS,132.00,132.00,86.00,86.00,147200
01/21/2020,PTPP,1525.00,1545.00,1510.00,1520.00,14598200
01/21/2020,PTRO,1640.00,1640.00,1590.00,1590.00,212000
01/21/2020,PTSN,260.00,260.00,230.00,230.00,723800
01/21/2020,PTSP,4550.00,4550.00,4550.00,4550.00,0
01/21/2020,PUDP,310.00,310.00,310.00,310.00,0
01/21/2020,PURE,220.00,236.00,212.00,216.00,11032600
01/21/2020,PURE-W,68.00,78.00,62.00,67.00,22373500
01/21/2020,PWON,580.00,585.00,565.00,575.00,40087000
01/21/2020,PYFA,198.00,200.00,198.00,200.00,77400
01/21/2020,PZZA,1110.00,1110.00,950.00,950.00,134200
01/21/2020,R-ABFII,28600.00,28600.00,28600.00,28600.00,0
01/21/2020,R-LQ45X,1052.00,1052.00,1052.00,1052.00,10900
01/21/2020,RAJA,169.00,170.00,162.00,167.00,1179400
01/21/2020,RALS,1165.00,1205.00,1120.00,1190.00,10550900
01/21/2020,RANC,310.00,310.00,310.00,310.00,80000
01/21/2020,RBMS,74.00,88.00,74.00,77.00,12143600
01/21/2020,RDTX,5000.00,5000.00,5000.00,5000.00,3000
01/21/2020,REAL,424.00,456.00,424.00,428.00,2230300
01/21/2020,REAL-W,30.00,34.00,28.00,30.00,146669000
01/21/2020,RELI,130.00,130.00,130.00,130.00,100
01/21/2020,RICY,155.00,155.00,155.00,155.00,0
01/21/2020,RIGS,210.00,212.00,210.00,210.00,12400
01/21/2020,RIMO,50.00,50.00,50.00,50.00,4800
01/21/2020,RISE,545.00,550.00,545.00,550.00,831900
01/21/2020,RMBA,316.00,316.00,316.00,316.00,0
01/21/2020,RODA,52.00,59.00,52.00,53.00,7247100
01/21/2020,ROTI,1280.00,1280.00,1275.00,1280.00,117500
01/21/2020,RUIS,222.00,222.00,222.00,222.00,100
01/21/2020,SAFE,208.00,208.00,200.00,206.00,481500
01/21/2020,SAME,228.00,228.00,228.00,228.00,2000
01/21/2020,SAPX,935.00,935.00,935.00,935.00,100
01/21/2020,SATU,69.00,70.00,62.00,66.00,46100
01/21/2020,SCBD,2700.00,2700.00,2700.00,2700.00,0
01/21/2020,SCCO,9000.00,9200.00,9000.00,9200.00,5200
01/21/2020,SCMA,1580.00,1605.00,1525.00,1585.00,13980300
01/21/2020,SCPI,29000.00,29000.00,29000.00,29000.00,0
01/21/2020,SDMU,50.00,50.00,50.00,50.00,100
01/21/2020,SDPC,146.00,169.00,110.00,120.00,3523100
01/21/2020,SDRA,800.00,800.00,800.00,800.00,100
01/21/2020,SFAN,1005.00,1005.00,995.00,995.00,22300
01/21/2020,SFAN-W,695.00,695.00,695.00,695.00,0
01/21/2020,SGRO,2350.00,2350.00,2350.00,2350.00,300
01/21/2020,SHID,2700.00,2700.00,2700.00,2700.00,0
01/21/2020,SHIP,760.00,760.00,760.00,760.00,264300
01/21/2020,SIDO,1285.00,1285.00,1240.00,1250.00,3688700
01/21/2020,SILO,6450.00,6575.00,6425.00,6575.00,74000
01/21/2020,SIMA,50.00,50.00,50.00,50.00,700
01/21/2020,SIMP,414.00,420.00,404.00,406.00,8737800
01/21/2020,SINI,1650.00,1900.00,1540.00,1785.00,28700
01/21/2020,SINI-W,715.00,755.00,570.00,630.00,130800
01/21/2020,SIPD,1000.00,1045.00,765.00,995.00,37300
01/21/2020,SKBM,366.00,366.00,366.00,366.00,0
01/21/2020,SKLT,1610.00,1610.00,1610.00,1610.00,0
01/21/2020,SKRN,530.00,540.00,510.00,525.00,113600
01/21/2020,SKYB,57.00,69.00,57.00,60.00,12520100
01/21/2020,SLIS,4520.00,4690.00,4510.00,4650.00,31700
01/21/2020,SMAR,3990.00,4000.00,3990.00,3990.00,500
01/21/2020,SMBR,370.00,400.00,370.00,386.00,5594000
01/21/2020,SMCB,1000.00,1000.00,990.00,990.00,5800
01/21/2020,SMDM,116.00,120.00,116.00,120.00,4300
01/21/2020,SMDR,238.00,240.00,238.00,240.00,15700
01/21/2020,SMGR,12875.00,12875.00,12600.00,12700.00,2739300
01/21/2020,SMKL,224.00,232.00,216.00,230.00,38500
01/21/2020,SMKL-W,23.00,24.00,22.00,23.00,484700
01/21/2020,SMMA,15225.00,15225.00,15225.00,15225.00,0
01/21/2020,SMMT,109.00,115.00,109.00,115.00,6200
01/21/2020,SMRA,1005.00,1005.00,980.00,980.00,11916700
01/21/2020,SMRU,50.00,50.00,50.00,50.00,500
01/21/2020,SMSM,1425.00,1430.00,1410.00,1410.00,3224000
01/21/2020,SOCI,169.00,171.00,165.00,166.00,4973000
01/21/2020,SONA,3800.00,5275.00,3800.00,5275.00,300
01/21/2020,SOSS,406.00,418.00,406.00,418.00,300
01/21/2020,SOSS-W,90.00,90.00,69.00,89.00,500
01/21/2020,SOTS,218.00,218.00,218.00,218.00,200
01/21/2020,SOTS-W,56.00,56.00,56.00,56.00,0
01/21/2020,SPMA,310.00,316.00,306.00,314.00,3600
01/21/2020,SPTO,845.00,845.00,840.00,840.00,2634000
01/21/2020,SQMI,248.00,256.00,248.00,252.00,2747400
01/21/2020,SRAJ,250.00,274.00,250.00,274.00,42700
01/21/2020,SRIL,262.00,264.00,258.00,258.00,13262700
01/21/2020,SRSN,65.00,65.00,53.00,54.00,35717400
01/21/2020,SRTG,3760.00,3760.00,3730.00,3730.00,15100
01/21/2020,SSIA,700.00,705.00,690.00,695.00,33959300
01/21/2020,SSMS,790.00,830.00,785.00,825.00,57123100
01/21/2020,SSTM,500.00,500.00,500.00,500.00,0
01/21/2020,STAR,164.00,164.00,155.00,160.00,379500
01/21/2020,STTP,4500.00,4500.00,4500.00,4500.00,10800
01/21/2020,SUGI,50.00,50.00,50.00,50.00,0
01/21/2020,SULI,51.00,51.00,50.00,51.00,391500
01/21/2020,SUPR,3240.00,3240.00,3240.00,3240.00,0
01/21/2020,SURE,2860.00,2860.00,2860.00,2860.00,100
01/21/2020,SWAT,102.00,103.00,96.00,96.00,15934400
01/21/2020,TALF,252.00,252.00,252.00,252.00,0
01/21/2020,TAMU,316.00,318.00,308.00,316.00,25666800
01/21/2020,TARA,198.00,198.00,198.00,198.00,0
01/21/2020,TAXI,50.00,50.00,50.00,50.00,0
01/21/2020,TBIG,1095.00,1160.00,1090.00,1145.00,60833300
01/21/2020,TBLA,915.00,925.00,885.00,900.00,1681900
01/21/2020,TBMS,820.00,825.00,820.00,820.00,8600
01/21/2020,TCID,10500.00,10500.00,10500.00,10500.00,500
01/21/2020,TCPI,6725.00,6925.00,6675.00,6750.00,7009800
01/21/2020,TDPM,240.00,248.00,220.00,220.00,148100
01/21/2020,TEBE,1820.00,1835.00,1820.00,1820.00,3978200
01/21/2020,TELE,284.00,286.00,266.00,268.00,27067400
01/21/2020,TFAS,156.00,178.00,148.00,152.00,315500
01/21/2020,TFCO,650.00,650.00,650.00,650.00,100
01/21/2020,TGKA,4900.00,4900.00,4900.00,4900.00,300
01/21/2020,TGRA,117.00,124.00,115.00,117.00,4819900
01/21/2020,TIFA,224.00,224.00,218.00,218.00,4000
01/21/2020,TINS,835.00,850.00,820.00,820.00,18107700
01/21/2020,TIRA,256.00,256.00,256.00,256.00,100
01/21/2020,TIRT,53.00,53.00,51.00,53.00,34500
01/21/2020,TKIM,11025.00,11200.00,10850.00,11000.00,310900
01/21/2020,TLKM,3810.00,3900.00,3810.00,3890.00,78014400
01/21/2020,TMAS,101.00,102.00,99.00,100.00,2149400
01/21/2020,TMPO,155.00,155.00,155.00,155.00,100
01/21/2020,TNCA,252.00,264.00,232.00,264.00,41400
01/21/2020,TOBA,368.00,368.00,368.00,368.00,20000
01/21/2020,TOPS,216.00,220.00,204.00,206.00,3219200
01/21/2020,TOTL,418.00,418.00,410.00,410.00,507100
01/21/2020,TOTO,274.00,278.00,272.00,272.00,506700
01/21/2020,TOWR,785.00,805.00,770.00,800.00,85773100
01/21/2020,TPIA,9575.00,9700.00,9575.00,9600.00,4076100
01/21/2020,TPMA,288.00,290.00,288.00,288.00,665700
01/21/2020,TRAM,50.00,50.00,50.00,50.00,322500
01/21/2020,TRAM-W,11.00,11.00,10.00,11.00,3594000
01/21/2020,TRIL,50.00,50.00,50.00,50.00,0
01/21/2020,TRIM,133.00,134.00,132.00,132.00,985000
01/21/2020,TRIN,288.00,306.00,270.00,280.00,26647900
01/21/2020,TRIN-W,110.00,129.00,106.00,109.00,2580200
01/21/2020,TRIO,426.00,426.00,426.00,426.00,0
01/21/2020,TRIS,270.00,272.00,270.00,270.00,606600
01/21/2020,TRIS-W,26.00,26.00,26.00,26.00,0
01/21/2020,TRST,380.00,380.00,380.00,380.00,80200
01/21/2020,TRUK,101.00,101.00,101.00,101.00,20600
01/21/2020,TRUS,330.00,330.00,310.00,320.00,1000
01/21/2020,TSPC,1380.00,1385.00,1350.00,1370.00,181700
01/21/2020,TUGU,3420.00,3420.00,3420.00,3420.00,100
01/21/2020,TURI,900.00,900.00,895.00,900.00,313200
01/21/2020,UCID,1955.00,1955.00,1930.00,1945.00,1848400
01/21/2020,ULTJ,1645.00,1645.00,1605.00,1605.00,252100
01/21/2020,UNIC,3730.00,3730.00,3730.00,3730.00,0
01/21/2020,UNIT,170.00,170.00,170.00,170.00,0
01/21/2020,UNSP,101.00,101.00,98.00,100.00,67900
01/21/2020,UNTR,21350.00,21475.00,20925.00,21075.00,4442200
01/21/2020,UNVR,8325.00,8375.00,8300.00,8325.00,5211000
01/21/2020,URBN,2000.00,2010.00,1570.00,1945.00,197100
01/21/2020,URBN-W,49.00,49.00,43.00,44.00,1901800
01/21/2020,VICO,113.00,113.00,113.00,113.00,0
01/21/2020,VINS,121.00,121.00,115.00,120.00,277300
01/21/2020,VINS-W,13.00,14.00,12.00,14.00,1212600
01/21/2020,VIVA,50.00,50.00,50.00,50.00,1513800
01/21/2020,VOKS,280.00,280.00,270.00,270.00,109800
01/21/2020,VRNA,125.00,125.00,125.00,125.00,0
01/21/2020,WAPO,83.00,95.00,83.00,85.00,397100
01/21/2020,WEGE,298.00,306.00,292.00,302.00,14117100
01/21/2020,WEHA,150.00,150.00,149.00,150.00,2328500
01/21/2020,WICO,560.00,560.00,560.00,560.00,100
01/21/2020,WIIM,167.00,170.00,167.00,169.00,641700
01/21/2020,WIKA,2000.00,2040.00,1990.00,1995.00,14184100
01/21/2020,WINS,119.00,119.00,119.00,119.00,0
01/21/2020,WOMF,274.00,276.00,272.00,276.00,112100
01/21/2020,WOOD,545.00,550.00,530.00,530.00,3235300
01/21/2020,WOWS,181.00,190.00,158.00,165.00,11361100
01/21/2020,WSBP,298.00,300.00,292.00,296.00,14624400
01/21/2020,WSKT,1350.00,1375.00,1320.00,1330.00,50825400
01/21/2020,WTON,428.00,432.00,422.00,426.00,3506900
01/21/2020,XAFA,1023.00,1023.00,1023.00,1023.00,0
01/21/2020,XAQA,963.00,963.00,963.00,963.00,0
01/21/2020,XASG,105.00,105.00,105.00,105.00,0
01/21/2020,XBES,1011.00,1011.00,1011.00,1011.00,0
01/21/2020,XBID,533.00,533.00,533.00,533.00,0
01/21/2020,XBIN,495.00,495.00,495.00,495.00,0
01/21/2020,XBLQ,473.00,473.00,473.00,473.00,0
01/21/2020,XBNI,1118.00,1118.00,1118.00,1118.00,0
01/21/2020,XBSK,384.00,384.00,384.00,384.00,0
01/21/2020,XCID,79.00,79.00,78.00,79.00,55300
01/21/2020,XCIS,106.00,106.00,106.00,106.00,14000
01/21/2020,XCLQ,104.00,104.00,104.00,104.00,1100
01/21/2020,XDIF,502.00,502.00,502.00,502.00,0
01/21/2020,XIHD,505.00,505.00,505.00,505.00,0
01/21/2020,XIIC,1142.00,1142.00,1142.00,1142.00,0
01/21/2020,XIIF,633.00,635.00,623.00,630.00,1900
01/21/2020,XIIT,575.00,575.00,575.00,575.00,0
01/21/2020,XIJI,697.00,697.00,697.00,697.00,0
01/21/2020,XIPI,181.00,181.00,181.00,181.00,0
01/21/2020,XISB,398.00,398.00,398.00,398.00,0
01/21/2020,XISC,725.00,725.00,725.00,725.00,0
01/21/2020,XISI,344.00,344.00,344.00,344.00,0
01/21/2020,XISR,405.00,405.00,405.00,405.00,600
01/21/2020,XKIV,489.00,489.00,489.00,489.00,2500
01/21/2020,XMIG,179.00,179.00,179.00,179.00,0
01/21/2020,XMJM,1000.00,1000.00,1000.00,1000.00,0
01/21/2020,XMTS,499.00,499.00,499.00,499.00,0
01/21/2020,XNVE,162.00,162.00,162.00,162.00,0
01/21/2020,XPCR,955.00,955.00,955.00,955.00,0
01/21/2020,XPDV,473.00,473.00,473.00,473.00,0
01/21/2020,XPES,420.00,420.00,420.00,420.00,0
01/21/2020,XPFT,564.00,564.00,564.00,564.00,0
01/21/2020,XPID,556.00,556.00,556.00,556.00,0
01/21/2020,XPLC,482.00,482.00,482.00,482.00,0
01/21/2020,XPLQ,512.00,512.00,512.00,512.00,0
01/21/2020,XPMI,1000.00,1000.00,1000.00,1000.00,0
01/21/2020,XPSG,460.00,460.00,460.00,460.00,0
01/21/2020,XPTD,544.00,544.00,544.00,544.00,0
01/21/2020,XSBC,116.00,116.00,116.00,116.00,0
01/21/2020,XSPI,750.00,750.00,750.00,750.00,0
01/21/2020,XSSI,97.00,97.00,97.00,97.00,0
01/21/2020,YELO,73.00,82.00,73.00,80.00,5843900
01/21/2020,YELO-W,20.00,26.00,20.00,24.00,17788300
01/21/2020,YPAS,535.00,535.00,535.00,535.00,0
01/21/2020,YULE,220.00,220.00,220.00,220.00,1000
01/21/2020,ZBRA,100.00,102.00,64.00,90.00,8722000
01/21/2020,ZINC,378.00,384.00,374.00,378.00,56132500
01/21/2020,ZONE,498.00,505.00,496.00,500.00,379600
<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>
01/22/2020,AALI,12350.00,12500.00,12150.00,12425.00,967100
01/22/2020,ABBA,97.00,97.00,92.00,92.00,11651600
01/22/2020,ABDA,6800.00,6800.00,6800.00,6800.00,100
01/22/2020,ABMM,1490.00,1490.00,1490.00,1490.00,0
01/22/2020,ACES,1645.00,1675.00,1625.00,1640.00,15311000
01/22/2020,ACST,935.00,990.00,915.00,990.00,92100
01/22/2020,ADES,965.00,1000.00,945.00,980.00,48100
01/22/2020,ADHI,1105.00,1130.00,1100.00,1100.00,4966100
01/22/2020,ADMF,10300.00,10400.00,10100.00,10300.00,146900
01/22/2020,ADMG,182.00,182.00,178.00,179.00,471200
01/22/2020,ADRO,1415.00,1420.00,1360.00,1365.00,63630500
01/22/2020,AGAR,382.00,396.00,380.00,396.00,222500
01/22/2020,AGII,600.00,625.00,595.00,600.00,97600
01/22/2020,AGRO,179.00,179.00,170.00,170.00,2738800
01/22/2020,AGRS,160.00,160.00,155.00,155.00,24500
01/22/2020,AHAP,60.00,63.00,57.00,57.00,2084400
01/22/2020,AIMS,180.00,180.00,180.00,180.00,0
01/22/2020,AISA,168.00,168.00,168.00,168.00,0
01/22/2020,AKKU,50.00,50.00,50.00,50.00,0
01/22/2020,AKPI,382.00,382.00,382.00,382.00,0
01/22/2020,AKRA,3370.00,3440.00,3360.00,3390.00,15113500
01/22/2020,AKSI,620.00,620.00,505.00,510.00,45100
01/22/2020,ALDO,400.00,400.00,398.00,400.00,67500
01/22/2020,ALKA,350.00,350.00,350.00,350.00,200
01/22/2020,ALMI,350.00,350.00,350.00,350.00,0
01/22/2020,ALTO,374.00,374.00,374.00,374.00,14000000
01/22/2020,AMAG,304.00,304.00,304.00,304.00,100
01/22/2020,AMAR,590.00,690.00,436.00,494.00,23739100
01/22/2020,AMFG,3310.00,3400.00,3300.00,3400.00,16100
01/22/2020,AMIN,320.00,360.00,300.00,360.00,31600
01/22/2020,AMOR,2730.00,2850.00,2730.00,2810.00,1328100
01/22/2020,AMRT,845.00,855.00,845.00,850.00,107700
01/22/2020,ANDI,50.00,50.00,50.00,50.00,131300
01/22/2020,ANJT,875.00,875.00,875.00,875.00,0
01/22/2020,ANTM,800.00,805.00,755.00,770.00,129107000
01/22/2020,APEX,292.00,292.00,270.00,270.00,3200
01/22/2020,APIC,700.00,705.00,700.00,705.00,19781400
01/22/2020,APII,210.00,212.00,210.00,212.00,5100
01/22/2020,APLI,168.00,169.00,150.00,167.00,173800
01/22/2020,APLN,168.00,170.00,161.00,165.00,22231300
01/22/2020,APOL,50.00,50.00,50.00,50.00,0
01/22/2020,APOL-W2,29.00,29.00,29.00,29.00,0
01/22/2020,ARGO,825.00,825.00,825.00,825.00,0
01/22/2020,ARII,730.00,730.00,730.00,730.00,0
01/22/2020,ARKA,2020.00,2020.00,1970.00,2020.00,1128300
01/22/2020,ARMY,50.00,50.00,50.00,50.00,0
01/22/2020,ARNA,430.00,430.00,424.00,430.00,143900
01/22/2020,ARTA,340.00,340.00,340.00,340.00,200
01/22/2020,ARTI,50.00,50.00,50.00,50.00,200
01/22/2020,ARTO,2950.00,3200.00,2950.00,3190.00,57400
01/22/2020,ASBI,286.00,286.00,230.00,230.00,200
01/22/2020,ASDM,1095.00,1095.00,1095.00,1095.00,100
01/22/2020,ASGR,970.00,1020.00,955.00,1015.00,295000
01/22/2020,ASII,7025.00,7075.00,6975.00,7000.00,20100300
01/22/2020,ASJT,126.00,128.00,123.00,123.00,652900
01/22/2020,ASMI,1295.00,1295.00,1290.00,1295.00,137200
01/22/2020,ASRI,218.00,220.00,212.00,212.00,4811000
01/22/2020,ASRM,1990.00,1990.00,1990.00,1990.00,300
01/22/2020,ASSA,645.00,675.00,615.00,630.00,9211600
01/22/2020,ATIC,710.00,710.00,710.00,710.00,0
01/22/2020,AUTO,1245.00,1260.00,1225.00,1230.00,916700
01/22/2020,BABP,50.00,50.00,50.00,50.00,1000
01/22/2020,BABP-W3,33.00,33.00,33.00,33.00,6100
01/22/2020,BABP-W4,13.00,13.00,12.00,12.00,1884500
01/22/2020,BACA,308.00,310.00,308.00,308.00,9879300
01/22/2020,BACA-W2,100.00,100.00,100.00,100.00,0
01/22/2020,BAJA,93.00,93.00,72.00,72.00,14137200
01/22/2020,BALI,815.00,900.00,815.00,900.00,11400
01/22/2020,BAPA,64.00,68.00,62.00,62.00,33025700
01/22/2020,BAPI,50.00,50.00,50.00,50.00,70500
01/22/2020,BAPI-W,7.00,7.00,5.00,6.00,21938000
01/22/2020,BATA,590.00,595.00,590.00,595.00,200
01/22/2020,BAYU,1085.00,1085.00,1030.00,1075.00,10200
01/22/2020,BBCA,34275.00,34475.00,34175.00,34200.00,18862300
01/22/2020,BBHI,115.00,119.00,112.00,119.00,36000
01/22/2020,BBKP,242.00,246.00,232.00,232.00,5468500
01/22/2020,BBLD,416.00,416.00,416.00,416.00,0
01/22/2020,BBMD,2380.00,2380.00,2380.00,2380.00,0
01/22/2020,BBNI,7625.00,7700.00,7575.00,7625.00,22245200
01/22/2020,BBRI,4680.00,4710.00,4670.00,4710.00,82370500
01/22/2020,BBRM,50.00,50.00,50.00,50.00,1000
01/22/2020,BBTN,2080.00,2100.00,2020.00,2050.00,9877700
01/22/2020,BBYB,264.00,268.00,260.00,268.00,194100
01/22/2020,BCAP,144.00,144.00,140.00,140.00,108700
01/22/2020,BCIC,450.00,450.00,450.00,450.00,0
01/22/2020,BCIP,50.00,50.00,50.00,50.00,286300
01/22/2020,BDMN,3870.00,3930.00,3850.00,3860.00,1352800
01/22/2020,BEEF,410.00,418.00,400.00,404.00,3012700
01/22/2020,BEEF-W,57.00,59.00,52.00,52.00,876500
01/22/2020,BEKS,50.00,50.00,50.00,50.00,9700
01/22/2020,BELL,530.00,530.00,530.00,530.00,58700
01/22/2020,BEST,192.00,196.00,190.00,191.00,7372400
01/22/2020,BFIN,555.00,560.00,545.00,560.00,246900
01/22/2020,BGTG,61.00,61.00,59.00,60.00,1303300
01/22/2020,BHIT,67.00,67.00,65.00,67.00,12920900
01/22/2020,BIKA,190.00,195.00,185.00,185.00,1400
01/22/2020,BIMA,50.00,50.00,50.00,50.00,0
01/22/2020,BINA,900.00,900.00,890.00,890.00,231700
01/22/2020,BIPI,50.00,50.00,50.00,50.00,12000
01/22/2020,BIPI-W,9.00,10.00,9.00,10.00,1297100
01/22/2020,BIPP,50.00,50.00,50.00,50.00,0
01/22/2020,BIPP-W2,1.00,1.00,1.00,1.00,0
01/22/2020,BIRD,2640.00,2660.00,2610.00,2630.00,332400
01/22/2020,BISI,980.00,1020.00,970.00,1015.00,182100
01/22/2020,BJBR,1080.00,1095.00,1010.00,1050.00,26731200
01/22/2020,BJTM,655.00,655.00,580.00,635.00,172480900
01/22/2020,BKDP,61.00,61.00,58.00,59.00,39200
01/22/2020,BKSL,73.00,74.00,70.00,70.00,68411400
01/22/2020,BKSL-W,18.00,19.00,17.00,18.00,3957900
01/22/2020,BKSW,157.00,157.00,157.00,157.00,0
01/22/2020,BLTA,50.00,50.00,50.00,50.00,1200
01/22/2020,BLTZ,4860.00,4860.00,4860.00,4860.00,0
01/22/2020,BLUE,505.00,505.00,492.00,492.00,73200
01/22/2020,BMAS,346.00,346.00,346.00,346.00,0
01/22/2020,BMRI,7750.00,7850.00,7725.00,7800.00,61087600
01/22/2020,BMSR,110.00,113.00,110.00,110.00,53000
01/22/2020,BMTR,366.00,370.00,358.00,362.00,14397200
01/22/2020,BNBA,318.00,318.00,310.00,316.00,221600
01/22/2020,BNBR,50.00,50.00,50.00,50.00,0
01/22/2020,BNGA,940.00,940.00,920.00,930.00,1876100
01/22/2020,BNII,204.00,206.00,200.00,200.00,1095600
01/22/2020,BNLI,1215.00,1225.00,1195.00,1200.00,21096200
01/22/2020,BOGA,1350.00,1355.00,1345.00,1350.00,10760000
01/22/2020,BOLA,280.00,280.00,260.00,270.00,6900
01/22/2020,BOLT,840.00,850.00,840.00,850.00,105900
01/22/2020,BOSS,175.00,180.00,170.00,170.00,1442400
01/22/2020,BPFI,1310.00,1310.00,1310.00,1310.00,0
01/22/2020,BPII,10000.00,10000.00,10000.00,10000.00,0
01/22/2020,BPTR,90.00,90.00,86.00,88.00,48600
01/22/2020,BRAM,8600.00,8600.00,8600.00,8600.00,100
01/22/2020,BRIS,320.00,324.00,316.00,316.00,10894200
01/22/2020,BRMS,50.00,51.00,50.00,50.00,64968200
01/22/2020,BRNA,1030.00,1030.00,1030.00,1030.00,0
01/22/2020,BRPT,1325.00,1350.00,1320.00,1325.00,49905600
01/22/2020,BRPT-W,1150.00,1150.00,1150.00,1150.00,1100
01/22/2020,BSDE,1195.00,1200.00,1165.00,1170.00,7981400
01/22/2020,BSIM,525.00,530.00,505.00,530.00,1000
01/22/2020,BSIM-W3,40.00,40.00,34.00,34.00,1300
01/22/2020,BSSR,1840.00,1840.00,1840.00,1840.00,0
01/22/2020,BSWD,1750.00,1750.00,1750.00,1750.00,0
01/22/2020,BTEK,50.00,50.00,50.00,50.00,8000
01/22/2020,BTEL,50.00,50.00,50.00,50.00,0
01/22/2020,BTON,202.00,212.00,202.00,202.00,85600
01/22/2020,BTPN,3040.00,3120.00,3040.00,3120.00,2300
01/22/2020,BTPS,4500.00,5000.00,4500.00,4650.00,6472000
01/22/2020,BUDI,101.00,101.00,100.00,100.00,1025400
01/22/2020,BUKK,1450.00,1450.00,1450.00,1450.00,0
01/22/2020,BULL,176.00,179.00,175.00,177.00,95892000
01/22/2020,BULL-W,74.00,74.00,74.00,74.00,0
01/22/2020,BULL-W2,25.00,27.00,24.00,25.00,2673900
01/22/2020,BUMI,65.00,65.00,63.00,63.00,191755600
01/22/2020,BUVA,50.00,61.00,50.00,57.00,349200
01/22/2020,BVIC,74.00,75.00,73.00,75.00,333700
01/22/2020,BWPT,140.00,143.00,133.00,140.00,60694200
01/22/2020,BYAN,15150.00,15200.00,15150.00,15200.00,300
01/22/2020,CAKK,64.00,67.00,63.00,63.00,1650400
01/22/2020,CAKK-W,21.00,22.00,20.00,21.00,2874900
01/22/2020,CAMP,346.00,360.00,346.00,346.00,456400
01/22/2020,CANI,159.00,159.00,159.00,159.00,4800
01/22/2020,CARS,117.00,128.00,99.00,123.00,37609200
01/22/2020,CASA,416.00,418.00,414.00,418.00,14293800
01/22/2020,CASA-W,142.00,142.00,142.00,142.00,0
01/22/2020,CASS,600.00,600.00,600.00,600.00,0
01/22/2020,CCSI,264.00,270.00,258.00,260.00,1261500
01/22/2020,CEKA,1625.00,1625.00,1570.00,1570.00,94600
01/22/2020,CENT,76.00,78.00,76.00,78.00,648900
01/22/2020,CFIN,268.00,268.00,250.00,260.00,2661100
01/22/2020,CINT,268.00,272.00,252.00,268.00,43700
01/22/2020,CITA,2000.00,2000.00,2000.00,2000.00,0
01/22/2020,CITY,133.00,133.00,133.00,133.00,2500
01/22/2020,CITY-W,40.00,40.00,33.00,36.00,183500
01/22/2020,CKRA,76.00,76.00,76.00,76.00,0
01/22/2020,CLAY,3200.00,3280.00,2990.00,3020.00,1141300
01/22/2020,CLEO,496.00,496.00,488.00,490.00,7470300
01/22/2020,CLPI,775.00,775.00,720.00,750.00,53600
01/22/2020,CMNP,2050.00,2050.00,1880.00,2000.00,5700
01/22/2020,CMPP,184.00,184.00,184.00,184.00,0
01/22/2020,CNKO,50.00,50.00,50.00,50.00,3200
01/22/2020,CNTB,250.00,250.00,250.00,250.00,0
01/22/2020,CNTX,338.00,338.00,338.00,338.00,100
01/22/2020,COCO,860.00,860.00,855.00,860.00,1900
01/22/2020,COCO-W,464.00,464.00,464.00,464.00,0
01/22/2020,COWL,50.00,50.00,50.00,50.00,900
01/22/2020,CPIN,7025.00,7150.00,7000.00,7050.00,3891100
01/22/2020,CPRI,50.00,50.00,50.00,50.00,28100
01/22/2020,CPRI-W,22.00,23.00,22.00,23.00,84000
01/22/2020,CPRO,50.00,50.00,50.00,50.00,1000
01/22/2020,CSAP,440.00,440.00,400.00,440.00,293900
01/22/2020,CSIS,91.00,91.00,85.00,85.00,466400
01/22/2020,CSRA,382.00,410.00,370.00,404.00,6067100
01/22/2020,CTBN,3150.00,3150.00,3150.00,3150.00,0
01/22/2020,CTRA,1005.00,1020.00,965.00,975.00,21326700
01/22/2020,CTTH,69.00,70.00,63.00,63.00,404300
01/22/2020,DART,310.00,310.00,310.00,310.00,0
01/22/2020,DAYA,280.00,280.00,246.00,254.00,1900
01/22/2020,DEAL,160.00,173.00,158.00,160.00,28235300
01/22/2020,DEAL-W,25.00,25.00,25.00,25.00,0
01/22/2020,DEFI,1890.00,1890.00,1890.00,1890.00,100
01/22/2020,DEWA,50.00,50.00,50.00,50.00,100
01/22/2020,DFAM,400.00,400.00,394.00,400.00,282900
01/22/2020,DFAM-W,21.00,21.00,21.00,21.00,0
01/22/2020,DGIK,50.00,50.00,50.00,50.00,0
01/22/2020,DIGI,1700.00,1700.00,1700.00,1700.00,1200
01/22/2020,DILD,298.00,304.00,292.00,304.00,1891100
01/22/2020,DIVA,2630.00,2710.00,2590.00,2690.00,261300
01/22/2020,DKFT,140.00,140.00,136.00,136.00,6392700
01/22/2020,DLTA,6550.00,6550.00,6550.00,6550.00,0
01/22/2020,DMAS,278.00,286.00,272.00,276.00,9382200
01/22/2020,DMMX,220.00,220.00,212.00,218.00,634000
01/22/2020,DMND,1370.00,1370.00,1370.00,1370.00,3660600
01/22/2020,DNAR,260.00,260.00,260.00,260.00,0
01/22/2020,DNET,3070.00,3070.00,3070.00,3070.00,8000
01/22/2020,DOID,268.00,272.00,262.00,264.00,3087600
01/22/2020,DPNS,282.00,282.00,282.00,282.00,0
01/22/2020,DPUM,108.00,108.00,108.00,108.00,812900
01/22/2020,DSFI,101.00,101.00,98.00,98.00,30100
01/22/2020,DSNG,442.00,446.00,440.00,446.00,1438100
01/22/2020,DSSA,15475.00,15475.00,15475.00,15475.00,100
01/22/2020,DUCK,1210.00,1235.00,1195.00,1235.00,5671600
01/22/2020,DUTI,4990.00,4990.00,4990.00,4990.00,0
01/22/2020,DVLA,2200.00,2200.00,2170.00,2200.00,600
01/22/2020,DWGL,252.00,260.00,248.00,250.00,5000
01/22/2020,DWGL-W,78.00,78.00,66.00,76.00,65500
01/22/2020,DYAN,94.00,97.00,69.00,72.00,124589700
01/22/2020,EAST,96.00,96.00,93.00,94.00,2123600
01/22/2020,EAST-W,16.00,16.00,15.00,15.00,7700400
01/22/2020,ECII,1015.00,1015.00,1015.00,1015.00,0
01/22/2020,EKAD,1115.00,1125.00,1100.00,1105.00,134100
01/22/2020,ELSA,296.00,300.00,290.00,292.00,18963000
01/22/2020,ELTY,50.00,50.00,50.00,50.00,400
01/22/2020,EMDE,222.00,222.00,222.00,222.00,20000
01/22/2020,EMTK,5050.00,5650.00,5050.00,5650.00,2500
01/22/2020,ENRG,50.00,50.00,50.00,50.00,1321000
01/22/2020,ENVY,444.00,545.00,418.00,492.00,63093000
01/22/2020,EPMT,1950.00,1950.00,1950.00,1950.00,400
01/22/2020,ERAA,1700.00,1705.00,1620.00,1630.00,12133400
01/22/2020,ERTX,140.00,140.00,140.00,140.00,200
01/22/2020,ESIP,274.00,274.00,272.00,274.00,179300
01/22/2020,ESIP-W,28.00,30.00,26.00,26.00,14509400
01/22/2020,ESSA,250.00,252.00,242.00,242.00,2055500
01/22/2020,ESTI,56.00,56.00,52.00,53.00,129700
01/22/2020,ETWA,62.00,67.00,60.00,61.00,811100
01/22/2020,EXCL,3280.00,3280.00,3180.00,3200.00,5932000
01/22/2020,FAST,2470.00,2470.00,2470.00,2470.00,0
01/22/2020,FASW,7250.00,7250.00,7250.00,7250.00,0
01/22/2020,FILM,244.00,250.00,234.00,234.00,3402700
01/22/2020,FINN,50.00,50.00,50.00,50.00,0
01/22/2020,FIRE,246.00,258.00,210.00,228.00,23957800
01/22/2020,FIRE-W,990.00,990.00,990.00,990.00,0
01/22/2020,FISH,2750.00,2870.00,2750.00,2760.00,1300
01/22/2020,FITT,83.00,87.00,82.00,85.00,342800
01/22/2020,FITT-W,55.00,68.00,55.00,63.00,505700
01/22/2020,FMII,470.00,470.00,470.00,470.00,0
01/22/2020,FOOD,111.00,114.00,110.00,113.00,268200
01/22/2020,FORU,109.00,109.00,109.00,109.00,0
01/22/2020,FORZ,50.00,50.00,50.00,50.00,0
01/22/2020,FORZ-W,610.00,610.00,610.00,610.00,0
01/22/2020,FPNI,118.00,119.00,86.00,88.00,40931700
01/22/2020,FREN,126.00,127.00,125.00,125.00,19525000
01/22/2020,FREN-W,70.00,77.00,70.00,76.00,44900
01/22/2020,FUJI,105.00,107.00,105.00,107.00,145600
01/22/2020,GAMA,51.00,51.00,50.00,50.00,516500
01/22/2020,GDST,97.00,100.00,79.00,79.00,17009300
01/22/2020,GDYR,2000.00,2000.00,2000.00,2000.00,0
01/22/2020,GEMA,366.00,366.00,366.00,366.00,95100
01/22/2020,GEMS,2550.00,2550.00,2550.00,2550.00,0
01/22/2020,GGRM,57000.00,58000.00,56500.00,57350.00,1075900
01/22/2020,GGRP,460.00,460.00,442.00,460.00,37100
01/22/2020,GHON,1580.00,1580.00,1580.00,1580.00,0
01/22/2020,GIAA,456.00,466.00,432.00,440.00,48496900
01/22/2020,GJTL,540.00,550.00,540.00,540.00,2494100
01/22/2020,GLOB,426.00,426.00,402.00,412.00,7500
01/22/2020,GLVA,268.00,268.00,260.00,262.00,655000
01/22/2020,GMFI,158.00,160.00,103.00,114.00,204784900
01/22/2020,GMTD,16450.00,16450.00,16000.00,16000.00,1100
01/22/2020,GOLD,228.00,228.00,228.00,228.00,100
01/22/2020,GOLL,50.00,50.00,50.00,50.00,0
01/22/2020,GOOD,1390.00,1395.00,1385.00,1390.00,220800
01/22/2020,GPRA,67.00,67.00,62.00,64.00,1462700
01/22/2020,GREN,328.00,328.00,328.00,328.00,0
01/22/2020,GSMF,100.00,100.00,100.00,100.00,0
01/22/2020,GTBO,135.00,135.00,125.00,133.00,40600
01/22/2020,GWSA,144.00,144.00,141.00,141.00,73400
01/22/2020,GZCO,50.00,50.00,50.00,50.00,550500
01/22/2020,HADE,50.00,50.00,50.00,50.00,0
01/22/2020,HDFA,122.00,122.00,122.00,122.00,0
01/22/2020,HDIT,650.00,650.00,650.00,650.00,100
01/22/2020,HDTX,120.00,120.00,120.00,120.00,0
01/22/2020,HEAL,3490.00,3500.00,3400.00,3400.00,826600
01/22/2020,HELI,180.00,185.00,180.00,185.00,10100
01/22/2020,HELI-W,13.00,14.00,13.00,14.00,54100
01/22/2020,HERO,890.00,890.00,890.00,890.00,0
01/22/2020,HEXA,3250.00,3250.00,3230.00,3230.00,30500
01/22/2020,HITS,700.00,700.00,700.00,700.00,8700
01/22/2020,HKMU,197.00,200.00,194.00,195.00,1165500
01/22/2020,HMSP,2150.00,2180.00,2110.00,2160.00,47876400
01/22/2020,HOKI,870.00,875.00,855.00,875.00,27506500
01/22/2020,HOKI-W,620.00,620.00,620.00,620.00,48800
01/22/2020,HOME,50.00,50.00,50.00,50.00,4600
01/22/2020,HOTL,112.00,112.00,106.00,112.00,68506800
01/22/2020,HRME,1000.00,1055.00,1000.00,1025.00,23297900
01/22/2020,HRTA,240.00,244.00,234.00,244.00,1810600
01/22/2020,HRUM,1350.00,1350.00,1335.00,1350.00,1026800
01/22/2020,IATA,50.00,50.00,50.00,50.00,0
01/22/2020,IBFN,360.00,360.00,360.00,360.00,100000
01/22/2020,IBFN-W,25.00,25.00,23.00,23.00,2600
01/22/2020,IBST,6525.00,6525.00,6525.00,6525.00,0
01/22/2020,ICBP,11700.00,11875.00,11675.00,11750.00,5004000
01/22/2020,ICON,72.00,72.00,70.00,72.00,17500
01/22/2020,IDPR,328.00,328.00,328.00,328.00,0
01/22/2020,IFII,210.00,216.00,204.00,208.00,2719200
01/22/2020,IFSH,486.00,486.00,486.00,486.00,6100
01/22/2020,IGAR,326.00,340.00,320.00,336.00,1700
01/22/2020,IIKP,50.00,50.00,50.00,50.00,200
01/22/2020,IKAI,60.00,62.00,55.00,55.00,20383500
01/22/2020,IKBI,282.00,282.00,282.00,282.00,9100
01/22/2020,IMAS,1115.00,1130.00,1090.00,1105.00,273200
01/22/2020,IMJS,280.00,280.00,278.00,280.00,174100
01/22/2020,IMPC,1105.00,1105.00,1100.00,1105.00,424100
01/22/2020,INAF,710.00,725.00,655.00,690.00,2673200
01/22/2020,INAI,420.00,420.00,418.00,420.00,2900
01/22/2020,INCF,50.00,50.00,50.00,50.00,100500
01/22/2020,INCI,400.00,420.00,380.00,400.00,19500
01/22/2020,INCO,3370.00,3430.00,3350.00,3360.00,5507000
01/22/2020,INDF,8125.00,8275.00,8050.00,8050.00,8109000
01/22/2020,INDO,170.00,175.00,150.00,153.00,3623600
01/22/2020,INDO-W,68.00,98.00,68.00,80.00,6948900
01/22/2020,INDR,2150.00,2480.00,2140.00,2350.00,62900
01/22/2020,INDS,2230.00,2300.00,2090.00,2240.00,205000
01/22/2020,INDX,54.00,54.00,52.00,52.00,3700
01/22/2020,INDY,1125.00,1135.00,1075.00,1080.00,3507000
01/22/2020,INKP,8075.00,8100.00,7900.00,7950.00,2688000
01/22/2020,INOV,298.00,310.00,294.00,306.00,5747400
01/22/2020,INPC,62.00,62.00,59.00,59.00,1034100
01/22/2020,INPC-W,6.00,7.00,6.00,6.00,1850300
01/22/2020,INPP,805.00,990.00,800.00,985.00,23900
01/22/2020,INPS,4040.00,4040.00,3990.00,4030.00,57800
01/22/2020,INRU,795.00,795.00,795.00,795.00,0
01/22/2020,INTA,420.00,450.00,412.00,450.00,160200
01/22/2020,INTA-W,180.00,180.00,180.00,180.00,0
01/22/2020,INTD,202.00,234.00,202.00,234.00,1400
01/22/2020,INTP,18700.00,18800.00,18200.00,18350.00,860400
01/22/2020,IPCC,600.00,615.00,580.00,580.00,1001300
01/22/2020,IPCM,161.00,174.00,161.00,165.00,56600
01/22/2020,IPOL,78.00,80.00,78.00,78.00,206900
01/22/2020,IPTV,424.00,426.00,416.00,420.00,3398500
01/22/2020,IPTV-W,128.00,128.00,117.00,122.00,2989500
01/22/2020,IRRA,690.00,695.00,680.00,690.00,10549600
01/22/2020,ISAT,2530.00,2590.00,2370.00,2370.00,7571700
01/22/2020,ISSP,192.00,193.00,184.00,184.00,13986700
01/22/2020,ITIC,2530.00,2590.00,2420.00,2590.00,17922600
01/22/2020,ITMA,540.00,540.00,520.00,520.00,120400
01/22/2020,ITMA-W,94.00,94.00,94.00,94.00,100
01/22/2020,ITMG,12125.00,12125.00,11925.00,12025.00,954600
01/22/2020,ITTG,82.00,82.00,82.00,82.00,0
01/22/2020,JAST,1745.00,1795.00,1720.00,1720.00,10601600
01/22/2020,JAWA,89.00,89.00,89.00,89.00,0
01/22/2020,JAYA,84.00,90.00,84.00,85.00,1397200
01/22/2020,JAYA-W,21.00,23.00,20.00,22.00,3529800
01/22/2020,JECC,5700.00,5700.00,5700.00,5700.00,500
01/22/2020,JGLE,50.00,50.00,50.00,50.00,0
01/22/2020,JIHD,630.00,630.00,630.00,630.00,1200000
01/22/2020,JKON,490.00,490.00,490.00,490.00,0
01/22/2020,JKSW,60.00,60.00,60.00,60.00,0
01/22/2020,JMAS,765.00,765.00,765.00,765.00,0
01/22/2020,JPFA,1570.00,1590.00,1555.00,1560.00,14348700
01/22/2020,JRPT,565.00,575.00,565.00,570.00,10532000
01/22/2020,JSKY,192.00,216.00,191.00,197.00,68623800
01/22/2020,JSMR,5000.00,5075.00,4880.00,4970.00,4971600
01/22/2020,JSPT,1010.00,1010.00,1010.00,1010.00,0
01/22/2020,JTPE,965.00,970.00,965.00,965.00,116500
01/22/2020,KAEF,1110.00,1110.00,1025.00,1025.00,5832900
01/22/2020,KARW,62.00,66.00,61.00,61.00,919000
01/22/2020,KAYU,82.00,92.00,79.00,80.00,44554000
01/22/2020,KBLI,476.00,484.00,450.00,476.00,14536000
01/22/2020,KBLM,252.00,266.00,250.00,266.00,300
01/22/2020,KBLV,300.00,300.00,300.00,300.00,2000
01/22/2020,KBRI,50.00,50.00,50.00,50.00,0
01/22/2020,KDSI,1150.00,1150.00,1150.00,1150.00,0
01/22/2020,KEEN,452.00,452.00,430.00,446.00,2147900
01/22/2020,KEJU,840.00,850.00,835.00,845.00,58000
01/22/2020,KIAS,68.00,68.00,60.00,67.00,566000
01/22/2020,KICI,230.00,230.00,230.00,230.00,100
01/22/2020,KIJA,294.00,298.00,292.00,294.00,772700
01/22/2020,KINO,3100.00,3140.00,2940.00,2990.00,1506800
01/22/2020,KIOS,340.00,400.00,340.00,396.00,4600
01/22/2020,KIOS-W,288.00,288.00,288.00,288.00,0
01/22/2020,KJEN,2020.00,2020.00,2010.00,2010.00,299200
01/22/2020,KKGI,240.00,248.00,240.00,248.00,11800
01/22/2020,KLBF,1610.00,1620.00,1570.00,1590.00,12417900
01/22/2020,KMTR,308.00,316.00,308.00,316.00,30300
01/22/2020,KOBX,120.00,124.00,115.00,116.00,1604800
01/22/2020,KOIN,130.00,141.00,130.00,141.00,1200
01/22/2020,KONI,600.00,650.00,600.00,650.00,700
01/22/2020,KOPI,615.00,615.00,615.00,615.00,40500
01/22/2020,KOTA,630.00,635.00,620.00,625.00,30279900
01/22/2020,KOTA-W,350.00,370.00,350.00,360.00,1329000
01/22/2020,KPAL,200.00,206.00,190.00,191.00,817600
01/22/2020,KPAS,65.00,66.00,64.00,66.00,1071700
01/22/2020,KPAS-W,28.00,29.00,27.00,28.00,581800
01/22/2020,KPIG,130.00,130.00,126.00,127.00,338100
01/22/2020,KRAH,1440.00,1500.00,1440.00,1500.00,179900
01/22/2020,KRAS,286.00,290.00,266.00,268.00,18279700
01/22/2020,KREN,462.00,484.00,462.00,466.00,42755900
01/22/2020,LAND,860.00,860.00,715.00,850.00,14000
01/22/2020,LAPD,50.00,50.00,50.00,50.00,0
01/22/2020,LCGP,114.00,114.00,114.00,114.00,0
01/22/2020,LCKM,324.00,328.00,324.00,328.00,59200
01/22/2020,LEAD,50.00,50.00,50.00,50.00,100
01/22/2020,LIFE,6000.00,6000.00,6000.00,6000.00,0
01/22/2020,LINK,3780.00,3800.00,3660.00,3750.00,634700
01/22/2020,LION,496.00,496.00,496.00,496.00,0
01/22/2020,LMAS,170.00,170.00,110.00,113.00,51774100
01/22/2020,LMPI,93.00,113.00,87.00,87.00,65100
01/22/2020,LMSH,430.00,430.00,430.00,430.00,0
01/22/2020,LPCK,930.00,930.00,880.00,885.00,3136600
01/22/2020,LPGI,3510.00,3510.00,3510.00,3510.00,0
01/22/2020,LPIN,256.00,256.00,256.00,256.00,1400
01/22/2020,LPKR,234.00,234.00,228.00,230.00,46314800
01/22/2020,LPLI,81.00,81.00,81.00,81.00,0
01/22/2020,LPPF,4040.00,4090.00,3990.00,4020.00,4205800
01/22/2020,LPPS,79.00,80.00,74.00,77.00,10200
01/22/2020,LRNA,150.00,199.00,130.00,180.00,311700
01/22/2020,LSIP,1265.00,1290.00,1235.00,1265.00,19838200
01/22/2020,LTLS,600.00,615.00,560.00,615.00,217700
01/22/2020,LUCK,615.00,720.00,525.00,630.00,82312700
01/22/2020,MABA,50.00,50.00,50.00,50.00,202100
01/22/2020,MAGP,50.00,50.00,50.00,50.00,0
01/22/2020,MAIN,920.00,940.00,905.00,915.00,3203000
01/22/2020,MAMI,50.00,50.00,50.00,50.00,1523900
01/22/2020,MAMI-W,18.00,18.00,16.00,17.00,2820700
01/22/2020,MAMIP,600.00,600.00,600.00,600.00,0
01/22/2020,MAPA,4800.00,4800.00,4500.00,4620.00,78600
01/22/2020,MAPB,1610.00,1610.00,1610.00,1610.00,6000
01/22/2020,MAPI,1040.00,1055.00,1015.00,1015.00,4263400
01/22/2020,MARI,188.00,194.00,180.00,194.00,5244500
01/22/2020,MARK,454.00,456.00,454.00,454.00,845000
01/22/2020,MASA,486.00,486.00,486.00,486.00,100
01/22/2020,MAYA,9100.00,9100.00,9100.00,9100.00,100
01/22/2020,MBAP,1980.00,1980.00,1950.00,1950.00,15800
01/22/2020,MBSS,482.00,490.00,418.00,420.00,13224600
01/22/2020,MBTO,100.00,100.00,100.00,100.00,118600
01/22/2020,MCAS,2370.00,2400.00,2300.00,2400.00,10500
01/22/2020,MCOR,129.00,132.00,129.00,130.00,991000
01/22/2020,MDIA,50.00,50.00,50.00,50.00,11000
01/22/2020,MDKA,1170.00,1170.00,1140.00,1150.00,36142100
01/22/2020,MDKI,186.00,194.00,185.00,185.00,64100
01/22/2020,MDLN,199.00,200.00,160.00,200.00,129644700
01/22/2020,MDRN,50.00,50.00,50.00,50.00,0
01/22/2020,MEDC,805.00,805.00,765.00,765.00,56663500
01/22/2020,MEDC-W,194.00,196.00,162.00,172.00,5204200
01/22/2020,MEGA,5125.00,5125.00,5100.00,5100.00,1200
01/22/2020,MERK,2620.00,2640.00,2610.00,2630.00,10600
01/22/2020,META,185.00,194.00,179.00,184.00,2027300
01/22/2020,MFIN,1280.00,1280.00,1280.00,1280.00,100
01/22/2020,MFMI,460.00,460.00,440.00,444.00,26500
01/22/2020,MGNA,50.00,50.00,50.00,50.00,0
01/22/2020,MGRO,830.00,845.00,825.00,845.00,1355700
01/22/2020,MICE,350.00,350.00,346.00,346.00,35000
01/22/2020,MIDI,1400.00,1400.00,1400.00,1400.00,0
01/22/2020,MIKA,2500.00,2560.00,2500.00,2560.00,15365100
01/22/2020,MINA,218.00,218.00,218.00,218.00,0
01/22/2020,MIRA,50.00,50.00,50.00,50.00,3600
01/22/2020,MITI,51.00,51.00,51.00,51.00,0
01/22/2020,MKNT,50.00,50.00,50.00,50.00,5800
01/22/2020,MKPI,16200.00,16200.00,16200.00,16200.00,0
01/22/2020,MLBI,15625.00,15625.00,15600.00,15625.00,1000
01/22/2020,MLIA,520.00,595.00,520.00,560.00,7273500
01/22/2020,MLPL,72.00,73.00,70.00,72.00,6204000
01/22/2020,MLPT,404.00,404.00,400.00,400.00,84100
01/22/2020,MMLP,180.00,183.00,170.00,172.00,1251700
01/22/2020,MNCN,1755.00,1760.00,1700.00,1720.00,19142300
01/22/2020,MOLI,1000.00,1050.00,1000.00,1050.00,21700
01/22/2020,MPMX,680.00,680.00,665.00,670.00,680100
01/22/2020,MPOW,112.00,135.00,105.00,106.00,12346800
01/22/2020,MPPA,141.00,141.00,132.00,133.00,1983900
01/22/2020,MPRO,2080.00,2080.00,2080.00,2080.00,0
01/22/2020,MRAT,150.00,155.00,148.00,154.00,8400
01/22/2020,MREI,4100.00,4200.00,4100.00,4200.00,1300
01/22/2020,MSIN,408.00,408.00,400.00,402.00,253100
01/22/2020,MSKY,1320.00,1340.00,1275.00,1300.00,5400
01/22/2020,MTDL,1810.00,1815.00,1770.00,1790.00,1593700
01/22/2020,MTFN,50.00,50.00,50.00,50.00,0
01/22/2020,MTLA,505.00,505.00,480.00,496.00,3200
01/22/2020,MTPS,530.00,550.00,525.00,550.00,23700
01/22/2020,MTPS-W,256.00,360.00,256.00,258.00,55800
01/22/2020,MTRA,274.00,276.00,274.00,276.00,69700
01/22/2020,MTSM,236.00,236.00,236.00,236.00,0
01/22/2020,MTWI,67.00,75.00,67.00,68.00,5496200
01/22/2020,MYOH,1220.00,1225.00,1160.00,1215.00,1496300
01/22/2020,MYOR,2000.00,2000.00,1980.00,1985.00,1835600
01/22/2020,MYRX,50.00,50.00,50.00,50.00,0
01/22/2020,MYRXP,50.00,50.00,50.00,50.00,0
01/22/2020,MYTX,55.00,55.00,55.00,55.00,1200
01/22/2020,NASA,655.00,700.00,650.00,650.00,18700
01/22/2020,NASA-W,700.00,700.00,700.00,700.00,0
01/22/2020,NATO,1120.00,1130.00,1120.00,1120.00,28095900
01/22/2020,NATO-W,805.00,805.00,805.00,805.00,100
01/22/2020,NELY,135.00,135.00,134.00,134.00,1200
01/22/2020,NFCX,2900.00,2900.00,2840.00,2840.00,204500
01/22/2020,NICK,298.00,310.00,298.00,310.00,200200
01/22/2020,NIKL,645.00,660.00,595.00,610.00,4659000
01/22/2020,NIPS,282.00,282.00,282.00,282.00,0
01/22/2020,NIRO,131.00,140.00,131.00,140.00,55800
01/22/2020,NISP,840.00,885.00,835.00,840.00,140300
01/22/2020,NOBU,930.00,930.00,925.00,925.00,200
01/22/2020,NRCA,380.00,382.00,326.00,340.00,10827300
01/22/2020,NUSA,50.00,50.00,50.00,50.00,1000
01/22/2020,NUSA-W,6.00,7.00,6.00,7.00,1748800
01/22/2020,NZIA,690.00,690.00,650.00,690.00,700
01/22/2020,NZIA-W,110.00,110.00,91.00,91.00,24000
01/22/2020,OASA,372.00,372.00,372.00,372.00,17500
01/22/2020,OCAP,176.00,176.00,176.00,176.00,100
01/22/2020,OKAS,202.00,208.00,187.00,197.00,43400
01/22/2020,OMRE,750.00,750.00,750.00,750.00,0
01/22/2020,OPMS,102.00,104.00,96.00,98.00,27550600
01/22/2020,PADI,75.00,75.00,75.00,75.00,0
01/22/2020,PALM,196.00,196.00,195.00,195.00,18300
01/22/2020,PAMG,141.00,146.00,132.00,136.00,120193800
01/22/2020,PANI,96.00,100.00,96.00,96.00,10800
01/22/2020,PANR,324.00,324.00,322.00,324.00,1017700
01/22/2020,PANS,1360.00,1390.00,1320.00,1320.00,341800
01/22/2020,PBID,975.00,1015.00,965.00,1000.00,60600
01/22/2020,PBRX,300.00,304.00,268.00,280.00,2591400
01/22/2020,PBSA,680.00,745.00,675.00,745.00,7600
01/22/2020,PCAR,338.00,338.00,338.00,338.00,0
01/22/2020,PDES,900.00,900.00,900.00,900.00,0
01/22/2020,PEGE,190.00,206.00,152.00,152.00,793500
01/22/2020,PEHA,975.00,990.00,970.00,970.00,10600
01/22/2020,PGAS,1955.00,2000.00,1905.00,1910.00,47647200
01/22/2020,PGJO,103.00,107.00,99.00,107.00,82000
01/22/2020,PGLI,344.00,344.00,344.00,344.00,0
01/22/2020,PICO,1150.00,1175.00,895.00,895.00,300900
01/22/2020,PJAA,940.00,940.00,920.00,920.00,138400
01/22/2020,PKPK,58.00,62.00,58.00,60.00,727200
01/22/2020,PLAS,50.00,50.00,50.00,50.00,0
01/22/2020,PLIN,3150.00,3150.00,3150.00,3150.00,0
01/22/2020,PMJS,144.00,149.00,141.00,143.00,1630200
01/22/2020,PNBN,1210.00,1210.00,1185.00,1195.00,1180700
01/22/2020,PNBS,50.00,50.00,50.00,50.00,1200
01/22/2020,PNIN,1045.00,1050.00,1035.00,1045.00,308200
01/22/2020,PNLF,272.00,274.00,266.00,270.00,20034400
01/22/2020,PNSE,414.00,414.00,414.00,414.00,0
01/22/2020,POLA,139.00,140.00,130.00,130.00,608200
01/22/2020,POLA-W,800.00,800.00,800.00,800.00,0
01/22/2020,POLI,1350.00,1350.00,1265.00,1330.00,1300
01/22/2020,POLL,10525.00,10525.00,10500.00,10500.00,324400
01/22/2020,POLU,1975.00,1975.00,1975.00,1975.00,100
01/22/2020,POLY,52.00,54.00,52.00,52.00,617200
01/22/2020,POOL,156.00,156.00,156.00,156.00,0
01/22/2020,POOL-W,4010.00,4010.00,4010.00,4010.00,0
01/22/2020,PORT,500.00,500.00,500.00,500.00,10900
01/22/2020,POSA,50.00,50.00,50.00,50.00,13600
01/22/2020,POSA-W,6.00,6.00,5.00,6.00,23927900
01/22/2020,POWR,950.00,960.00,950.00,955.00,882500
01/22/2020,PPRE,224.00,228.00,210.00,216.00,11670100
01/22/2020,PPRO,60.00,64.00,59.00,60.00,245311700
01/22/2020,PRAS,135.00,135.00,135.00,135.00,0
01/22/2020,PRDA,3210.00,3690.00,3210.00,3690.00,18800
01/22/2020,PRIM,378.00,378.00,378.00,378.00,100
01/22/2020,PRIM-W,30.00,30.00,28.00,28.00,1400
01/22/2020,PSAB,264.00,266.00,246.00,256.00,103681000
01/22/2020,PSDN,181.00,181.00,181.00,181.00,0
01/22/2020,PSGO,171.00,175.00,157.00,174.00,679400
01/22/2020,PSKT,50.00,50.00,50.00,50.00,0
01/22/2020,PSSI,162.00,177.00,160.00,168.00,1066800
01/22/2020,PTBA,2560.00,2570.00,2470.00,2480.00,27981500
01/22/2020,PTIS,91.00,100.00,90.00,100.00,43200
01/22/2020,PTPP,1525.00,1575.00,1510.00,1515.00,16793700
01/22/2020,PTRO,1590.00,1600.00,1535.00,1555.00,535500
01/22/2020,PTSN,254.00,258.00,232.00,244.00,431000
01/22/2020,PTSP,4550.00,4550.00,4550.00,4550.00,0
01/22/2020,PUDP,322.00,322.00,322.00,322.00,100
01/22/2020,PURE,218.00,270.00,216.00,246.00,116761100
01/22/2020,PURE-W,67.00,91.00,67.00,75.00,165092500
01/22/2020,PWON,575.00,575.00,560.00,560.00,24030800
01/22/2020,PYFA,198.00,200.00,198.00,200.00,48200
01/22/2020,PZZA,1100.00,1120.00,1045.00,1080.00,608800
01/22/2020,R-ABFII,28600.00,28600.00,28600.00,28600.00,0
01/22/2020,R-LQ45X,1053.00,1060.00,1053.00,1060.00,700
01/22/2020,RAJA,167.00,171.00,154.00,157.00,2429900
01/22/2020,RALS,1200.00,1300.00,1185.00,1220.00,13551300
01/22/2020,RANC,312.00,312.00,312.00,312.00,112500
01/22/2020,RBMS,79.00,81.00,75.00,76.00,2789300
01/22/2020,RDTX,5000.00,5000.00,5000.00,5000.00,700
01/22/2020,REAL,430.00,438.00,412.00,414.00,672000
01/22/2020,REAL-W,30.00,31.00,27.00,28.00,87761500
01/22/2020,RELI,130.00,130.00,130.00,130.00,2700
01/22/2020,RICY,155.00,155.00,155.00,155.00,0
01/22/2020,RIGS,210.00,210.00,202.00,204.00,83000
01/22/2020,RIMO,50.00,50.00,50.00,50.00,20000
01/22/2020,RISE,550.00,550.00,535.00,540.00,983900
01/22/2020,RMBA,314.00,314.00,300.00,302.00,5900
01/22/2020,RODA,55.00,56.00,53.00,53.00,1158700
01/22/2020,ROTI,1280.00,1290.00,1270.00,1290.00,77800
01/22/2020,RUIS,222.00,222.00,222.00,222.00,0
01/22/2020,SAFE,206.00,206.00,202.00,206.00,459000
01/22/2020,SAME,214.00,214.00,206.00,206.00,13600
01/22/2020,SAPX,935.00,935.00,935.00,935.00,100
01/22/2020,SATU,65.00,89.00,62.00,69.00,990500
01/22/2020,SCBD,2700.00,2700.00,2700.00,2700.00,0
01/22/2020,SCCO,9200.00,9200.00,9200.00,9200.00,1100
01/22/2020,SCMA,1565.00,1590.00,1510.00,1580.00,17783800
01/22/2020,SCPI,29000.00,29000.00,29000.00,29000.00,0
01/22/2020,SDMU,50.00,50.00,50.00,50.00,0
01/22/2020,SDPC,130.00,140.00,95.00,104.00,9552700
01/22/2020,SDRA,750.00,750.00,750.00,750.00,100
01/22/2020,SFAN,990.00,995.00,990.00,995.00,167000
01/22/2020,SFAN-W,610.00,610.00,610.00,610.00,26000
01/22/2020,SGRO,2340.00,2490.00,2340.00,2490.00,100600
01/22/2020,SHID,2700.00,2700.00,2700.00,2700.00,0
01/22/2020,SHIP,760.00,760.00,755.00,760.00,871400
01/22/2020,SIDO,1250.00,1255.00,1235.00,1245.00,3459400
01/22/2020,SILO,6575.00,6650.00,6375.00,6650.00,328900
01/22/2020,SIMA,50.00,50.00,50.00,50.00,100
01/22/2020,SIMP,406.00,408.00,394.00,402.00,13450100
01/22/2020,SINI,1780.00,1780.00,1780.00,1780.00,200
01/22/2020,SINI-W,650.00,680.00,630.00,630.00,107400
01/22/2020,SIPD,995.00,995.00,995.00,995.00,0
01/22/2020,SKBM,366.00,366.00,366.00,366.00,600
01/22/2020,SKLT,1610.00,1610.00,1610.00,1610.00,0
01/22/2020,SKRN,525.00,540.00,515.00,540.00,144500
01/22/2020,SKYB,65.00,65.00,59.00,59.00,1828600
01/22/2020,SLIS,4650.00,4900.00,4650.00,4880.00,35600
01/22/2020,SMAR,3960.00,3970.00,3810.00,3850.00,4400
01/22/2020,SMBR,386.00,398.00,380.00,380.00,7009200
01/22/2020,SMCB,995.00,995.00,985.00,985.00,75900
01/22/2020,SMDM,118.00,123.00,118.00,123.00,1200
01/22/2020,SMDR,238.00,238.00,236.00,236.00,21600
01/22/2020,SMGR,12900.00,13000.00,12700.00,12975.00,4971300
01/22/2020,SMKL,230.00,230.00,230.00,230.00,0
01/22/2020,SMKL-W,23.00,23.00,22.00,23.00,210900
01/22/2020,SMMA,15225.00,15225.00,15225.00,15225.00,3800
01/22/2020,SMMT,115.00,115.00,104.00,113.00,732700
01/22/2020,SMRA,980.00,985.00,950.00,955.00,14772700
01/22/2020,SMRU,50.00,50.00,50.00,50.00,115300
01/22/2020,SMSM,1415.00,1425.00,1415.00,1420.00,1720300
01/22/2020,SOCI,167.00,168.00,164.00,164.00,2472800
01/22/2020,SONA,5275.00,5275.00,5275.00,5275.00,0
01/22/2020,SOSS,418.00,418.00,418.00,418.00,0
01/22/2020,SOSS-W,78.00,85.00,78.00,85.00,5300
01/22/2020,SOTS,218.00,218.00,218.00,218.00,0
01/22/2020,SOTS-W,56.00,62.00,56.00,62.00,300
01/22/2020,SPMA,314.00,314.00,312.00,312.00,17400
01/22/2020,SPTO,840.00,845.00,840.00,840.00,2239900
01/22/2020,SQMI,256.00,284.00,250.00,264.00,28847300
01/22/2020,SRAJ,274.00,274.00,244.00,270.00,24500
01/22/2020,SRIL,258.00,260.00,252.00,252.00,9921000
01/22/2020,SRSN,53.00,59.00,51.00,51.00,68348800
01/22/2020,SRTG,3730.00,3730.00,3710.00,3710.00,92000
01/22/2020,SSIA,700.00,700.00,685.00,685.00,19888600
01/22/2020,SSMS,825.00,825.00,790.00,805.00,64897600
01/22/2020,SSTM,500.00,500.00,500.00,500.00,0
01/22/2020,STAR,160.00,164.00,155.00,155.00,98600
01/22/2020,STTP,4500.00,4500.00,4500.00,4500.00,0
01/22/2020,SUGI,50.00,50.00,50.00,50.00,0
01/22/2020,SULI,50.00,51.00,50.00,50.00,4358800
01/22/2020,SUPR,3240.00,3240.00,3240.00,3240.00,0
01/22/2020,SURE,2900.00,2900.00,2900.00,2900.00,150000
01/22/2020,SWAT,98.00,101.00,88.00,90.00,17031900
01/22/2020,TALF,252.00,252.00,252.00,252.00,0
01/22/2020,TAMU,320.00,320.00,304.00,306.00,20830300
01/22/2020,TARA,198.00,198.00,198.00,198.00,0
01/22/2020,TAXI,50.00,50.00,50.00,50.00,3000
01/22/2020,TBIG,1150.00,1155.00,1130.00,1145.00,41570200
01/22/2020,TBLA,900.00,900.00,885.00,900.00,901000
01/22/2020,TBMS,800.00,830.00,800.00,800.00,6600
01/22/2020,TCID,10500.00,10500.00,10375.00,10375.00,1300
01/22/2020,TCPI,6775.00,6825.00,6675.00,6700.00,7140600
01/22/2020,TDPM,210.00,230.00,210.00,220.00,411100
01/22/2020,TEBE,1815.00,1830.00,1815.00,1815.00,3542900
01/22/2020,TELE,270.00,272.00,258.00,262.00,25470000
01/22/2020,TFAS,160.00,160.00,146.00,150.00,181400
01/22/2020,TFCO,700.00,700.00,700.00,700.00,100
01/22/2020,TGKA,4900.00,4900.00,4900.00,4900.00,0
01/22/2020,TGRA,111.00,121.00,111.00,116.00,2418200
01/22/2020,TIFA,220.00,220.00,220.00,220.00,12600
01/22/2020,TINS,820.00,830.00,780.00,790.00,31302000
01/22/2020,TIRA,256.00,256.00,256.00,256.00,0
01/22/2020,TIRT,51.00,53.00,50.00,53.00,34100
01/22/2020,TKIM,10975.00,11050.00,10700.00,10700.00,450700
01/22/2020,TLKM,3890.00,3890.00,3850.00,3860.00,45839800
01/22/2020,TMAS,100.00,100.00,98.00,98.00,2431600
01/22/2020,TMPO,155.00,155.00,155.00,155.00,600
01/22/2020,TNCA,266.00,266.00,266.00,266.00,100
01/22/2020,TOBA,346.00,358.00,346.00,358.00,30100
01/22/2020,TOPS,204.00,210.00,197.00,210.00,3209900
01/22/2020,TOTL,412.00,414.00,410.00,412.00,1656100
01/22/2020,TOTO,270.00,274.00,260.00,264.00,341400
01/22/2020,TOWR,800.00,835.00,795.00,830.00,118514900
01/22/2020,TPIA,9400.00,9725.00,9400.00,9675.00,6372700
01/22/2020,TPMA,288.00,288.00,286.00,288.00,4600
01/22/2020,TRAM,50.00,50.00,50.00,50.00,100800
01/22/2020,TRAM-W,10.00,12.00,10.00,11.00,4428200
01/22/2020,TRIL,50.00,50.00,50.00,50.00,0
01/22/2020,TRIM,145.00,145.00,145.00,145.00,3000
01/22/2020,TRIN,280.00,332.00,270.00,284.00,33899600
01/22/2020,TRIN-W,106.00,135.00,98.00,107.00,6139300
01/22/2020,TRIO,426.00,426.00,426.00,426.00,0
01/22/2020,TRIS,270.00,272.00,270.00,270.00,655400
01/22/2020,TRIS-W,26.00,26.00,26.00,26.00,0
01/22/2020,TRST,380.00,380.00,380.00,380.00,0
01/22/2020,TRUK,102.00,107.00,102.00,103.00,18047700
01/22/2020,TRUS,320.00,320.00,320.00,320.00,0
01/22/2020,TSPC,1370.00,1370.00,1180.00,1335.00,5123100
01/22/2020,TUGU,3420.00,3420.00,3420.00,3420.00,2000
01/22/2020,TURI,905.00,905.00,905.00,905.00,146200
01/22/2020,UCID,1925.00,1945.00,1900.00,1920.00,602000
01/22/2020,ULTJ,1605.00,1620.00,1595.00,1605.00,261300
01/22/2020,UNIC,3730.00,3730.00,3730.00,3730.00,0
01/22/2020,UNIT,168.00,168.00,161.00,161.00,3800
01/22/2020,UNSP,98.00,100.00,98.00,99.00,109200
01/22/2020,UNTR,21100.00,21250.00,20600.00,20600.00,2864000
01/22/2020,UNVR,8375.00,8375.00,8225.00,8300.00,4975800
01/22/2020,URBN,1945.00,1945.00,1910.00,1910.00,112200
01/22/2020,URBN-W,47.00,48.00,40.00,44.00,1619700
01/22/2020,VICO,103.00,111.00,103.00,111.00,10200
01/22/2020,VINS,123.00,123.00,101.00,119.00,669900
01/22/2020,VINS-W,13.00,14.00,12.00,12.00,2383000
01/22/2020,VIVA,50.00,52.00,50.00,50.00,13788000
01/22/2020,VOKS,284.00,284.00,268.00,268.00,154800
01/22/2020,VRNA,125.00,125.00,125.00,125.00,0
01/22/2020,WAPO,86.00,89.00,86.00,89.00,34100
01/22/2020,WEGE,302.00,308.00,300.00,300.00,12097200
01/22/2020,WEHA,150.00,151.00,150.00,151.00,2005100
01/22/2020,WICO,515.00,565.00,500.00,500.00,500
01/22/2020,WIIM,169.00,169.00,148.00,156.00,14784700
01/22/2020,WIKA,2000.00,2060.00,1965.00,1970.00,26735100
01/22/2020,WINS,119.00,124.00,119.00,124.00,153500
01/22/2020,WOMF,272.00,280.00,272.00,272.00,100400
01/22/2020,WOOD,525.00,535.00,510.00,510.00,3239200
01/22/2020,WOWS,165.00,173.00,161.00,161.00,7263500
01/22/2020,WSBP,296.00,300.00,290.00,292.00,19676500
01/22/2020,WSKT,1335.00,1375.00,1325.00,1330.00,33382900
01/22/2020,WTON,426.00,436.00,422.00,422.00,5812700
01/22/2020,XAFA,1023.00,1023.00,1023.00,1023.00,0
01/22/2020,XAQA,963.00,963.00,963.00,963.00,0
01/22/2020,XASG,105.00,105.00,105.00,105.00,0
01/22/2020,XBES,1012.00,1012.00,1012.00,1012.00,400
01/22/2020,XBID,533.00,533.00,533.00,533.00,0
01/22/2020,XBIN,495.00,495.00,495.00,495.00,0
01/22/2020,XBLQ,473.00,473.00,473.00,473.00,0
01/22/2020,XBNI,1118.00,1118.00,1118.00,1118.00,0
01/22/2020,XBSK,384.00,384.00,384.00,384.00,0
01/22/2020,XCID,79.00,79.00,78.00,78.00,2000
01/22/2020,XCIS,105.00,105.00,105.00,105.00,300
01/22/2020,XCLQ,104.00,104.00,104.00,104.00,0
01/22/2020,XDIF,502.00,502.00,502.00,502.00,0
01/22/2020,XIHD,505.00,505.00,505.00,505.00,0
01/22/2020,XIIC,1142.00,1142.00,1142.00,1142.00,0
01/22/2020,XIIF,632.00,635.00,620.00,620.00,1300
01/22/2020,XIIT,575.00,575.00,575.00,575.00,0
01/22/2020,XIJI,697.00,697.00,697.00,697.00,0
01/22/2020,XIPI,181.00,181.00,181.00,181.00,0
01/22/2020,XISB,398.00,398.00,398.00,398.00,0
01/22/2020,XISC,721.00,721.00,721.00,721.00,1000
01/22/2020,XISI,344.00,344.00,344.00,344.00,0
01/22/2020,XISR,409.00,409.00,409.00,409.00,10000
01/22/2020,XKIV,489.00,489.00,489.00,489.00,0
01/22/2020,XMIG,179.00,179.00,179.00,179.00,0
01/22/2020,XMJM,1000.00,1000.00,1000.00,1000.00,0
01/22/2020,XMTS,499.00,499.00,499.00,499.00,0
01/22/2020,XNVE,162.00,162.00,162.00,162.00,0
01/22/2020,XPCR,955.00,955.00,955.00,955.00,0
01/22/2020,XPDV,473.00,473.00,473.00,473.00,0
01/22/2020,XPES,420.00,420.00,420.00,420.00,0
01/22/2020,XPFT,564.00,564.00,564.00,564.00,0
01/22/2020,XPID,556.00,556.00,556.00,556.00,0
01/22/2020,XPLC,482.00,482.00,482.00,482.00,0
01/22/2020,XPLQ,512.00,512.00,512.00,512.00,0
01/22/2020,XPMI,1000.00,1000.00,1000.00,1000.00,100
01/22/2020,XPSG,460.00,460.00,460.00,460.00,0
01/22/2020,XPTD,544.00,544.00,544.00,544.00,0
01/22/2020,XSBC,116.00,116.00,116.00,116.00,0
01/22/2020,XSPI,750.00,750.00,750.00,750.00,0
01/22/2020,XSSI,97.00,97.00,97.00,97.00,0
01/22/2020,YELO,75.00,81.00,73.00,77.00,4115500
01/22/2020,YELO-W,24.00,25.00,23.00,23.00,3570700
01/22/2020,YPAS,535.00,535.00,535.00,535.00,0
01/22/2020,YULE,220.00,220.00,220.00,220.00,800
01/22/2020,ZBRA,89.00,89.00,81.00,81.00,564200
01/22/2020,ZINC,380.00,388.00,378.00,386.00,118422500
01/22/2020,ZONE,500.00,500.00,492.00,500.00,278400
<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>
01/23/2020,AALI,12600.00,12675.00,12400.00,12425.00,416700
01/23/2020,ABBA,93.00,97.00,91.00,92.00,16323200
01/23/2020,ABDA,6800.00,6800.00,6800.00,6800.00,0
01/23/2020,ABMM,1475.00,1480.00,1470.00,1480.00,800
01/23/2020,ACES,1640.00,1650.00,1600.00,1620.00,4652900
01/23/2020,ACST,985.00,985.00,920.00,980.00,33900
01/23/2020,ADES,980.00,990.00,970.00,985.00,49300
01/23/2020,ADHI,1100.00,1115.00,1090.00,1090.00,2692100
01/23/2020,ADMF,10125.00,10325.00,10125.00,10275.00,245900
01/23/2020,ADMG,177.00,179.00,175.00,178.00,222300
01/23/2020,ADRO,1350.00,1390.00,1320.00,1380.00,66076300
01/23/2020,AGAR,396.00,396.00,386.00,392.00,194500
01/23/2020,AGII,625.00,625.00,605.00,605.00,45200
01/23/2020,AGRO,172.00,177.00,164.00,167.00,1664200
01/23/2020,AGRS,158.00,158.00,157.00,157.00,2000
01/23/2020,AHAP,61.00,71.00,57.00,63.00,13051100
01/23/2020,AIMS,180.00,180.00,180.00,180.00,0
01/23/2020,AISA,168.00,168.00,168.00,168.00,0
01/23/2020,AKKU,50.00,50.00,50.00,50.00,0
01/23/2020,AKPI,382.00,382.00,382.00,382.00,0
01/23/2020,AKRA,3400.00,3410.00,3370.00,3380.00,9104500
01/23/2020,AKSI,550.00,550.00,472.00,478.00,17400
01/23/2020,ALDO,400.00,402.00,400.00,402.00,72100
01/23/2020,ALKA,370.00,410.00,370.00,398.00,400
01/23/2020,ALMI,308.00,308.00,308.00,308.00,1000
01/23/2020,ALTO,374.00,374.00,374.00,374.00,0
01/23/2020,AMAG,304.00,304.00,304.00,304.00,0
01/23/2020,AMAR,494.00,575.00,450.00,498.00,2472200
01/23/2020,AMFG,3340.00,3340.00,3330.00,3330.00,49300
01/23/2020,AMIN,358.00,370.00,342.00,370.00,60400
01/23/2020,AMOR,2810.00,2820.00,2540.00,2640.00,2384800
01/23/2020,AMRT,850.00,860.00,850.00,855.00,2700
01/23/2020,ANDI,50.00,52.00,50.00,50.00,246000
01/23/2020,ANJT,875.00,875.00,875.00,875.00,0
01/23/2020,ANTM,785.00,790.00,765.00,780.00,38416900
01/23/2020,APEX,270.00,270.00,270.00,270.00,0
01/23/2020,APIC,705.00,715.00,705.00,705.00,37799300
01/23/2020,APII,199.00,212.00,199.00,212.00,2500
01/23/2020,APLI,165.00,169.00,161.00,168.00,407100
01/23/2020,APLN,165.00,168.00,164.00,164.00,4017000
01/23/2020,APOL,50.00,50.00,50.00,50.00,0
01/23/2020,APOL-W2,29.00,29.00,29.00,29.00,0
01/23/2020,ARGO,825.00,825.00,825.00,825.00,0
01/23/2020,ARII,730.00,730.00,730.00,730.00,0
01/23/2020,ARKA,2010.00,2010.00,1990.00,2010.00,1555900
01/23/2020,ARMY,50.00,50.00,50.00,50.00,0
01/23/2020,ARNA,430.00,434.00,428.00,434.00,4192800
01/23/2020,ARTA,340.00,340.00,340.00,340.00,100
01/23/2020,ARTI,50.00,50.00,50.00,50.00,0
01/23/2020,ARTO,3200.00,3300.00,3150.00,3250.00,29500
01/23/2020,ASBI,212.00,230.00,212.00,230.00,200
01/23/2020,ASDM,1080.00,1080.00,1080.00,1080.00,400
01/23/2020,ASGR,1005.00,1005.00,950.00,975.00,116700
01/23/2020,ASII,7050.00,7100.00,7000.00,7050.00,18020200
01/23/2020,ASJT,123.00,125.00,121.00,125.00,165700
01/23/2020,ASMI,1295.00,1295.00,1285.00,1295.00,192000
01/23/2020,ASRI,212.00,216.00,210.00,212.00,6542800
01/23/2020,ASRM,1990.00,1990.00,1990.00,1990.00,0
01/23/2020,ASSA,625.00,635.00,600.00,620.00,5789600
01/23/2020,ATIC,710.00,710.00,710.00,710.00,0
01/23/2020,AUTO,1230.00,1240.00,1225.00,1230.00,223800
01/23/2020,BABP,50.00,50.00,50.00,50.00,1400
01/23/2020,BABP-W3,36.00,36.00,36.00,36.00,1800
01/23/2020,BABP-W4,12.00,13.00,12.00,13.00,1079700
01/23/2020,BACA,308.00,312.00,308.00,310.00,18850100
01/23/2020,BACA-W2,100.00,100.00,100.00,100.00,0
01/23/2020,BAJA,72.00,95.00,69.00,80.00,33452600
01/23/2020,BALI,900.00,975.00,900.00,975.00,300
01/23/2020,BAPA,62.00,62.00,61.00,62.00,88300
01/23/2020,BAPI,50.00,50.00,50.00,50.00,800
01/23/2020,BAPI-W,6.00,6.00,5.00,6.00,6455700
01/23/2020,BATA,595.00,595.00,595.00,595.00,1000
01/23/2020,BAYU,1075.00,1075.00,1075.00,1075.00,0
01/23/2020,BBCA,34425.00,34475.00,34150.00,34200.00,17545600
01/23/2020,BBHI,110.00,118.00,109.00,118.00,84600
01/23/2020,BBKP,230.00,234.00,228.00,230.00,2556200
01/23/2020,BBLD,416.00,416.00,416.00,416.00,0
01/23/2020,BBMD,2380.00,2380.00,2380.00,2380.00,0
01/23/2020,BBNI,7625.00,7725.00,7550.00,7650.00,22077700
01/23/2020,BBRI,4720.00,4760.00,4690.00,4740.00,139861200
01/23/2020,BBRM,50.00,50.00,50.00,50.00,0
01/23/2020,BBTN,2050.00,2060.00,2000.00,2030.00,6867600
01/23/2020,BBYB,268.00,272.00,262.00,270.00,270200
01/23/2020,BCAP,139.00,140.00,135.00,140.00,123100
01/23/2020,BCIC,450.00,450.00,450.00,450.00,0
01/23/2020,BCIP,50.00,50.00,50.00,50.00,13000
01/23/2020,BDMN,3900.00,3900.00,3830.00,3840.00,1190100
01/23/2020,BEEF,404.00,416.00,402.00,412.00,1251800
01/23/2020,BEEF-W,55.00,56.00,52.00,53.00,506400
01/23/2020,BEKS,50.00,50.00,50.00,50.00,20700
01/23/2020,BELL,530.00,540.00,525.00,535.00,2596400
01/23/2020,BEST,190.00,193.00,189.00,191.00,5685300
01/23/2020,BFIN,560.00,565.00,555.00,565.00,7800
01/23/2020,BGTG,60.00,61.00,59.00,60.00,973200
01/23/2020,BHIT,67.00,67.00,65.00,66.00,5634900
01/23/2020,BIKA,176.00,195.00,176.00,194.00,257300
01/23/2020,BIMA,50.00,50.00,50.00,50.00,100
01/23/2020,BINA,880.00,900.00,880.00,895.00,78800
01/23/2020,BIPI,50.00,50.00,50.00,50.00,21400
01/23/2020,BIPI-W,9.00,10.00,9.00,10.00,1226900
01/23/2020,BIPP,50.00,50.00,50.00,50.00,0
01/23/2020,BIPP-W2,1.00,1.00,1.00,1.00,0
01/23/2020,BIRD,2630.00,2650.00,2560.00,2580.00,314300
01/23/2020,BISI,1010.00,1020.00,980.00,1020.00,77800
01/23/2020,BJBR,1050.00,1075.00,1030.00,1060.00,6200300
01/23/2020,BJTM,630.00,635.00,615.00,625.00,7124500
01/23/2020,BKDP,59.00,60.00,59.00,60.00,64700
01/23/2020,BKSL,70.00,72.00,70.00,72.00,24600100
01/23/2020,BKSL-W,18.00,18.00,16.00,16.00,2492000
01/23/2020,BKSW,157.00,157.00,157.00,157.00,200
01/23/2020,BLTA,50.00,50.00,50.00,50.00,0
01/23/2020,BLTZ,4840.00,4840.00,4840.00,4840.00,100
01/23/2020,BLUE,494.00,498.00,492.00,496.00,93400
01/23/2020,BMAS,346.00,346.00,314.00,340.00,4900
01/23/2020,BMRI,7800.00,7825.00,7700.00,7775.00,41563900
01/23/2020,BMSR,113.00,113.00,109.00,110.00,154700
01/23/2020,BMTR,362.00,364.00,354.00,360.00,11159000
01/23/2020,BNBA,316.00,360.00,316.00,320.00,526700
01/23/2020,BNBR,50.00,50.00,50.00,50.00,4500
01/23/2020,BNGA,935.00,940.00,935.00,935.00,793800
01/23/2020,BNII,200.00,206.00,200.00,204.00,338800
01/23/2020,BNLI,1200.00,1210.00,1195.00,1205.00,4162300
01/23/2020,BOGA,1350.00,1355.00,1350.00,1355.00,9217900
01/23/2020,BOLA,270.00,298.00,270.00,270.00,104200
01/23/2020,BOLT,850.00,855.00,845.00,855.00,782600
01/23/2020,BOSS,172.00,180.00,169.00,171.00,5892200
01/23/2020,BPFI,1310.00,1310.00,1310.00,1310.00,1000
01/23/2020,BPII,10000.00,10000.00,10000.00,10000.00,0
01/23/2020,BPTR,88.00,88.00,84.00,88.00,43900
01/23/2020,BRAM,8600.00,8600.00,8600.00,8600.00,0
01/23/2020,BRIS,318.00,318.00,310.00,310.00,16811600
01/23/2020,BRMS,50.00,51.00,50.00,51.00,57366300
01/23/2020,BRNA,1030.00,1030.00,1030.00,1030.00,0
01/23/2020,BRPT,1325.00,1370.00,1310.00,1365.00,36094700
01/23/2020,BRPT-W,1150.00,1150.00,1150.00,1150.00,0
01/23/2020,BSDE,1180.00,1225.00,1170.00,1210.00,7938100
01/23/2020,BSIM,530.00,530.00,530.00,530.00,600
01/23/2020,BSIM-W3,35.00,40.00,33.00,40.00,2500
01/23/2020,BSSR,1840.00,1880.00,1840.00,1880.00,1500
01/23/2020,BSWD,1750.00,1750.00,1750.00,1750.00,0
01/23/2020,BTEK,50.00,50.00,50.00,50.00,4400
01/23/2020,BTEL,50.00,50.00,50.00,50.00,0
01/23/2020,BTON,202.00,204.00,199.00,199.00,43800
01/23/2020,BTPN,3050.00,3110.00,3050.00,3100.00,34900
01/23/2020,BTPS,4730.00,4980.00,4680.00,4700.00,5911800
01/23/2020,BUDI,100.00,101.00,99.00,99.00,855700
01/23/2020,BUKK,1400.00,1430.00,1155.00,1430.00,1700
01/23/2020,BULL,177.00,178.00,174.00,176.00,87301600
01/23/2020,BULL-W,63.00,76.00,63.00,75.00,1686900
01/23/2020,BULL-W2,26.00,26.00,25.00,26.00,185200
01/23/2020,BUMI,63.00,63.00,59.00,61.00,366928300
01/23/2020,BUVA,58.00,60.00,56.00,58.00,123600
01/23/2020,BVIC,75.00,77.00,72.00,75.00,909400
01/23/2020,BWPT,141.00,145.00,135.00,135.00,41716100
01/23/2020,BYAN,15200.00,15200.00,15200.00,15200.00,0
01/23/2020,CAKK,63.00,66.00,61.00,63.00,2228400
01/23/2020,CAKK-W,22.00,22.00,20.00,22.00,1445900
01/23/2020,CAMP,346.00,356.00,346.00,348.00,746000
01/23/2020,CANI,159.00,159.00,159.00,159.00,0
01/23/2020,CARS,123.00,127.00,115.00,125.00,3208700
01/23/2020,CASA,414.00,414.00,414.00,414.00,11411500
01/23/2020,CASA-W,142.00,142.00,142.00,142.00,0
01/23/2020,CASS,560.00,570.00,560.00,560.00,700
01/23/2020,CCSI,260.00,272.00,256.00,264.00,2222300
01/23/2020,CEKA,1570.00,1585.00,1550.00,1560.00,52300
01/23/2020,CENT,76.00,77.00,76.00,77.00,519600
01/23/2020,CFIN,260.00,260.00,252.00,256.00,125100
01/23/2020,CINT,260.00,268.00,260.00,268.00,46700
01/23/2020,CITA,2000.00,2000.00,2000.00,2000.00,0
01/23/2020,CITY,131.00,131.00,120.00,128.00,16900
01/23/2020,CITY-W,34.00,36.00,33.00,34.00,65800
01/23/2020,CKRA,76.00,76.00,76.00,76.00,0
01/23/2020,CLAY,3030.00,3030.00,2790.00,2880.00,31800
01/23/2020,CLEO,490.00,505.00,490.00,500.00,12178300
01/23/2020,CLPI,750.00,750.00,720.00,735.00,9600
01/23/2020,CMNP,2000.00,2000.00,2000.00,2000.00,0
01/23/2020,CMPP,184.00,184.00,184.00,184.00,0
01/23/2020,CNKO,50.00,50.00,50.00,50.00,0
01/23/2020,CNTB,250.00,250.00,250.00,250.00,0
01/23/2020,CNTX,346.00,346.00,346.00,346.00,100
01/23/2020,COCO,855.00,855.00,855.00,855.00,2100
01/23/2020,COCO-W,464.00,464.00,464.00,464.00,0
01/23/2020,COWL,50.00,50.00,50.00,50.00,0
01/23/2020,CPIN,7050.00,7175.00,7050.00,7150.00,1872200
01/23/2020,CPRI,50.00,50.00,50.00,50.00,1500
01/23/2020,CPRI-W,23.00,23.00,21.00,22.00,60000
01/23/2020,CPRO,50.00,50.00,50.00,50.00,0
01/23/2020,CSAP,440.00,440.00,440.00,440.00,204900
01/23/2020,CSIS,91.00,91.00,85.00,88.00,80800
01/23/2020,CSRA,400.00,406.00,392.00,404.00,8644500
01/23/2020,CTBN,3150.00,3150.00,3150.00,3150.00,0
01/23/2020,CTRA,985.00,1005.00,980.00,990.00,16849000
01/23/2020,CTTH,65.00,70.00,62.00,64.00,950700
01/23/2020,DART,310.00,310.00,310.00,310.00,0
01/23/2020,DAYA,280.00,280.00,254.00,280.00,800
01/23/2020,DEAL,160.00,162.00,155.00,157.00,7425900
01/23/2020,DEAL-W,25.00,25.00,25.00,25.00,0
01/23/2020,DEFI,1890.00,1890.00,1890.00,1890.00,10800
01/23/2020,DEWA,50.00,50.00,50.00,50.00,9700
01/23/2020,DFAM,400.00,400.00,396.00,400.00,47400
01/23/2020,DFAM-W,21.00,21.00,21.00,21.00,0
01/23/2020,DGIK,50.00,50.00,50.00,50.00,100
01/23/2020,DIGI,1700.00,1700.00,1690.00,1690.00,3100
01/23/2020,DILD,306.00,308.00,304.00,304.00,63300
01/23/2020,DIVA,2670.00,2670.00,2540.00,2580.00,362200
01/23/2020,DKFT,136.00,137.00,132.00,134.00,5419900
01/23/2020,DLTA,6550.00,6550.00,6500.00,6500.00,2800
01/23/2020,DMAS,276.00,278.00,270.00,274.00,5915800
01/23/2020,DMMX,216.00,218.00,214.00,218.00,200200
01/23/2020,DMND,1690.00,1695.00,1420.00,1530.00,16315700
01/23/2020,DNAR,260.00,260.00,260.00,260.00,0
01/23/2020,DNET,3060.00,3060.00,3060.00,3060.00,5100
01/23/2020,DOID,264.00,266.00,256.00,260.00,2343100
01/23/2020,DPNS,282.00,282.00,282.00,282.00,0
01/23/2020,DPUM,108.00,108.00,108.00,108.00,2900
01/23/2020,DSFI,100.00,100.00,96.00,99.00,4016000
01/23/2020,DSNG,450.00,450.00,442.00,442.00,3461700
01/23/2020,DSSA,15475.00,15475.00,15475.00,15475.00,0
01/23/2020,DUCK,1235.00,1250.00,1220.00,1240.00,6548300
01/23/2020,DUTI,4990.00,4990.00,4990.00,4990.00,0
01/23/2020,DVLA,2170.00,2180.00,2160.00,2180.00,3400
01/23/2020,DWGL,254.00,270.00,242.00,260.00,12500
01/23/2020,DWGL-W,69.00,87.00,69.00,85.00,12900
01/23/2020,DYAN,73.00,78.00,69.00,73.00,37203700
01/23/2020,EAST,94.00,96.00,92.00,92.00,3173100
01/23/2020,EAST-W,15.00,16.00,15.00,15.00,14561500
01/23/2020,ECII,1015.00,1015.00,1010.00,1010.00,2100
01/23/2020,EKAD,1105.00,1115.00,1100.00,1100.00,101300
01/23/2020,ELSA,292.00,292.00,282.00,286.00,14956200
01/23/2020,ELTY,50.00,50.00,50.00,50.00,55100
01/23/2020,EMDE,222.00,222.00,222.00,222.00,20000
01/23/2020,EMTK,5450.00,5650.00,5450.00,5650.00,1400
01/23/2020,ENRG,50.00,50.00,50.00,50.00,194800
01/23/2020,ENVY,510.00,540.00,428.00,440.00,14514900
01/23/2020,EPMT,1900.00,1900.00,1850.00,1850.00,2900
01/23/2020,ERAA,1640.00,1700.00,1640.00,1695.00,11095100
01/23/2020,ERTX,144.00,144.00,144.00,144.00,200
01/23/2020,ESIP,274.00,276.00,272.00,274.00,165200
01/23/2020,ESIP-W,27.00,27.00,25.00,26.00,4736200
01/23/2020,ESSA,242.00,246.00,238.00,244.00,1748400
01/23/2020,ESTI,54.00,54.00,52.00,53.00,9300
01/23/2020,ETWA,63.00,68.00,60.00,61.00,776800
01/23/2020,EXCL,3200.00,3240.00,3180.00,3220.00,3442100
01/23/2020,FAST,2470.00,2470.00,2470.00,2470.00,0
01/23/2020,FASW,7250.00,7250.00,7250.00,7250.00,0
01/23/2020,FILM,240.00,244.00,210.00,218.00,11632000
01/23/2020,FINN,50.00,50.00,50.00,50.00,0
01/23/2020,FIRE,228.00,238.00,218.00,226.00,12505300
01/23/2020,FIRE-W,990.00,990.00,990.00,990.00,0
01/23/2020,FISH,2760.00,2760.00,2760.00,2760.00,0
01/23/2020,FITT,85.00,85.00,81.00,84.00,38300
01/23/2020,FITT-W,65.00,67.00,60.00,60.00,46100
01/23/2020,FMII,470.00,470.00,470.00,470.00,0
01/23/2020,FOOD,114.00,114.00,110.00,112.00,109400
01/23/2020,FORU,108.00,108.00,108.00,108.00,100
01/23/2020,FORZ,50.00,50.00,50.00,50.00,2000
01/23/2020,FORZ-W,610.00,610.00,610.00,610.00,0
01/23/2020,FPNI,88.00,101.00,88.00,93.00,24024000
01/23/2020,FREN,125.00,126.00,123.00,124.00,14655300
01/23/2020,FREN-W,72.00,75.00,70.00,73.00,85400
01/23/2020,FUJI,110.00,111.00,105.00,111.00,8700
01/23/2020,GAMA,50.00,50.00,50.00,50.00,3200
01/23/2020,GDST,79.00,103.00,75.00,83.00,58578100
01/23/2020,GDYR,2000.00,2000.00,2000.00,2000.00,0
01/23/2020,GEMA,364.00,364.00,364.00,364.00,20000
01/23/2020,GEMS,2550.00,2550.00,2550.00,2550.00,0
01/23/2020,GGRM,57500.00,58150.00,57100.00,57950.00,1447700
01/23/2020,GGRP,460.00,472.00,450.00,472.00,39100
01/23/2020,GHON,1210.00,1210.00,1210.00,1210.00,100
01/23/2020,GIAA,442.00,446.00,422.00,424.00,31609100
01/23/2020,GJTL,540.00,540.00,520.00,530.00,2340100
01/23/2020,GLOB,412.00,412.00,406.00,406.00,300
01/23/2020,GLVA,258.00,264.00,250.00,258.00,605600
01/23/2020,GMFI,120.00,130.00,110.00,126.00,207267300
01/23/2020,GMTD,19000.00,19000.00,19000.00,19000.00,1200
01/23/2020,GOLD,228.00,228.00,228.00,228.00,0
01/23/2020,GOLL,50.00,50.00,50.00,50.00,0
01/23/2020,GOOD,1390.00,1400.00,1390.00,1390.00,250700
01/23/2020,GPRA,62.00,65.00,59.00,61.00,20662400
01/23/2020,GREN,328.00,328.00,328.00,328.00,0
01/23/2020,GSMF,100.00,100.00,100.00,100.00,0
01/23/2020,GTBO,140.00,150.00,131.00,136.00,14400
01/23/2020,GWSA,140.00,150.00,139.00,141.00,101900
01/23/2020,GZCO,50.00,50.00,50.00,50.00,300
01/23/2020,HADE,50.00,50.00,50.00,50.00,0
01/23/2020,HDFA,122.00,122.00,122.00,122.00,0
01/23/2020,HDIT,650.00,650.00,590.00,635.00,600
01/23/2020,HDTX,120.00,120.00,120.00,120.00,0
01/23/2020,HEAL,3400.00,3500.00,3380.00,3400.00,200200
01/23/2020,HELI,180.00,190.00,180.00,190.00,14900
01/23/2020,HELI-W,14.00,14.00,14.00,14.00,100
01/23/2020,HERO,845.00,845.00,845.00,845.00,500
01/23/2020,HEXA,3250.00,3350.00,3220.00,3350.00,1500
01/23/2020,HITS,700.00,700.00,700.00,700.00,0
01/23/2020,HKMU,195.00,197.00,189.00,190.00,1778500
01/23/2020,HMSP,2160.00,2200.00,2150.00,2170.00,28674600
01/23/2020,HOKI,875.00,880.00,870.00,880.00,22649800
01/23/2020,HOKI-W,620.00,620.00,620.00,620.00,48800
01/23/2020,HOME,50.00,50.00,50.00,50.00,1100
01/23/2020,HOTL,112.00,112.00,112.00,112.00,0
01/23/2020,HRME,1025.00,1045.00,1020.00,1040.00,25508700
01/23/2020,HRTA,238.00,250.00,238.00,250.00,1162300
01/23/2020,HRUM,1345.00,1350.00,1340.00,1350.00,516900
01/23/2020,IATA,50.00,50.00,50.00,50.00,0
01/23/2020,IBFN,356.00,356.00,330.00,330.00,296200
01/23/2020,IBFN-W,23.00,23.00,23.00,23.00,20000
01/23/2020,IBST,6525.00,6525.00,6525.00,6525.00,0
01/23/2020,ICBP,11700.00,11775.00,11650.00,11700.00,1669200
01/23/2020,ICON,72.00,72.00,70.00,71.00,192900
01/23/2020,IDPR,350.00,350.00,340.00,340.00,110000
01/23/2020,IFII,208.00,208.00,202.00,204.00,1003400
01/23/2020,IFSH,486.00,486.00,486.00,486.00,0
01/23/2020,IGAR,334.00,340.00,326.00,336.00,1093000
01/23/2020,IIKP,50.00,50.00,50.00,50.00,0
01/23/2020,IKAI,56.00,59.00,55.00,55.00,10782400
01/23/2020,IKBI,280.00,280.00,270.00,270.00,1000
01/23/2020,IMAS,1105.00,1110.00,1070.00,1080.00,544500
01/23/2020,IMJS,280.00,280.00,276.00,276.00,43800
01/23/2020,IMPC,1105.00,1120.00,1100.00,1110.00,940500
01/23/2020,INAF,690.00,845.00,675.00,810.00,21283700
01/23/2020,INAI,420.00,420.00,420.00,420.00,100
01/23/2020,INCF,50.00,50.00,50.00,50.00,100
01/23/2020,INCI,420.00,420.00,400.00,400.00,700
01/23/2020,INCO,3360.00,3360.00,3300.00,3300.00,5460300
01/23/2020,INDF,8125.00,8175.00,8100.00,8150.00,4747900
01/23/2020,INDO,153.00,173.00,140.00,147.00,2283300
01/23/2020,INDO-W,80.00,91.00,75.00,77.00,4256800
01/23/2020,INDR,2450.00,2480.00,2410.00,2410.00,10500
01/23/2020,INDS,2240.00,2280.00,2220.00,2220.00,52600
01/23/2020,INDX,53.00,54.00,53.00,54.00,600
01/23/2020,INDY,1070.00,1110.00,1055.00,1085.00,3479500
01/23/2020,INKP,7975.00,8075.00,7925.00,8000.00,2602400
01/23/2020,INOV,306.00,306.00,300.00,306.00,166700
01/23/2020,INPC,60.00,60.00,58.00,58.00,785100
01/23/2020,INPC-W,6.00,7.00,6.00,6.00,2411100
01/23/2020,INPP,985.00,985.00,815.00,985.00,15800
01/23/2020,INPS,4020.00,4020.00,4000.00,4010.00,60500
01/23/2020,INRU,795.00,795.00,795.00,795.00,100
01/23/2020,INTA,450.00,450.00,434.00,438.00,24507500
01/23/2020,INTA-W,180.00,180.00,180.00,180.00,9544100
01/23/2020,INTD,234.00,234.00,234.00,234.00,100
01/23/2020,INTP,18350.00,18650.00,18350.00,18575.00,1069500
01/23/2020,IPCC,590.00,590.00,565.00,570.00,186000
01/23/2020,IPCM,173.00,173.00,170.00,170.00,1800
01/23/2020,IPOL,81.00,81.00,78.00,78.00,92500
01/23/2020,IPTV,420.00,420.00,396.00,416.00,3693200
01/23/2020,IPTV-W,123.00,123.00,110.00,111.00,3448800
01/23/2020,IRRA,690.00,690.00,675.00,685.00,7198100
01/23/2020,ISAT,2370.00,2440.00,2270.00,2390.00,7053900
01/23/2020,ISSP,185.00,193.00,184.00,184.00,14712700
01/23/2020,ITIC,2580.00,2650.00,2510.00,2640.00,17306500
01/23/2020,ITMA,520.00,520.00,520.00,520.00,800
01/23/2020,ITMA-W,94.00,94.00,94.00,94.00,0
01/23/2020,ITMG,12075.00,12275.00,11800.00,11850.00,1422800
01/23/2020,JAST,1720.00,1720.00,1680.00,1680.00,10136400
01/23/2020,JAWA,89.00,89.00,89.00,89.00,0
01/23/2020,JAYA,75.00,88.00,75.00,85.00,1081300
01/23/2020,JAYA-W,22.00,22.00,20.00,21.00,864000
01/23/2020,JECC,5700.00,5700.00,5700.00,5700.00,0
01/23/2020,JGLE,50.00,50.00,50.00,50.00,0
01/23/2020,JIHD,630.00,630.00,630.00,630.00,0
01/23/2020,JKON,490.00,490.00,490.00,490.00,0
01/23/2020,JKSW,60.00,60.00,60.00,60.00,0
01/23/2020,JMAS,760.00,835.00,760.00,835.00,200
01/23/2020,JPFA,1570.00,1585.00,1560.00,1580.00,10270200
01/23/2020,JRPT,570.00,570.00,560.00,565.00,12951200
01/23/2020,JSKY,198.00,200.00,190.00,190.00,13633800
01/23/2020,JSMR,4970.00,5050.00,4890.00,5050.00,2552000
01/23/2020,JSPT,1010.00,1010.00,1010.00,1010.00,0
01/23/2020,JTPE,965.00,970.00,965.00,965.00,119400
01/23/2020,KAEF,1025.00,1115.00,1010.00,1090.00,13993300
01/23/2020,KARW,62.00,68.00,62.00,62.00,2304900
01/23/2020,KAYU,84.00,91.00,78.00,81.00,54983200
01/23/2020,KBLI,476.00,482.00,474.00,476.00,1429500
01/23/2020,KBLM,252.00,266.00,252.00,266.00,2500
01/23/2020,KBLV,300.00,300.00,300.00,300.00,0
01/23/2020,KBRI,50.00,50.00,50.00,50.00,0
01/23/2020,KDSI,1150.00,1150.00,1145.00,1150.00,162600
01/23/2020,KEEN,446.00,454.00,422.00,438.00,2298700
01/23/2020,KEJU,845.00,870.00,835.00,840.00,50700
01/23/2020,KIAS,67.00,69.00,64.00,67.00,98810600
01/23/2020,KICI,230.00,230.00,230.00,230.00,100
01/23/2020,KIJA,296.00,296.00,292.00,296.00,1593300
01/23/2020,KINO,2990.00,2990.00,2890.00,2940.00,3103300
01/23/2020,KIOS,430.00,430.00,420.00,420.00,1400
01/23/2020,KIOS-W,288.00,288.00,288.00,288.00,0
01/23/2020,KJEN,2020.00,2020.00,2000.00,2010.00,287600
01/23/2020,KKGI,242.00,242.00,242.00,242.00,21000
01/23/2020,KLBF,1590.00,1590.00,1555.00,1575.00,14530800
01/23/2020,KMTR,304.00,316.00,304.00,316.00,2100
01/23/2020,KOBX,115.00,117.00,112.00,117.00,765700
01/23/2020,KOIN,141.00,141.00,141.00,141.00,0
01/23/2020,KONI,630.00,630.00,630.00,630.00,1000
01/23/2020,KOPI,615.00,615.00,615.00,615.00,8200
01/23/2020,KOTA,605.00,630.00,600.00,610.00,30331400
01/23/2020,KOTA-W,364.00,368.00,340.00,340.00,199800
01/23/2020,KPAL,191.00,220.00,190.00,197.00,1907900
01/23/2020,KPAS,56.00,68.00,56.00,64.00,707500
01/23/2020,KPAS-W,27.00,31.00,26.00,27.00,4743800
01/23/2020,KPIG,128.00,132.00,125.00,129.00,16729200
01/23/2020,KRAH,1510.00,1590.00,1510.00,1590.00,953200
01/23/2020,KRAS,270.00,276.00,266.00,270.00,4362600
01/23/2020,KREN,468.00,480.00,468.00,474.00,35360700
01/23/2020,LAND,800.00,840.00,795.00,840.00,26500
01/23/2020,LAPD,50.00,50.00,50.00,50.00,0
01/23/2020,LCGP,114.00,114.00,114.00,114.00,0
01/23/2020,LCKM,326.00,326.00,326.00,326.00,4000
01/23/2020,LEAD,50.00,50.00,50.00,50.00,100
01/23/2020,LIFE,6000.00,6000.00,6000.00,6000.00,0
01/23/2020,LINK,3750.00,3820.00,3730.00,3780.00,564800
01/23/2020,LION,496.00,496.00,496.00,496.00,0
01/23/2020,LMAS,113.00,138.00,103.00,130.00,40987600
01/23/2020,LMPI,95.00,95.00,90.00,95.00,19100
01/23/2020,LMSH,454.00,454.00,446.00,446.00,200
01/23/2020,LPCK,885.00,895.00,870.00,870.00,935100
01/23/2020,LPGI,3510.00,3510.00,3510.00,3510.00,0
01/23/2020,LPIN,256.00,256.00,256.00,256.00,0
01/23/2020,LPKR,228.00,238.00,220.00,238.00,114950300
01/23/2020,LPLI,75.00,85.00,75.00,80.00,19700
01/23/2020,LPPF,4050.00,4050.00,3820.00,3900.00,5140800
01/23/2020,LPPS,79.00,79.00,75.00,75.00,500
01/23/2020,LRNA,172.00,172.00,160.00,170.00,120800
01/23/2020,LSIP,1285.00,1285.00,1245.00,1245.00,12405200
01/23/2020,LTLS,615.00,620.00,615.00,620.00,94500
01/23/2020,LUCK,635.00,675.00,550.00,600.00,36225900
01/23/2020,MABA,50.00,50.00,50.00,50.00,400
01/23/2020,MAGP,50.00,50.00,50.00,50.00,0
01/23/2020,MAIN,915.00,935.00,915.00,925.00,1800700
01/23/2020,MAMI,50.00,50.00,50.00,50.00,345100
01/23/2020,MAMI-W,17.00,17.00,15.00,16.00,6810500
01/23/2020,MAMIP,600.00,600.00,600.00,600.00,0
01/23/2020,MAPA,4620.00,4620.00,4510.00,4510.00,500
01/23/2020,MAPB,1610.00,1610.00,1610.00,1610.00,100
01/23/2020,MAPI,1040.00,1040.00,1000.00,1000.00,4601400
01/23/2020,MARI,193.00,193.00,185.00,185.00,11500
01/23/2020,MARK,452.00,456.00,452.00,456.00,946600
01/23/2020,MASA,486.00,486.00,486.00,486.00,0
01/23/2020,MAYA,9100.00,9100.00,9100.00,9100.00,0
01/23/2020,MBAP,1910.00,1995.00,1910.00,1930.00,5900
01/23/2020,MBSS,424.00,434.00,402.00,416.00,1306800
01/23/2020,MBTO,96.00,100.00,96.00,96.00,25600
01/23/2020,MCAS,2320.00,2380.00,2320.00,2380.00,1000
01/23/2020,MCOR,128.00,130.00,125.00,127.00,2251800
01/23/2020,MDIA,50.00,50.00,50.00,50.00,22400
01/23/2020,MDKA,1150.00,1205.00,1120.00,1185.00,50821600
01/23/2020,MDKI,185.00,194.00,180.00,193.00,517000
01/23/2020,MDLN,190.00,197.00,185.00,197.00,7504100
01/23/2020,MDRN,50.00,50.00,50.00,50.00,0
01/23/2020,MEDC,755.00,770.00,740.00,750.00,43099200
01/23/2020,MEDC-W,172.00,179.00,165.00,169.00,1049600
01/23/2020,MEGA,5150.00,5150.00,5150.00,5150.00,800
01/23/2020,MERK,2610.00,2700.00,2610.00,2620.00,4500
01/23/2020,META,187.00,190.00,186.00,190.00,20200
01/23/2020,MFIN,1250.00,1270.00,1250.00,1270.00,1245300
01/23/2020,MFMI,444.00,446.00,444.00,444.00,1600
01/23/2020,MGNA,50.00,50.00,50.00,50.00,0
01/23/2020,MGRO,840.00,855.00,840.00,850.00,1626500
01/23/2020,MICE,346.00,346.00,346.00,346.00,1000
01/23/2020,MIDI,1400.00,1400.00,1400.00,1400.00,200
01/23/2020,MIKA,2570.00,2600.00,2480.00,2530.00,14171100
01/23/2020,MINA,218.00,218.00,218.00,218.00,0
01/23/2020,MIRA,50.00,50.00,50.00,50.00,0
01/23/2020,MITI,51.00,51.00,51.00,51.00,0
01/23/2020,MKNT,50.00,50.00,50.00,50.00,200
01/23/2020,MKPI,16200.00,16200.00,16200.00,16200.00,0
01/23/2020,MLBI,15600.00,15625.00,15575.00,15625.00,4000
01/23/2020,MLIA,565.00,570.00,555.00,555.00,6855900
01/23/2020,MLPL,72.00,74.00,71.00,74.00,3422600
01/23/2020,MLPT,400.00,410.00,398.00,398.00,1300
01/23/2020,MMLP,171.00,177.00,170.00,177.00,633300
01/23/2020,MNCN,1710.00,1735.00,1645.00,1700.00,20382500
01/23/2020,MOLI,1050.00,1050.00,1045.00,1045.00,12900
01/23/2020,MPMX,670.00,675.00,660.00,660.00,956200
01/23/2020,MPOW,106.00,113.00,100.00,105.00,5192100
01/23/2020,MPPA,135.00,135.00,130.00,132.00,1511500
01/23/2020,MPRO,2080.00,2080.00,2080.00,2080.00,0
01/23/2020,MRAT,154.00,154.00,154.00,154.00,2200
01/23/2020,MREI,4000.00,4000.00,4000.00,4000.00,400
01/23/2020,MSIN,402.00,402.00,398.00,402.00,19600
01/23/2020,MSKY,1240.00,1240.00,1240.00,1240.00,600
01/23/2020,MTDL,1815.00,1815.00,1795.00,1805.00,5782200
01/23/2020,MTFN,50.00,50.00,50.00,50.00,100
01/23/2020,MTLA,496.00,496.00,496.00,496.00,200
01/23/2020,MTPS,550.00,550.00,550.00,550.00,1800
01/23/2020,MTPS-W,258.00,258.00,254.00,254.00,4200
01/23/2020,MTRA,276.00,276.00,252.00,262.00,12700
01/23/2020,MTSM,238.00,238.00,180.00,190.00,130500
01/23/2020,MTWI,65.00,76.00,65.00,67.00,7502100
01/23/2020,MYOH,1200.00,1215.00,1165.00,1215.00,1287400
01/23/2020,MYOR,1980.00,1985.00,1965.00,1970.00,1391300
01/23/2020,MYRX,50.00,50.00,50.00,50.00,0
01/23/2020,MYRXP,50.00,50.00,50.00,50.00,0
01/23/2020,MYTX,52.00,52.00,52.00,52.00,100
01/23/2020,NASA,650.00,650.00,488.00,620.00,30794400
01/23/2020,NASA-W,700.00,700.00,700.00,700.00,0
01/23/2020,NATO,1120.00,1130.00,1120.00,1125.00,63122000
01/23/2020,NATO-W,820.00,820.00,820.00,820.00,100
01/23/2020,NELY,134.00,134.00,134.00,134.00,0
01/23/2020,NFCX,2840.00,2840.00,2790.00,2800.00,159600
01/23/2020,NICK,300.00,320.00,300.00,320.00,340400
01/23/2020,NIKL,615.00,720.00,590.00,695.00,34930100
01/23/2020,NIPS,282.00,282.00,282.00,282.00,0
01/23/2020,NIRO,131.00,131.00,130.00,130.00,27547500
01/23/2020,NISP,850.00,850.00,835.00,835.00,2700
01/23/2020,NOBU,970.00,970.00,955.00,955.00,800
01/23/2020,NRCA,340.00,350.00,340.00,346.00,860800
01/23/2020,NUSA,50.00,50.00,50.00,50.00,51200
01/23/2020,NUSA-W,6.00,7.00,5.00,6.00,2609000
01/23/2020,NZIA,640.00,645.00,560.00,585.00,47000
01/23/2020,NZIA-W,139.00,139.00,96.00,97.00,108300
01/23/2020,OASA,372.00,372.00,372.00,372.00,0
01/23/2020,OCAP,170.00,170.00,155.00,155.00,3500
01/23/2020,OKAS,199.00,202.00,184.00,190.00,3155900
01/23/2020,OMRE,750.00,935.00,750.00,930.00,2500
01/23/2020,OPMS,99.00,102.00,97.00,98.00,22428700
01/23/2020,PADI,74.00,74.00,50.00,50.00,32131700
01/23/2020,PALM,190.00,190.00,190.00,190.00,3800
01/23/2020,PAMG,127.00,142.00,127.00,140.00,47178900
01/23/2020,PANI,96.00,96.00,96.00,96.00,3600
01/23/2020,PANR,324.00,324.00,322.00,324.00,1126100
01/23/2020,PANS,1340.00,1385.00,1340.00,1385.00,1300
01/23/2020,PBID,1000.00,1005.00,980.00,1000.00,3100
01/23/2020,PBRX,280.00,280.00,246.00,280.00,4267000
01/23/2020,PBSA,710.00,750.00,710.00,750.00,4000
01/23/2020,PCAR,338.00,418.00,254.00,324.00,216100
01/23/2020,PDES,900.00,900.00,900.00,900.00,0
01/23/2020,PEGE,154.00,160.00,116.00,120.00,124400
01/23/2020,PEHA,980.00,1100.00,980.00,1010.00,25700
01/23/2020,PGAS,1930.00,1935.00,1900.00,1915.00,29497600
01/23/2020,PGJO,107.00,107.00,101.00,101.00,1665600
01/23/2020,PGLI,344.00,344.00,344.00,344.00,0
01/23/2020,PICO,895.00,895.00,750.00,800.00,29300
01/23/2020,PJAA,920.00,920.00,920.00,920.00,100000
01/23/2020,PKPK,50.00,62.00,50.00,56.00,705000
01/23/2020,PLAS,50.00,50.00,50.00,50.00,0
01/23/2020,PLIN,3150.00,3150.00,3150.00,3150.00,500
01/23/2020,PMJS,148.00,148.00,139.00,141.00,1601400
01/23/2020,PNBN,1210.00,1210.00,1185.00,1185.00,1622400
01/23/2020,PNBS,50.00,50.00,50.00,50.00,8000
01/23/2020,PNIN,1040.00,1045.00,1035.00,1035.00,445100
01/23/2020,PNLF,272.00,272.00,266.00,270.00,11781900
01/23/2020,PNSE,414.00,414.00,414.00,414.00,0
01/23/2020,POLA,135.00,175.00,115.00,171.00,3844500
01/23/2020,POLA-W,800.00,800.00,800.00,800.00,0
01/23/2020,POLI,1330.00,1355.00,1300.00,1345.00,11300
01/23/2020,POLL,10525.00,10525.00,10500.00,10500.00,212800
01/23/2020,POLU,1980.00,2100.00,1980.00,2090.00,22100
01/23/2020,POLY,52.00,54.00,51.00,53.00,882900
01/23/2020,POOL,156.00,156.00,156.00,156.00,0
01/23/2020,POOL-W,4010.00,4010.00,4010.00,4010.00,0
01/23/2020,PORT,550.00,625.00,550.00,600.00,2200
01/23/2020,POSA,50.00,50.00,50.00,50.00,18400
01/23/2020,POSA-W,6.00,6.00,5.00,5.00,6024700
01/23/2020,POWR,940.00,950.00,920.00,935.00,1288200
01/23/2020,PPRE,216.00,220.00,212.00,216.00,6433300
01/23/2020,PPRO,60.00,61.00,58.00,59.00,64670800
01/23/2020,PRAS,135.00,135.00,135.00,135.00,0
01/23/2020,PRDA,3680.00,3690.00,3680.00,3680.00,10100
01/23/2020,PRIM,378.00,450.00,300.00,318.00,1733300
01/23/2020,PRIM-W,30.00,36.00,28.00,32.00,2738500
01/23/2020,PSAB,256.00,266.00,250.00,264.00,96330300
01/23/2020,PSDN,181.00,181.00,180.00,180.00,83300
01/23/2020,PSGO,175.00,175.00,160.00,170.00,160600
01/23/2020,PSKT,50.00,50.00,50.00,50.00,0
01/23/2020,PSSI,172.00,174.00,167.00,174.00,21200
01/23/2020,PTBA,2460.00,2470.00,2390.00,2410.00,35676700
01/23/2020,PTIS,110.00,110.00,92.00,92.00,13100
01/23/2020,PTPP,1515.00,1525.00,1470.00,1500.00,15269100
01/23/2020,PTRO,1550.00,1580.00,1525.00,1575.00,170200
01/23/2020,PTSN,252.00,254.00,240.00,252.00,168400
01/23/2020,PTSP,4550.00,4550.00,4550.00,4550.00,0
01/23/2020,PUDP,324.00,326.00,324.00,326.00,6300
01/23/2020,PURE,248.00,256.00,226.00,228.00,21071800
01/23/2020,PURE-W,76.00,78.00,68.00,70.00,22538700
01/23/2020,PWON,560.00,575.00,555.00,570.00,26103900
01/23/2020,PYFA,200.00,200.00,200.00,200.00,0
01/23/2020,PZZA,1080.00,1090.00,1070.00,1075.00,104900
01/23/2020,R-ABFII,28600.00,28600.00,28600.00,28600.00,0
01/23/2020,R-LQ45X,1060.00,1067.00,1060.00,1067.00,28600
01/23/2020,RAJA,157.00,167.00,149.00,151.00,5327500
01/23/2020,RALS,1220.00,1230.00,1160.00,1165.00,3584700
01/23/2020,RANC,310.00,320.00,310.00,318.00,11100
01/23/2020,RBMS,78.00,79.00,73.00,74.00,513000
01/23/2020,RDTX,5675.00,5675.00,5200.00,5200.00,67600
01/23/2020,REAL,416.00,456.00,414.00,418.00,9694200
01/23/2020,REAL-W,29.00,30.00,27.00,28.00,89553900
01/23/2020,RELI,130.00,130.00,130.00,130.00,100
01/23/2020,RICY,155.00,155.00,155.00,155.00,0
01/23/2020,RIGS,214.00,214.00,208.00,210.00,1700
01/23/2020,RIMO,50.00,50.00,50.00,50.00,40200
01/23/2020,RISE,540.00,540.00,520.00,520.00,1205200
01/23/2020,RMBA,302.00,302.00,302.00,302.00,61000
01/23/2020,RODA,55.00,59.00,53.00,55.00,2774900
01/23/2020,ROTI,1280.00,1295.00,1270.00,1295.00,380000
01/23/2020,RUIS,222.00,222.00,222.00,222.00,0
01/23/2020,SAFE,206.00,206.00,202.00,206.00,419000
01/23/2020,SAME,210.00,220.00,200.00,200.00,2802800
01/23/2020,SAPX,935.00,935.00,935.00,935.00,0
01/23/2020,SATU,69.00,74.00,65.00,70.00,37500
01/23/2020,SCBD,2700.00,2700.00,2700.00,2700.00,0
01/23/2020,SCCO,9100.00,9150.00,9100.00,9150.00,11000
01/23/2020,SCMA,1580.00,1590.00,1540.00,1550.00,5111700
01/23/2020,SCPI,29000.00,29000.00,29000.00,29000.00,0
01/23/2020,SDMU,50.00,50.00,50.00,50.00,400
01/23/2020,SDPC,94.00,120.00,94.00,108.00,2219700
01/23/2020,SDRA,750.00,750.00,750.00,750.00,0
01/23/2020,SFAN,990.00,995.00,990.00,995.00,1220400
01/23/2020,SFAN-W,625.00,635.00,625.00,635.00,74700
01/23/2020,SGRO,2480.00,2490.00,2480.00,2490.00,100000
01/23/2020,SHID,2700.00,2700.00,2700.00,2700.00,1425200
01/23/2020,SHIP,760.00,760.00,750.00,755.00,197900
01/23/2020,SIDO,1245.00,1245.00,1225.00,1225.00,1682200
01/23/2020,SILO,6625.00,6700.00,6450.00,6675.00,445500
01/23/2020,SIMA,50.00,50.00,50.00,50.00,1000
01/23/2020,SIMP,408.00,410.00,394.00,396.00,7595200
01/23/2020,SINI,1740.00,1740.00,1685.00,1685.00,2900
01/23/2020,SINI-W,640.00,650.00,630.00,630.00,100600
01/23/2020,SIPD,995.00,995.00,810.00,900.00,1500
01/23/2020,SKBM,350.00,352.00,350.00,352.00,200
01/23/2020,SKLT,1610.00,1610.00,1610.00,1610.00,0
01/23/2020,SKRN,540.00,540.00,520.00,520.00,28600
01/23/2020,SKYB,57.00,63.00,57.00,60.00,2356400
01/23/2020,SLIS,4880.00,4980.00,4800.00,4850.00,30400
01/23/2020,SMAR,3860.00,3860.00,3860.00,3860.00,100
01/23/2020,SMBR,384.00,388.00,376.00,380.00,7169200
01/23/2020,SMCB,975.00,1095.00,960.00,1000.00,36200
01/23/2020,SMDM,125.00,125.00,115.00,116.00,500
01/23/2020,SMDR,236.00,236.00,232.00,236.00,157000
01/23/2020,SMGR,13250.00,13250.00,12875.00,13050.00,3986000
01/23/2020,SMKL,226.00,232.00,214.00,224.00,173800
01/23/2020,SMKL-W,23.00,23.00,22.00,22.00,236600
01/23/2020,SMMA,15225.00,15225.00,15225.00,15225.00,0
01/23/2020,SMMT,109.00,112.00,109.00,109.00,561600
01/23/2020,SMRA,960.00,980.00,945.00,945.00,12016700
01/23/2020,SMRU,50.00,50.00,50.00,50.00,0
01/23/2020,SMSM,1425.00,1430.00,1415.00,1425.00,791300
01/23/2020,SOCI,164.00,165.00,160.00,162.00,7744800
01/23/2020,SONA,5275.00,5275.00,5275.00,5275.00,0
01/23/2020,SOSS,418.00,418.00,418.00,418.00,121000
01/23/2020,SOSS-W,94.00,130.00,94.00,110.00,5100
01/23/2020,SOTS,216.00,216.00,216.00,216.00,791600
01/23/2020,SOTS-W,61.00,61.00,61.00,61.00,100
01/23/2020,SPMA,312.00,312.00,300.00,310.00,135000
01/23/2020,SPTO,845.00,850.00,840.00,850.00,37404900
01/23/2020,SQMI,266.00,294.00,264.00,288.00,35565900
01/23/2020,SRAJ,268.00,286.00,250.00,278.00,4400
01/23/2020,SRIL,252.00,254.00,248.00,250.00,6015400
01/23/2020,SRSN,52.00,55.00,51.00,55.00,12921200
01/23/2020,SRTG,3710.00,3710.00,3710.00,3710.00,11800
01/23/2020,SSIA,685.00,695.00,680.00,680.00,18214500
01/23/2020,SSMS,805.00,820.00,795.00,820.00,100164700
01/23/2020,SSTM,500.00,500.00,500.00,500.00,0
01/23/2020,STAR,155.00,157.00,155.00,157.00,5200
01/23/2020,STTP,4500.00,4500.00,4500.00,4500.00,200
01/23/2020,SUGI,50.00,50.00,50.00,50.00,0
01/23/2020,SULI,50.00,51.00,50.00,51.00,2465500
01/23/2020,SUPR,3240.00,3240.00,3240.00,3240.00,0
01/23/2020,SURE,2930.00,2930.00,2930.00,2930.00,100000
01/23/2020,SWAT,80.00,95.00,80.00,90.00,695800
01/23/2020,TALF,252.00,252.00,252.00,252.00,0
01/23/2020,TAMU,314.00,314.00,300.00,302.00,24953100
01/23/2020,TARA,198.00,198.00,198.00,198.00,0
01/23/2020,TAXI,50.00,50.00,50.00,50.00,0
01/23/2020,TBIG,1150.00,1205.00,1145.00,1200.00,54215500
01/23/2020,TBLA,905.00,915.00,900.00,910.00,230000
01/23/2020,TBMS,840.00,840.00,835.00,835.00,200
01/23/2020,TCID,10375.00,10375.00,10375.00,10375.00,0
01/23/2020,TCPI,6725.00,6875.00,6625.00,6875.00,7006100
01/23/2020,TDPM,220.00,230.00,220.00,228.00,33800
01/23/2020,TEBE,1810.00,1820.00,1810.00,1820.00,4208900
01/23/2020,TELE,262.00,266.00,246.00,256.00,43340500
01/23/2020,TFAS,152.00,173.00,147.00,167.00,297600
01/23/2020,TFCO,700.00,700.00,700.00,700.00,100
01/23/2020,TGKA,4900.00,4900.00,4900.00,4900.00,0
01/23/2020,TGRA,117.00,124.00,114.00,115.00,3605400
01/23/2020,TIFA,200.00,220.00,200.00,220.00,12400
01/23/2020,TINS,800.00,800.00,755.00,775.00,11621300
01/23/2020,TIRA,254.00,310.00,254.00,300.00,36700
01/23/2020,TIRT,53.00,53.00,51.00,53.00,10300
01/23/2020,TKIM,10650.00,10700.00,10625.00,10675.00,503800
01/23/2020,TLKM,3860.00,3880.00,3830.00,3880.00,41077400
01/23/2020,TMAS,98.00,100.00,98.00,98.00,1204500
01/23/2020,TMPO,155.00,155.00,155.00,155.00,0
01/23/2020,TNCA,266.00,266.00,266.00,266.00,0
01/23/2020,TOBA,340.00,370.00,340.00,370.00,20500
01/23/2020,TOPS,210.00,210.00,202.00,204.00,1958100
01/23/2020,TOTL,412.00,418.00,410.00,414.00,3310900
01/23/2020,TOTO,264.00,266.00,260.00,260.00,576300
01/23/2020,TOWR,830.00,830.00,820.00,830.00,65849400
01/23/2020,TPIA,9700.00,9800.00,9675.00,9800.00,2649200
01/23/2020,TPMA,288.00,290.00,286.00,288.00,22000
01/23/2020,TRAM,50.00,50.00,50.00,50.00,0
01/23/2020,TRAM-W,11.00,11.00,11.00,11.00,0
01/23/2020,TRIL,50.00,50.00,50.00,50.00,0
01/23/2020,TRIM,140.00,140.00,131.00,140.00,700
01/23/2020,TRIN,284.00,304.00,274.00,286.00,25320200
01/23/2020,TRIN-W,105.00,116.00,101.00,102.00,1543800
01/23/2020,TRIO,426.00,426.00,426.00,426.00,0
01/23/2020,TRIS,270.00,270.00,270.00,270.00,3075000
01/23/2020,TRIS-W,26.00,26.00,26.00,26.00,0
01/23/2020,TRST,380.00,380.00,380.00,380.00,0
01/23/2020,TRUK,103.00,104.00,100.00,100.00,2882700
01/23/2020,TRUS,320.00,320.00,308.00,310.00,600
01/23/2020,TSPC,1325.00,1340.00,1300.00,1335.00,257700
01/23/2020,TUGU,3440.00,3440.00,3440.00,3440.00,1000
01/23/2020,TURI,905.00,910.00,905.00,905.00,484600
01/23/2020,UCID,1920.00,1930.00,1885.00,1900.00,664100
01/23/2020,ULTJ,1605.00,1605.00,1550.00,1550.00,1002300
01/23/2020,UNIC,3730.00,3730.00,3730.00,3730.00,0
01/23/2020,UNIT,185.00,185.00,181.00,181.00,200
01/23/2020,UNSP,100.00,100.00,97.00,99.00,81800
01/23/2020,UNTR,20550.00,20675.00,20300.00,20350.00,3807600
01/23/2020,UNVR,8300.00,8375.00,8275.00,8325.00,3400500
01/23/2020,URBN,1905.00,1905.00,1880.00,1880.00,78700
01/23/2020,URBN-W,44.00,46.00,40.00,42.00,1251700
01/23/2020,VICO,111.00,111.00,111.00,111.00,200
01/23/2020,VINS,123.00,123.00,111.00,119.00,333900
01/23/2020,VINS-W,12.00,13.00,12.00,12.00,1706300
01/23/2020,VIVA,50.00,50.00,50.00,50.00,12840800
01/23/2020,VOKS,268.00,278.00,268.00,276.00,26700
01/23/2020,VRNA,125.00,125.00,125.00,125.00,0
01/23/2020,WAPO,89.00,89.00,86.00,86.00,1200
01/23/2020,WEGE,298.00,306.00,294.00,296.00,5647100
01/23/2020,WEHA,151.00,151.00,150.00,151.00,2104000
01/23/2020,WICO,540.00,560.00,540.00,560.00,300
01/23/2020,WIIM,146.00,157.00,146.00,152.00,1233000
01/23/2020,WIKA,1970.00,1980.00,1930.00,1955.00,16089300
01/23/2020,WINS,123.00,123.00,120.00,120.00,211000
01/23/2020,WOMF,272.00,274.00,264.00,270.00,183800
01/23/2020,WOOD,510.00,520.00,500.00,510.00,3843700
01/23/2020,WOWS,167.00,167.00,159.00,161.00,822000
01/23/2020,WSBP,290.00,292.00,284.00,288.00,23046100
01/23/2020,WSKT,1340.00,1345.00,1295.00,1305.00,23478300
01/23/2020,WTON,422.00,426.00,418.00,422.00,4195200
01/23/2020,XAFA,1023.00,1023.00,1023.00,1023.00,0
01/23/2020,XAQA,963.00,963.00,963.00,963.00,0
01/23/2020,XASG,105.00,105.00,105.00,105.00,0
01/23/2020,XBES,1014.00,1014.00,1014.00,1014.00,700
01/23/2020,XBID,533.00,533.00,533.00,533.00,0
01/23/2020,XBIN,495.00,495.00,495.00,495.00,0
01/23/2020,XBLQ,473.00,473.00,473.00,473.00,0
01/23/2020,XBNI,1123.00,1123.00,1123.00,1123.00,500
01/23/2020,XBSK,384.00,384.00,384.00,384.00,0
01/23/2020,XCID,78.00,79.00,78.00,79.00,3959700
01/23/2020,XCIS,106.00,106.00,106.00,106.00,1100
01/23/2020,XCLQ,104.00,104.00,104.00,104.00,0
01/23/2020,XDIF,502.00,502.00,502.00,502.00,0
01/23/2020,XIHD,510.00,510.00,510.00,510.00,10100
01/23/2020,XIIC,1142.00,1142.00,1142.00,1142.00,0
01/23/2020,XIIF,628.00,628.00,626.00,626.00,500
01/23/2020,XIIT,575.00,575.00,575.00,575.00,0
01/23/2020,XIJI,697.00,697.00,697.00,697.00,0
01/23/2020,XIPI,181.00,181.00,181.00,181.00,0
01/23/2020,XISB,398.00,398.00,398.00,398.00,0
01/23/2020,XISC,721.00,721.00,721.00,721.00,0
01/23/2020,XISI,344.00,344.00,344.00,344.00,0
01/23/2020,XISR,409.00,409.00,409.00,409.00,0
01/23/2020,XKIV,483.00,483.00,483.00,483.00,2500
01/23/2020,XMIG,179.00,179.00,179.00,179.00,0
01/23/2020,XMJM,1000.00,1000.00,1000.00,1000.00,0
01/23/2020,XMTS,499.00,499.00,499.00,499.00,0
01/23/2020,XNVE,162.00,162.00,162.00,162.00,0
01/23/2020,XPCR,955.00,955.00,955.00,955.00,0
01/23/2020,XPDV,473.00,473.00,473.00,473.00,0
01/23/2020,XPES,420.00,420.00,420.00,420.00,0
01/23/2020,XPFT,564.00,564.00,564.00,564.00,0
01/23/2020,XPID,556.00,556.00,556.00,556.00,0
01/23/2020,XPLC,482.00,482.00,482.00,482.00,0
01/23/2020,XPLQ,512.00,512.00,512.00,512.00,0
01/23/2020,XPMI,1000.00,1000.00,1000.00,1000.00,200
01/23/2020,XPSG,460.00,460.00,460.00,460.00,0
01/23/2020,XPTD,544.00,544.00,544.00,544.00,0
01/23/2020,XSBC,116.00,116.00,116.00,116.00,0
01/23/2020,XSPI,750.00,750.00,750.00,750.00,0
01/23/2020,XSSI,97.00,97.00,97.00,97.00,100
01/23/2020,YELO,70.00,79.00,70.00,75.00,790800
01/23/2020,YELO-W,23.00,24.00,22.00,22.00,468600
01/23/2020,YPAS,535.00,535.00,535.00,535.00,0
01/23/2020,YULE,220.00,220.00,220.00,220.00,0
01/23/2020,ZBRA,81.00,82.00,75.00,79.00,1740800
01/23/2020,ZINC,388.00,392.00,378.00,384.00,67200600
01/23/2020,ZONE,498.00,498.00,490.00,498.00,105900
<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>
01/24/2020,AALI,12425.00,12425.00,12025.00,12075.00,514300
01/24/2020,ABBA,92.00,95.00,91.00,91.00,6832200
01/24/2020,ABDA,6800.00,6800.00,6800.00,6800.00,0
01/24/2020,ABMM,1480.00,1480.00,1480.00,1480.00,0
01/24/2020,ACES,1620.00,1645.00,1610.00,1630.00,2521300
01/24/2020,ACST,935.00,970.00,935.00,965.00,1100
01/24/2020,ADES,985.00,1000.00,935.00,990.00,16600
01/24/2020,ADHI,1100.00,1100.00,1085.00,1085.00,2544100
01/24/2020,ADMF,10250.00,10300.00,10200.00,10250.00,3700
01/24/2020,ADMG,178.00,178.00,172.00,175.00,146600
01/24/2020,ADRO,1390.00,1395.00,1370.00,1380.00,14852500
01/24/2020,AGAR,388.00,390.00,388.00,388.00,197500
01/24/2020,AGII,605.00,605.00,600.00,600.00,155400
01/24/2020,AGRO,167.00,172.00,167.00,168.00,2099500
01/24/2020,AGRS,158.00,165.00,158.00,163.00,6700
01/24/2020,AHAP,62.00,65.00,59.00,59.00,2051300
01/24/2020,AIMS,180.00,180.00,180.00,180.00,0
01/24/2020,AISA,168.00,168.00,168.00,168.00,0
01/24/2020,AKKU,50.00,50.00,50.00,50.00,0
01/24/2020,AKPI,382.00,382.00,382.00,382.00,0
01/24/2020,AKRA,3390.00,3540.00,3390.00,3490.00,17967600
01/24/2020,AKSI,478.00,510.00,468.00,500.00,510900
01/24/2020,ALDO,402.00,406.00,398.00,406.00,79100
01/24/2020,ALKA,418.00,450.00,390.00,398.00,7800
01/24/2020,ALMI,350.00,350.00,348.00,348.00,200
01/24/2020,ALTO,374.00,374.00,374.00,374.00,14000000
01/24/2020,AMAG,304.00,304.00,304.00,304.00,0
01/24/2020,AMAR,496.00,545.00,496.00,505.00,2030300
01/24/2020,AMFG,3330.00,3330.00,3300.00,3320.00,36100
01/24/2020,AMIN,370.00,380.00,356.00,356.00,10100
01/24/2020,AMOR,2670.00,2740.00,2670.00,2720.00,696300
01/24/2020,AMRT,855.00,860.00,845.00,855.00,1700
01/24/2020,ANDI,50.00,50.00,50.00,50.00,118000
01/24/2020,ANJT,870.00,870.00,870.00,870.00,100
01/24/2020,ANTM,780.00,790.00,775.00,785.00,25277000
01/24/2020,APEX,268.00,268.00,268.00,268.00,100
01/24/2020,APIC,705.00,710.00,700.00,700.00,421400
01/24/2020,APII,212.00,212.00,196.00,212.00,1400
01/24/2020,APLI,169.00,169.00,168.00,168.00,175900
01/24/2020,APLN,164.00,165.00,160.00,160.00,9680000
01/24/2020,APOL,50.00,50.00,50.00,50.00,0
01/24/2020,APOL-W2,29.00,29.00,29.00,29.00,0
01/24/2020,ARGO,825.00,825.00,825.00,825.00,0
01/24/2020,ARII,600.00,735.00,550.00,735.00,83600
01/24/2020,ARKA,2000.00,2010.00,1990.00,2010.00,1022500
01/24/2020,ARMY,50.00,50.00,50.00,50.00,0
01/24/2020,ARNA,432.00,432.00,428.00,428.00,620700
01/24/2020,ARTA,340.00,340.00,340.00,340.00,100
01/24/2020,ARTI,50.00,50.00,50.00,50.00,0
01/24/2020,ARTO,3250.00,3350.00,3250.00,3290.00,12600
01/24/2020,ASBI,212.00,212.00,212.00,212.00,100
01/24/2020,ASDM,1080.00,1080.00,1080.00,1080.00,0
01/24/2020,ASGR,995.00,995.00,985.00,985.00,6500
01/24/2020,ASII,7000.00,7050.00,6975.00,6975.00,13710000
01/24/2020,ASJT,125.00,125.00,120.00,125.00,103400
01/24/2020,ASMI,1295.00,1295.00,1280.00,1290.00,217100
01/24/2020,ASRI,212.00,218.00,212.00,212.00,3271400
01/24/2020,ASRM,2020.00,2020.00,2020.00,2020.00,100
01/24/2020,ASSA,610.00,620.00,605.00,610.00,3923400
01/24/2020,ATIC,710.00,710.00,710.00,710.00,0
01/24/2020,AUTO,1245.00,1250.00,1240.00,1240.00,190600
01/24/2020,BABP,50.00,50.00,50.00,50.00,10200
01/24/2020,BABP-W3,36.00,36.00,36.00,36.00,0
01/24/2020,BABP-W4,12.00,13.00,12.00,13.00,483900
01/24/2020,BACA,310.00,310.00,308.00,308.00,535200
01/24/2020,BACA-W2,100.00,100.00,100.00,100.00,0
01/24/2020,BAJA,80.00,97.00,80.00,83.00,18974500
01/24/2020,BALI,990.00,1050.00,975.00,1000.00,9900
01/24/2020,BAPA,61.00,61.00,61.00,61.00,33020200
01/24/2020,BAPI,50.00,50.00,50.00,50.00,3400
01/24/2020,BAPI-W,6.00,6.00,5.00,5.00,10948400
01/24/2020,BATA,595.00,595.00,595.00,595.00,0
01/24/2020,BAYU,1075.00,1075.00,1075.00,1075.00,0
01/24/2020,BBCA,34100.00,34400.00,34050.00,34050.00,13930700
01/24/2020,BBHI,118.00,118.00,118.00,118.00,0
01/24/2020,BBKP,230.00,238.00,230.00,232.00,1737300
01/24/2020,BBLD,416.00,416.00,416.00,416.00,0
01/24/2020,BBMD,2380.00,2380.00,2380.00,2380.00,0
01/24/2020,BBNI,7600.00,7775.00,7600.00,7700.00,17851000
01/24/2020,BBRI,4730.00,4750.00,4680.00,4740.00,96017400
01/24/2020,BBRM,50.00,50.00,50.00,50.00,0
01/24/2020,BBTN,2040.00,2090.00,2020.00,2070.00,13231800
01/24/2020,BBYB,270.00,274.00,268.00,270.00,462000
01/24/2020,BCAP,135.00,140.00,135.00,139.00,61300
01/24/2020,BCIC,450.00,450.00,450.00,450.00,0
01/24/2020,BCIP,50.00,50.00,50.00,50.00,314000
01/24/2020,BDMN,3840.00,3920.00,3830.00,3830.00,1733200
01/24/2020,BEEF,416.00,416.00,408.00,412.00,949600
01/24/2020,BEEF-W,54.00,55.00,50.00,53.00,694500
01/24/2020,BEKS,50.00,50.00,50.00,50.00,2100
01/24/2020,BELL,535.00,535.00,535.00,535.00,188700
01/24/2020,BEST,192.00,196.00,189.00,190.00,4097000
01/24/2020,BFIN,555.00,565.00,555.00,555.00,61300
01/24/2020,BGTG,60.00,60.00,59.00,60.00,632000
01/24/2020,BHIT,67.00,67.00,65.00,65.00,2791200
01/24/2020,BIKA,195.00,195.00,161.00,179.00,10600
01/24/2020,BIMA,50.00,50.00,50.00,50.00,0
01/24/2020,BINA,895.00,895.00,880.00,880.00,20200
01/24/2020,BIPI,50.00,50.00,50.00,50.00,20600
01/24/2020,BIPI-W,9.00,10.00,8.00,9.00,13386600
01/24/2020,BIPP,50.00,50.00,50.00,50.00,0
01/24/2020,BIPP-W2,1.00,1.00,1.00,1.00,0
01/24/2020,BIRD,2580.00,2580.00,2550.00,2550.00,107700
01/24/2020,BISI,1015.00,1020.00,1000.00,1020.00,33800
01/24/2020,BJBR,1060.00,1090.00,1035.00,1085.00,7507100
01/24/2020,BJTM,630.00,645.00,625.00,645.00,4871300
01/24/2020,BKDP,58.00,58.00,58.00,58.00,8000
01/24/2020,BKSL,72.00,73.00,71.00,71.00,26308800
01/24/2020,BKSL-W,16.00,16.00,16.00,16.00,2932900
01/24/2020,BKSW,157.00,157.00,157.00,157.00,0
01/24/2020,BLTA,50.00,50.00,50.00,50.00,0
01/24/2020,BLTZ,4840.00,4840.00,4840.00,4840.00,0
01/24/2020,BLUE,496.00,500.00,490.00,494.00,379400
01/24/2020,BMAS,314.00,340.00,300.00,326.00,15900
01/24/2020,BMRI,7825.00,8000.00,7725.00,7925.00,77351000
01/24/2020,BMSR,110.00,110.00,109.00,110.00,82900
01/24/2020,BMTR,360.00,360.00,348.00,348.00,13097400
01/24/2020,BNBA,320.00,328.00,312.00,318.00,375200
01/24/2020,BNBR,50.00,50.00,50.00,50.00,30000
01/24/2020,BNGA,935.00,960.00,930.00,950.00,2078000
01/24/2020,BNII,204.00,206.00,202.00,202.00,127300
01/24/2020,BNLI,1210.00,1220.00,1200.00,1220.00,9280300
01/24/2020,BOGA,1355.00,1355.00,1355.00,1355.00,31000
01/24/2020,BOLA,270.00,280.00,258.00,280.00,401800
01/24/2020,BOLT,855.00,860.00,855.00,855.00,103000
01/24/2020,BOSS,171.00,179.00,170.00,172.00,3255500
01/24/2020,BPFI,1310.00,1310.00,1310.00,1310.00,0
01/24/2020,BPII,10000.00,10000.00,10000.00,10000.00,0
01/24/2020,BPTR,92.00,95.00,86.00,92.00,113200
01/24/2020,BRAM,8600.00,8600.00,8600.00,8600.00,0
01/24/2020,BRIS,308.00,314.00,308.00,312.00,4690200
01/24/2020,BRMS,51.00,51.00,50.00,50.00,39757300
01/24/2020,BRNA,1030.00,1030.00,1030.00,1030.00,0
01/24/2020,BRPT,1370.00,1380.00,1345.00,1375.00,52390300
01/24/2020,BRPT-W,1150.00,1150.00,1150.00,1150.00,0
01/24/2020,BSDE,1210.00,1220.00,1180.00,1185.00,3534400
01/24/2020,BSIM,530.00,530.00,530.00,530.00,0
01/24/2020,BSIM-W3,40.00,40.00,40.00,40.00,0
01/24/2020,BSSR,1880.00,1880.00,1880.00,1880.00,0
01/24/2020,BSWD,1750.00,1750.00,1750.00,1750.00,0
01/24/2020,BTEK,50.00,50.00,50.00,50.00,2200
01/24/2020,BTEL,50.00,50.00,50.00,50.00,0
01/24/2020,BTON,199.00,199.00,199.00,199.00,4400
01/24/2020,BTPN,3090.00,3110.00,3080.00,3110.00,4400
01/24/2020,BTPS,4770.00,4960.00,4700.00,4890.00,2691600
01/24/2020,BUDI,99.00,100.00,99.00,99.00,520400
01/24/2020,BUKK,1400.00,1400.00,1400.00,1400.00,100
01/24/2020,BULL,177.00,186.00,175.00,176.00,63494600
01/24/2020,BULL-W,80.00,85.00,78.00,78.00,2893700
01/24/2020,BULL-W2,26.00,31.00,25.00,27.00,3791500
01/24/2020,BUMI,61.00,62.00,55.00,56.00,483738900
01/24/2020,BUVA,58.00,58.00,58.00,58.00,27500
01/24/2020,BVIC,75.00,77.00,70.00,73.00,2693000
01/24/2020,BWPT,136.00,138.00,130.00,133.00,24011500
01/24/2020,BYAN,15175.00,15200.00,15175.00,15200.00,10500
01/24/2020,CAKK,63.00,64.00,61.00,63.00,2475300
01/24/2020,CAKK-W,22.00,22.00,20.00,21.00,1074400
01/24/2020,CAMP,350.00,350.00,346.00,350.00,698500
01/24/2020,CANI,159.00,159.00,159.00,159.00,6200
01/24/2020,CARS,115.00,127.00,108.00,120.00,4187800
01/24/2020,CASA,414.00,416.00,414.00,416.00,508200
01/24/2020,CASA-W,142.00,142.00,142.00,142.00,0
01/24/2020,CASS,555.00,555.00,520.00,555.00,900
01/24/2020,CCSI,264.00,268.00,258.00,262.00,740400
01/24/2020,CEKA,1555.00,1570.00,1550.00,1570.00,24300
01/24/2020,CENT,77.00,77.00,75.00,76.00,258300
01/24/2020,CFIN,256.00,260.00,256.00,256.00,172400
01/24/2020,CINT,260.00,274.00,254.00,254.00,127800
01/24/2020,CITA,2000.00,2000.00,2000.00,2000.00,0
01/24/2020,CITY,128.00,128.00,128.00,128.00,0
01/24/2020,CITY-W,36.00,37.00,33.00,33.00,121200
01/24/2020,CKRA,76.00,76.00,76.00,76.00,0
01/24/2020,CLAY,2880.00,2880.00,2380.00,2700.00,98900
01/24/2020,CLEO,500.00,500.00,492.00,494.00,5670200
01/24/2020,CLPI,760.00,760.00,760.00,760.00,1200
01/24/2020,CMNP,2000.00,2000.00,2000.00,2000.00,0
01/24/2020,CMPP,184.00,184.00,184.00,184.00,0
01/24/2020,CNKO,50.00,50.00,50.00,50.00,200
01/24/2020,CNTB,250.00,250.00,250.00,250.00,0
01/24/2020,CNTX,340.00,340.00,330.00,330.00,115200
01/24/2020,COCO,850.00,855.00,845.00,855.00,419100
01/24/2020,COCO-W,464.00,464.00,464.00,464.00,0
01/24/2020,COWL,50.00,50.00,50.00,50.00,10000
01/24/2020,CPIN,7150.00,7300.00,7150.00,7175.00,2200000
01/24/2020,CPRI,50.00,50.00,50.00,50.00,1100
01/24/2020,CPRI-W,22.00,24.00,22.00,23.00,4100
01/24/2020,CPRO,50.00,50.00,50.00,50.00,5700
01/24/2020,CSAP,440.00,440.00,438.00,438.00,221700
01/24/2020,CSIS,93.00,93.00,86.00,89.00,44500
01/24/2020,CSRA,404.00,444.00,404.00,444.00,7139800
01/24/2020,CTBN,3150.00,3150.00,3150.00,3150.00,0
01/24/2020,CTRA,995.00,1000.00,980.00,990.00,10754000
01/24/2020,CTTH,64.00,72.00,64.00,65.00,1299800
01/24/2020,DART,310.00,310.00,310.00,310.00,0
01/24/2020,DAYA,280.00,280.00,262.00,262.00,4400
01/24/2020,DEAL,157.00,159.00,151.00,152.00,10018200
01/24/2020,DEAL-W,25.00,25.00,25.00,25.00,0
01/24/2020,DEFI,1890.00,1895.00,1890.00,1895.00,50400
01/24/2020,DEWA,50.00,50.00,50.00,50.00,300
01/24/2020,DFAM,400.00,400.00,392.00,400.00,103500
01/24/2020,DFAM-W,21.00,21.00,21.00,21.00,0
01/24/2020,DGIK,50.00,50.00,50.00,50.00,1000
01/24/2020,DIGI,1720.00,1720.00,1720.00,1720.00,200
01/24/2020,DILD,306.00,306.00,304.00,304.00,171600
01/24/2020,DIVA,2560.00,2560.00,2450.00,2540.00,340500
01/24/2020,DKFT,136.00,136.00,132.00,132.00,4333900
01/24/2020,DLTA,6500.00,6500.00,6500.00,6500.00,0
01/24/2020,DMAS,274.00,286.00,270.00,280.00,30406800
01/24/2020,DMMX,230.00,230.00,216.00,216.00,7637900
01/24/2020,DMND,1560.00,1600.00,1350.00,1350.00,5645200
01/24/2020,DNAR,260.00,260.00,260.00,260.00,0
01/24/2020,DNET,3060.00,3060.00,3060.00,3060.00,2500
01/24/2020,DOID,260.00,260.00,254.00,256.00,3069500
01/24/2020,DPNS,282.00,282.00,282.00,282.00,0
01/24/2020,DPUM,108.00,108.00,99.00,99.00,23409600
01/24/2020,DSFI,100.00,100.00,96.00,99.00,47700
01/24/2020,DSNG,442.00,442.00,428.00,440.00,1384500
01/24/2020,DSSA,15475.00,15475.00,15475.00,15475.00,0
01/24/2020,DUCK,1240.00,1240.00,1190.00,1200.00,12729300
01/24/2020,DUTI,4990.00,4990.00,4990.00,4990.00,0
01/24/2020,DVLA,2180.00,2180.00,2180.00,2180.00,200
01/24/2020,DWGL,260.00,268.00,250.00,266.00,29700
01/24/2020,DWGL-W,84.00,85.00,66.00,70.00,1436100
01/24/2020,DYAN,73.00,81.00,73.00,75.00,67425900
01/24/2020,EAST,93.00,98.00,92.00,95.00,3150700
01/24/2020,EAST-W,15.00,17.00,15.00,15.00,20577900
01/24/2020,ECII,1010.00,1010.00,1010.00,1010.00,0
01/24/2020,EKAD,1100.00,1115.00,1100.00,1105.00,172200
01/24/2020,ELSA,288.00,292.00,282.00,284.00,5748700
01/24/2020,ELTY,50.00,50.00,50.00,50.00,100
01/24/2020,EMDE,222.00,222.00,222.00,222.00,30000
01/24/2020,EMTK,5650.00,5650.00,5650.00,5650.00,0
01/24/2020,ENRG,50.00,50.00,50.00,50.00,1079600
01/24/2020,ENVY,440.00,442.00,400.00,428.00,18291900
01/24/2020,EPMT,1825.00,1825.00,1825.00,1825.00,5000
01/24/2020,ERAA,1695.00,1730.00,1680.00,1710.00,8502800
01/24/2020,ERTX,144.00,144.00,144.00,144.00,0
01/24/2020,ESIP,274.00,276.00,272.00,272.00,1454300
01/24/2020,ESIP-W,27.00,27.00,25.00,26.00,6120400
01/24/2020,ESSA,244.00,248.00,240.00,242.00,1465800
01/24/2020,ESTI,52.00,53.00,51.00,53.00,82300
01/24/2020,ETWA,60.00,63.00,59.00,59.00,138800
01/24/2020,EXCL,3200.00,3270.00,3170.00,3190.00,4855800
01/24/2020,FAST,2470.00,2470.00,2470.00,2470.00,400
01/24/2020,FASW,7250.00,7250.00,7250.00,7250.00,400
01/24/2020,FILM,220.00,264.00,216.00,242.00,46743100
01/24/2020,FINN,50.00,50.00,50.00,50.00,0
01/24/2020,FIRE,226.00,246.00,224.00,230.00,17489300
01/24/2020,FIRE-W,990.00,990.00,990.00,990.00,0
01/24/2020,FISH,2760.00,2760.00,2600.00,2600.00,1500
01/24/2020,FITT,87.00,90.00,81.00,86.00,600200
01/24/2020,FITT-W,60.00,73.00,60.00,70.00,645700
01/24/2020,FMII,470.00,470.00,470.00,470.00,0
01/24/2020,FOOD,110.00,111.00,108.00,110.00,97900
01/24/2020,FORU,108.00,108.00,108.00,108.00,0
01/24/2020,FORZ,50.00,50.00,50.00,50.00,1400
01/24/2020,FORZ-W,610.00,610.00,610.00,610.00,0
01/24/2020,FPNI,95.00,96.00,92.00,95.00,5170500
01/24/2020,FREN,125.00,127.00,123.00,123.00,19852900
01/24/2020,FREN-W,74.00,77.00,70.00,73.00,109700
01/24/2020,FUJI,105.00,112.00,105.00,105.00,7122700
01/24/2020,GAMA,50.00,50.00,50.00,50.00,52077600
01/24/2020,GDST,84.00,96.00,82.00,84.00,21538100
01/24/2020,GDYR,2000.00,2000.00,2000.00,2000.00,0
01/24/2020,GEMA,344.00,364.00,324.00,364.00,30200
01/24/2020,GEMS,2550.00,2550.00,2550.00,2550.00,0
01/24/2020,GGRM,57500.00,58300.00,57500.00,58300.00,865200
01/24/2020,GGRP,474.00,550.00,460.00,484.00,32200
01/24/2020,GHON,1225.00,1225.00,1225.00,1225.00,100
01/24/2020,GIAA,424.00,428.00,408.00,412.00,22781100
01/24/2020,GJTL,535.00,535.00,510.00,510.00,8567100
01/24/2020,GLOB,408.00,408.00,350.00,350.00,8200
01/24/2020,GLVA,252.00,262.00,248.00,262.00,315600
01/24/2020,GMFI,121.00,129.00,121.00,124.00,31638200
01/24/2020,GMTD,18900.00,18900.00,18900.00,18900.00,1000
01/24/2020,GOLD,222.00,222.00,220.00,220.00,160500
01/24/2020,GOLL,50.00,50.00,50.00,50.00,0
01/24/2020,GOOD,1390.00,1390.00,1335.00,1340.00,191300
01/24/2020,GPRA,61.00,63.00,59.00,62.00,2917000
01/24/2020,GREN,328.00,328.00,328.00,328.00,0
01/24/2020,GSMF,100.00,100.00,100.00,100.00,0
01/24/2020,GTBO,136.00,144.00,136.00,139.00,2100
01/24/2020,GWSA,141.00,141.00,141.00,141.00,36300
01/24/2020,GZCO,50.00,50.00,50.00,50.00,500
01/24/2020,HADE,50.00,50.00,50.00,50.00,0
01/24/2020,HDFA,112.00,112.00,112.00,112.00,100
01/24/2020,HDIT,650.00,650.00,590.00,590.00,6900
01/24/2020,HDTX,120.00,120.00,120.00,120.00,0
01/24/2020,HEAL,3400.00,3400.00,3290.00,3350.00,390000
01/24/2020,HELI,190.00,190.00,180.00,180.00,700
01/24/2020,HELI-W,14.00,14.00,14.00,14.00,0
01/24/2020,HERO,825.00,825.00,825.00,825.00,200
01/24/2020,HEXA,3330.00,3330.00,3220.00,3240.00,61900
01/24/2020,HITS,650.00,650.00,650.00,650.00,400
01/24/2020,HKMU,197.00,197.00,185.00,185.00,602700
01/24/2020,HMSP,2170.00,2190.00,2150.00,2160.00,19003500
01/24/2020,HOKI,880.00,890.00,870.00,880.00,21543000
01/24/2020,HOKI-W,620.00,620.00,620.00,620.00,50800
01/24/2020,HOME,50.00,50.00,50.00,50.00,900
01/24/2020,HOTL,111.00,112.00,111.00,112.00,69860400
01/24/2020,HRME,1040.00,1065.00,1040.00,1045.00,26469900
01/24/2020,HRTA,250.00,272.00,250.00,268.00,1058600
01/24/2020,HRUM,1350.00,1350.00,1340.00,1350.00,854500
01/24/2020,IATA,50.00,50.00,50.00,50.00,6000
01/24/2020,IBFN,312.00,312.00,312.00,312.00,2100
01/24/2020,IBFN-W,22.00,23.00,20.00,23.00,1000
01/24/2020,IBST,6525.00,6525.00,6525.00,6525.00,0
01/24/2020,ICBP,11675.00,11700.00,11600.00,11700.00,1701000
01/24/2020,ICON,71.00,72.00,71.00,71.00,34700
01/24/2020,IDPR,338.00,388.00,338.00,380.00,403800
01/24/2020,IFII,204.00,220.00,204.00,206.00,1555900
01/24/2020,IFSH,500.00,510.00,488.00,500.00,16200
01/24/2020,IGAR,324.00,326.00,300.00,300.00,3455100
01/24/2020,IIKP,50.00,50.00,50.00,50.00,0
01/24/2020,IKAI,55.00,57.00,51.00,52.00,17934200
01/24/2020,IKBI,270.00,270.00,270.00,270.00,2500
01/24/2020,IMAS,1090.00,1095.00,1060.00,1080.00,676300
01/24/2020,IMJS,276.00,276.00,272.00,272.00,7700
01/24/2020,IMPC,1110.00,1115.00,1105.00,1115.00,396800
01/24/2020,INAF,825.00,930.00,810.00,925.00,52374200
01/24/2020,INAI,420.00,420.00,420.00,420.00,0
01/24/2020,INCF,51.00,51.00,50.00,50.00,63300
01/24/2020,INCI,420.00,420.00,418.00,420.00,19100
01/24/2020,INCO,3290.00,3330.00,3280.00,3310.00,3588400
01/24/2020,INDF,8075.00,8250.00,8075.00,8200.00,2377300
01/24/2020,INDO,147.00,198.00,146.00,198.00,21841400
01/24/2020,INDO-W,77.00,108.00,77.00,100.00,31458800
01/24/2020,INDR,2410.00,2450.00,2410.00,2450.00,7200
01/24/2020,INDS,2220.00,2220.00,2110.00,2110.00,8300
01/24/2020,INDX,54.00,54.00,54.00,54.00,0
01/24/2020,INDY,1100.00,1110.00,1075.00,1085.00,1570200
01/24/2020,INKP,7925.00,8000.00,7925.00,7975.00,2239500
01/24/2020,INOV,306.00,306.00,294.00,304.00,329200
01/24/2020,INPC,58.00,59.00,58.00,59.00,141400
01/24/2020,INPC-W,7.00,7.00,6.00,6.00,61600
01/24/2020,INPP,940.00,980.00,890.00,975.00,3000
01/24/2020,INPS,4020.00,4020.00,4000.00,4010.00,35200
01/24/2020,INRU,795.00,795.00,795.00,795.00,0
01/24/2020,INTA,446.00,450.00,434.00,450.00,127400
01/24/2020,INTA-W,180.00,180.00,180.00,180.00,0
01/24/2020,INTD,234.00,234.00,234.00,234.00,0
01/24/2020,INTP,18625.00,18825.00,18600.00,18825.00,940900
01/24/2020,IPCC,580.00,585.00,565.00,570.00,363700
01/24/2020,IPCM,170.00,170.00,168.00,168.00,6300
01/24/2020,IPOL,80.00,80.00,79.00,79.00,289900
01/24/2020,IPTV,416.00,416.00,404.00,408.00,3702900
01/24/2020,IPTV-W,110.00,112.00,106.00,108.00,3272700
01/24/2020,IRRA,685.00,690.00,685.00,685.00,4820600
01/24/2020,ISAT,2410.00,2420.00,2330.00,2340.00,2596700
01/24/2020,ISSP,186.00,188.00,183.00,184.00,5934800
01/24/2020,ITIC,2630.00,2640.00,2550.00,2590.00,15236500
01/24/2020,ITMA,515.00,515.00,515.00,515.00,1000
01/24/2020,ITMA-W,50.00,92.00,50.00,92.00,200
01/24/2020,ITMG,11875.00,11975.00,11700.00,11700.00,693100
01/24/2020,JAST,1680.00,1705.00,1650.00,1650.00,8771800
01/24/2020,JAWA,89.00,89.00,89.00,89.00,0
01/24/2020,JAYA,75.00,91.00,75.00,88.00,804000
01/24/2020,JAYA-W,21.00,25.00,21.00,22.00,8232000
01/24/2020,JECC,5700.00,5700.00,5700.00,5700.00,200
01/24/2020,JGLE,50.00,50.00,50.00,50.00,0
01/24/2020,JIHD,625.00,625.00,625.00,625.00,1200000
01/24/2020,JKON,490.00,490.00,490.00,490.00,0
01/24/2020,JKSW,60.00,60.00,60.00,60.00,0
01/24/2020,JMAS,835.00,835.00,835.00,835.00,0
01/24/2020,JPFA,1580.00,1590.00,1570.00,1585.00,7090300
01/24/2020,JRPT,565.00,575.00,565.00,570.00,6655000
01/24/2020,JSKY,190.00,194.00,182.00,182.00,13076600
01/24/2020,JSMR,4930.00,5100.00,4930.00,5075.00,1580600
01/24/2020,JSPT,1010.00,1010.00,1010.00,1010.00,0
01/24/2020,JTPE,965.00,965.00,965.00,965.00,136500
01/24/2020,KAEF,1100.00,1135.00,1065.00,1070.00,19257100
01/24/2020,KARW,63.00,65.00,62.00,62.00,951500
01/24/2020,KAYU,80.00,86.00,79.00,79.00,10779300
01/24/2020,KBLI,476.00,482.00,474.00,478.00,3142400
01/24/2020,KBLM,266.00,270.00,256.00,256.00,1500
01/24/2020,KBLV,300.00,300.00,300.00,300.00,0
01/24/2020,KBRI,50.00,50.00,50.00,50.00,0
01/24/2020,KDSI,1150.00,1150.00,1150.00,1150.00,0
01/24/2020,KEEN,438.00,438.00,420.00,428.00,1711200
01/24/2020,KEJU,840.00,840.00,830.00,830.00,64700
01/24/2020,KIAS,65.00,72.00,65.00,66.00,102500
01/24/2020,KICI,250.00,250.00,228.00,228.00,2100
01/24/2020,KIJA,296.00,298.00,296.00,298.00,33700
01/24/2020,KINO,2930.00,2940.00,2900.00,2920.00,843900
01/24/2020,KIOS,420.00,420.00,380.00,380.00,3500
01/24/2020,KIOS-W,288.00,288.00,288.00,288.00,0
01/24/2020,KJEN,2020.00,2020.00,2000.00,2010.00,99000
01/24/2020,KKGI,240.00,242.00,240.00,242.00,5600
01/24/2020,KLBF,1560.00,1570.00,1540.00,1540.00,13044800
01/24/2020,KMTR,316.00,316.00,316.00,316.00,0
01/24/2020,KOBX,117.00,119.00,114.00,116.00,574500
01/24/2020,KOIN,141.00,141.00,141.00,141.00,0
01/24/2020,KONI,580.00,580.00,580.00,580.00,400
01/24/2020,KOPI,615.00,615.00,615.00,615.00,0
01/24/2020,KOTA,605.00,720.00,600.00,720.00,36364700
01/24/2020,KOTA-W,342.00,400.00,320.00,396.00,983300
01/24/2020,KPAL,197.00,202.00,193.00,194.00,283200
01/24/2020,KPAS,63.00,67.00,63.00,64.00,1175000
01/24/2020,KPAS-W,28.00,28.00,27.00,28.00,382100
01/24/2020,KPIG,129.00,129.00,126.00,126.00,651700
01/24/2020,KRAH,1560.00,1560.00,1560.00,1560.00,400
01/24/2020,KRAS,270.00,278.00,270.00,272.00,4909500
01/24/2020,KREN,474.00,478.00,470.00,474.00,33527200
01/24/2020,LAND,825.00,825.00,825.00,825.00,10000
01/24/2020,LAPD,50.00,50.00,50.00,50.00,100
01/24/2020,LCGP,114.00,114.00,114.00,114.00,0
01/24/2020,LCKM,330.00,344.00,330.00,340.00,36100
01/24/2020,LEAD,50.00,50.00,50.00,50.00,10000
01/24/2020,LIFE,5800.00,5800.00,5800.00,5800.00,200
01/24/2020,LINK,3780.00,3860.00,3700.00,3710.00,633100
01/24/2020,LION,494.00,494.00,494.00,494.00,100
01/24/2020,LMAS,135.00,166.00,131.00,155.00,76131300
01/24/2020,LMPI,96.00,96.00,88.00,96.00,10700
01/24/2020,LMSH,444.00,448.00,338.00,338.00,3300
01/24/2020,LPCK,870.00,885.00,865.00,870.00,437500
01/24/2020,LPGI,3510.00,3510.00,3510.00,3510.00,0
01/24/2020,LPIN,288.00,298.00,288.00,298.00,500
01/24/2020,LPKR,236.00,242.00,230.00,236.00,78965900
01/24/2020,LPLI,86.00,90.00,77.00,89.00,5400
01/24/2020,LPPF,3870.00,3910.00,3710.00,3710.00,5099200
01/24/2020,LPPS,79.00,98.00,78.00,80.00,66900
01/24/2020,LRNA,167.00,190.00,157.00,180.00,315300
01/24/2020,LSIP,1240.00,1255.00,1215.00,1215.00,5416600
01/24/2020,LTLS,620.00,630.00,605.00,620.00,116200
01/24/2020,LUCK,600.00,620.00,565.00,565.00,7943500
01/24/2020,MABA,50.00,50.00,50.00,50.00,0
01/24/2020,MAGP,50.00,50.00,50.00,50.00,0
01/24/2020,MAIN,930.00,935.00,920.00,925.00,944000
01/24/2020,MAMI,50.00,50.00,50.00,50.00,1909000
01/24/2020,MAMI-W,16.00,16.00,15.00,15.00,2551200
01/24/2020,MAMIP,600.00,600.00,600.00,600.00,0
01/24/2020,MAPA,4620.00,4620.00,4510.00,4510.00,53600
01/24/2020,MAPB,1660.00,1680.00,1660.00,1680.00,200
01/24/2020,MAPI,1010.00,1030.00,1000.00,1015.00,3827800
01/24/2020,MARI,189.00,189.00,175.00,178.00,266200
01/24/2020,MARK,456.00,456.00,452.00,456.00,961900
01/24/2020,MASA,472.00,484.00,472.00,478.00,400
01/24/2020,MAYA,9100.00,9100.00,9100.00,9100.00,0
01/24/2020,MBAP,1960.00,1960.00,1910.00,1915.00,11900
01/24/2020,MBSS,416.00,430.00,406.00,412.00,2332400
01/24/2020,MBTO,100.00,108.00,100.00,108.00,48000
01/24/2020,MCAS,2380.00,2380.00,2300.00,2380.00,144500
01/24/2020,MCOR,134.00,134.00,126.00,126.00,1372100
01/24/2020,MDIA,50.00,50.00,50.00,50.00,1800
01/24/2020,MDKA,1195.00,1210.00,1185.00,1190.00,49770200
01/24/2020,MDKI,192.00,193.00,171.00,192.00,861800
01/24/2020,MDLN,192.00,199.00,191.00,199.00,4218400
01/24/2020,MDRN,50.00,50.00,50.00,50.00,0
01/24/2020,MEDC,755.00,760.00,740.00,740.00,40689200
01/24/2020,MEDC-W,169.00,169.00,163.00,168.00,463600
01/24/2020,MEGA,5150.00,5150.00,5000.00,5000.00,1100
01/24/2020,MERK,2780.00,2800.00,2620.00,2620.00,2400
01/24/2020,META,183.00,190.00,183.00,190.00,41000
01/24/2020,MFIN,1250.00,1265.00,1250.00,1265.00,200
01/24/2020,MFMI,444.00,470.00,444.00,470.00,8800
01/24/2020,MGNA,50.00,50.00,50.00,50.00,0
01/24/2020,MGRO,850.00,880.00,845.00,880.00,4239800
01/24/2020,MICE,358.00,358.00,344.00,344.00,600
01/24/2020,MIDI,1300.00,1300.00,1270.00,1270.00,300
01/24/2020,MIKA,2550.00,2580.00,2500.00,2520.00,11812000
01/24/2020,MINA,218.00,218.00,218.00,218.00,0
01/24/2020,MIRA,50.00,50.00,50.00,50.00,0
01/24/2020,MITI,51.00,51.00,51.00,51.00,0
01/24/2020,MKNT,50.00,50.00,50.00,50.00,100
01/24/2020,MKPI,16200.00,16200.00,16200.00,16200.00,0
01/24/2020,MLBI,15625.00,15625.00,15625.00,15625.00,1000
01/24/2020,MLIA,555.00,555.00,525.00,525.00,2566200
01/24/2020,MLPL,78.00,78.00,72.00,72.00,5590000
01/24/2020,MLPT,398.00,398.00,396.00,396.00,92500
01/24/2020,MMLP,179.00,185.00,171.00,179.00,424700
01/24/2020,MNCN,1705.00,1720.00,1670.00,1690.00,18156800
01/24/2020,MOLI,1000.00,1050.00,1000.00,1050.00,10400
01/24/2020,MPMX,660.00,685.00,660.00,665.00,1340100
01/24/2020,MPOW,95.00,107.00,95.00,101.00,1563000
01/24/2020,MPPA,133.00,133.00,130.00,130.00,705000
01/24/2020,MPRO,2000.00,2000.00,2000.00,2000.00,2400
01/24/2020,MRAT,167.00,167.00,154.00,154.00,2500
01/24/2020,MREI,4100.00,4250.00,4100.00,4250.00,22700
01/24/2020,MSIN,408.00,408.00,394.00,394.00,76300
01/24/2020,MSKY,1300.00,1300.00,1300.00,1300.00,100
01/24/2020,MTDL,1810.00,1815.00,1800.00,1810.00,1730100
01/24/2020,MTFN,50.00,50.00,50.00,50.00,1540300
01/24/2020,MTLA,496.00,496.00,496.00,496.00,0
01/24/2020,MTPS,550.00,550.00,550.00,550.00,100
01/24/2020,MTPS-W,254.00,254.00,254.00,254.00,0
01/24/2020,MTRA,262.00,264.00,262.00,262.00,20100
01/24/2020,MTSM,190.00,210.00,190.00,208.00,27600
01/24/2020,MTWI,70.00,71.00,66.00,66.00,3823100
01/24/2020,MYOH,1220.00,1220.00,1165.00,1215.00,1284600
01/24/2020,MYOR,1975.00,1980.00,1950.00,1960.00,1864300
01/24/2020,MYRX,50.00,50.00,50.00,50.00,0
01/24/2020,MYRXP,50.00,50.00,50.00,50.00,0
01/24/2020,MYTX,53.00,64.00,51.00,56.00,86600
01/24/2020,NASA,580.00,630.00,510.00,560.00,91892000
01/24/2020,NASA-W,700.00,700.00,700.00,700.00,0
01/24/2020,NATO,1125.00,1395.00,1125.00,1135.00,41357400
01/24/2020,NATO-W,900.00,900.00,900.00,900.00,300
01/24/2020,NELY,134.00,134.00,134.00,134.00,0
01/24/2020,NFCX,2800.00,2800.00,2800.00,2800.00,4300
01/24/2020,NICK,302.00,312.00,282.00,312.00,1500600
01/24/2020,NIKL,705.00,730.00,665.00,675.00,39714500
01/24/2020,NIPS,282.00,282.00,282.00,282.00,0
01/24/2020,NIRO,130.00,140.00,127.00,140.00,163119200
01/24/2020,NISP,835.00,835.00,835.00,835.00,0
01/24/2020,NOBU,950.00,950.00,945.00,945.00,800
01/24/2020,NRCA,350.00,358.00,348.00,348.00,3464500
01/24/2020,NUSA,50.00,50.00,50.00,50.00,3900
01/24/2020,NUSA-W,6.00,6.00,5.00,6.00,2096300
01/24/2020,NZIA,580.00,600.00,550.00,585.00,9300
01/24/2020,NZIA-W,115.00,115.00,109.00,111.00,35300
01/24/2020,OASA,378.00,380.00,378.00,380.00,19500
01/24/2020,OCAP,150.00,150.00,141.00,141.00,33600
01/24/2020,OKAS,190.00,190.00,178.00,188.00,5600
01/24/2020,OMRE,1155.00,1155.00,1095.00,1100.00,900
01/24/2020,OPMS,101.00,101.00,97.00,98.00,478200
01/24/2020,PADI,50.00,50.00,50.00,50.00,809900
01/24/2020,PALM,200.00,200.00,200.00,200.00,100
01/24/2020,PAMG,140.00,147.00,140.00,145.00,49298800
01/24/2020,PANI,92.00,100.00,92.00,100.00,10700
01/24/2020,PANR,324.00,324.00,322.00,324.00,966900
01/24/2020,PANS,1350.00,1350.00,1320.00,1340.00,14300
01/24/2020,PBID,1000.00,1000.00,970.00,995.00,30800
01/24/2020,PBRX,274.00,278.00,262.00,270.00,535100
01/24/2020,PBSA,710.00,750.00,675.00,750.00,80200
01/24/2020,PCAR,324.00,344.00,288.00,288.00,42800
01/24/2020,PDES,900.00,900.00,900.00,900.00,500
01/24/2020,PEGE,139.00,149.00,125.00,135.00,33400
01/24/2020,PEHA,1010.00,1010.00,995.00,995.00,9000
01/24/2020,PGAS,1915.00,1930.00,1880.00,1880.00,51592500
01/24/2020,PGJO,100.00,100.00,91.00,98.00,266500
01/24/2020,PGLI,344.00,344.00,344.00,344.00,0
01/24/2020,PICO,750.00,750.00,605.00,740.00,50400
01/24/2020,PJAA,920.00,920.00,920.00,920.00,100000
01/24/2020,PKPK,57.00,75.00,57.00,62.00,10614700
01/24/2020,PLAS,50.00,50.00,50.00,50.00,0
01/24/2020,PLIN,3150.00,3150.00,3150.00,3150.00,0
01/24/2020,PMJS,141.00,142.00,137.00,139.00,855600
01/24/2020,PNBN,1185.00,1220.00,1185.00,1210.00,901800
01/24/2020,PNBS,50.00,50.00,50.00,50.00,28500
01/24/2020,PNIN,1035.00,1050.00,1030.00,1035.00,712600
01/24/2020,PNLF,270.00,274.00,270.00,270.00,3302800
01/24/2020,PNSE,414.00,414.00,414.00,414.00,0
01/24/2020,POLA,170.00,170.00,139.00,145.00,8962800
01/24/2020,POLA-W,800.00,800.00,800.00,800.00,0
01/24/2020,POLI,1400.00,1400.00,1400.00,1400.00,100
01/24/2020,POLL,10525.00,10525.00,10500.00,10525.00,225900
01/24/2020,POLU,2140.00,2140.00,2100.00,2130.00,1200
01/24/2020,POLY,53.00,53.00,52.00,53.00,329600
01/24/2020,POOL,156.00,156.00,156.00,156.00,0
01/24/2020,POOL-W,4010.00,4010.00,4010.00,4010.00,0
01/24/2020,PORT,600.00,600.00,600.00,600.00,0
01/24/2020,POSA,50.00,50.00,50.00,50.00,9700
01/24/2020,POSA-W,6.00,6.00,5.00,5.00,19191800
01/24/2020,POWR,935.00,955.00,930.00,935.00,478000
01/24/2020,PPRE,216.00,218.00,210.00,214.00,7985200
01/24/2020,PPRO,59.00,60.00,57.00,59.00,57571900
01/24/2020,PRAS,135.00,135.00,135.00,135.00,0
01/24/2020,PRDA,3680.00,3700.00,3680.00,3700.00,1200
01/24/2020,PRIM,318.00,322.00,282.00,316.00,49500
01/24/2020,PRIM-W,32.00,32.00,29.00,30.00,30600
01/24/2020,PSAB,264.00,274.00,260.00,268.00,91400500
01/24/2020,PSDN,170.00,170.00,170.00,170.00,100
01/24/2020,PSGO,163.00,168.00,160.00,166.00,253300
01/24/2020,PSKT,50.00,50.00,50.00,50.00,0
01/24/2020,PSSI,174.00,174.00,162.00,164.00,16000
01/24/2020,PTBA,2410.00,2420.00,2350.00,2370.00,25342900
01/24/2020,PTIS,100.00,100.00,100.00,100.00,2100
01/24/2020,PTPP,1500.00,1510.00,1485.00,1495.00,6402900
01/24/2020,PTRO,1575.00,1640.00,1575.00,1585.00,132900
01/24/2020,PTSN,252.00,254.00,244.00,244.00,24200
01/24/2020,PTSP,4550.00,4550.00,4550.00,4550.00,0
01/24/2020,PUDP,326.00,326.00,326.00,326.00,0
01/24/2020,PURE,228.00,240.00,220.00,224.00,7990000
01/24/2020,PURE-W,68.00,73.00,67.00,68.00,16656700
01/24/2020,PWON,575.00,585.00,565.00,570.00,18055700
01/24/2020,PYFA,200.00,200.00,200.00,200.00,0
01/24/2020,PZZA,1075.00,1120.00,1055.00,1060.00,14600
01/24/2020,R-ABFII,28600.00,28600.00,28600.00,28600.00,0
01/24/2020,R-LQ45X,1067.00,1067.00,1067.00,1067.00,0
01/24/2020,RAJA,151.00,157.00,146.00,147.00,1413300
01/24/2020,RALS,1165.00,1190.00,1155.00,1155.00,1555200
01/24/2020,RANC,318.00,332.00,316.00,320.00,13700
01/24/2020,RBMS,74.00,76.00,73.00,73.00,659400
01/24/2020,RDTX,5500.00,5500.00,5350.00,5350.00,1500
01/24/2020,REAL,418.00,422.00,400.00,416.00,4551400
01/24/2020,REAL-W,28.00,29.00,26.00,27.00,64873200
01/24/2020,RELI,130.00,175.00,130.00,170.00,13000
01/24/2020,RICY,155.00,155.00,155.00,155.00,0
01/24/2020,RIGS,206.00,206.00,206.00,206.00,10000
01/24/2020,RIMO,50.00,50.00,50.00,50.00,100
01/24/2020,RISE,525.00,525.00,520.00,520.00,660000
01/24/2020,RMBA,328.00,342.00,304.00,304.00,58900
01/24/2020,RODA,55.00,58.00,54.00,55.00,2069000
01/24/2020,ROTI,1295.00,1300.00,1275.00,1300.00,399000
01/24/2020,RUIS,222.00,222.00,222.00,222.00,0
01/24/2020,SAFE,206.00,208.00,202.00,208.00,402200
01/24/2020,SAME,216.00,216.00,196.00,206.00,683400
01/24/2020,SAPX,935.00,935.00,935.00,935.00,0
01/24/2020,SATU,70.00,73.00,66.00,73.00,198300
01/24/2020,SCBD,2700.00,2700.00,2700.00,2700.00,0
01/24/2020,SCCO,9100.00,9200.00,9100.00,9200.00,2100
01/24/2020,SCMA,1535.00,1570.00,1535.00,1545.00,6772500
01/24/2020,SCPI,29000.00,29000.00,29000.00,29000.00,0
01/24/2020,SDMU,50.00,50.00,50.00,50.00,100
01/24/2020,SDPC,113.00,135.00,112.00,123.00,9076500
01/24/2020,SDRA,750.00,750.00,750.00,750.00,0
01/24/2020,SFAN,990.00,995.00,990.00,995.00,762300
01/24/2020,SFAN-W,635.00,635.00,635.00,635.00,0
01/24/2020,SGRO,2480.00,2480.00,2480.00,2480.00,100
01/24/2020,SHID,2700.00,2700.00,2700.00,2700.00,0
01/24/2020,SHIP,755.00,755.00,745.00,750.00,544500
01/24/2020,SIDO,1225.00,1240.00,1225.00,1230.00,834100
01/24/2020,SILO,6700.00,6800.00,6625.00,6750.00,379200
01/24/2020,SIMA,50.00,50.00,50.00,50.00,100
01/24/2020,SIMP,396.00,400.00,386.00,386.00,11316900
01/24/2020,SINI,1685.00,1685.00,1500.00,1650.00,1500
01/24/2020,SINI-W,630.00,645.00,630.00,635.00,107300
01/24/2020,SIPD,900.00,900.00,900.00,900.00,0
01/24/2020,SKBM,352.00,352.00,352.00,352.00,0
01/24/2020,SKLT,1610.00,1610.00,1610.00,1610.00,0
01/24/2020,SKRN,540.00,550.00,466.00,466.00,129900
01/24/2020,SKYB,59.00,72.00,58.00,66.00,18908700
01/24/2020,SLIS,4860.00,4870.00,4780.00,4780.00,25000
01/24/2020,SMAR,3930.00,3930.00,3860.00,3860.00,700
01/24/2020,SMBR,380.00,382.00,376.00,376.00,3490900
01/24/2020,SMCB,1000.00,1000.00,1000.00,1000.00,20200
01/24/2020,SMDM,112.00,124.00,112.00,124.00,10900
01/24/2020,SMDR,236.00,236.00,232.00,232.00,67200
01/24/2020,SMGR,12800.00,13025.00,12800.00,12975.00,2011700
01/24/2020,SMKL,224.00,228.00,224.00,228.00,300
01/24/2020,SMKL-W,22.00,23.00,22.00,23.00,158300
01/24/2020,SMMA,15225.00,15225.00,15225.00,15225.00,0
01/24/2020,SMMT,110.00,114.00,108.00,114.00,1000300
01/24/2020,SMRA,945.00,955.00,920.00,935.00,11264400
01/24/2020,SMRU,50.00,50.00,50.00,50.00,0
01/24/2020,SMSM,1430.00,1435.00,1420.00,1435.00,307300
01/24/2020,SOCI,164.00,164.00,161.00,162.00,2208000
01/24/2020,SONA,5275.00,5275.00,5275.00,5275.00,100
01/24/2020,SOSS,418.00,418.00,418.00,418.00,0
01/24/2020,SOSS-W,110.00,110.00,71.00,90.00,27900
01/24/2020,SOTS,228.00,228.00,228.00,228.00,200
01/24/2020,SOTS-W,42.00,59.00,42.00,59.00,1100
01/24/2020,SPMA,300.00,310.00,300.00,310.00,20200
01/24/2020,SPTO,855.00,865.00,850.00,860.00,1866200
01/24/2020,SQMI,288.00,314.00,272.00,272.00,42753700
01/24/2020,SRAJ,262.00,276.00,262.00,276.00,900
01/24/2020,SRIL,250.00,254.00,248.00,250.00,4878200
01/24/2020,SRSN,56.00,57.00,53.00,55.00,9991300
01/24/2020,SRTG,3710.00,3730.00,3710.00,3720.00,25800
01/24/2020,SSIA,685.00,690.00,680.00,685.00,31790100
01/24/2020,SSMS,815.00,815.00,795.00,810.00,35066400
01/24/2020,SSTM,500.00,500.00,500.00,500.00,0
01/24/2020,STAR,160.00,160.00,155.00,155.00,93409900
01/24/2020,STTP,4500.00,4500.00,4500.00,4500.00,100
01/24/2020,SUGI,50.00,50.00,50.00,50.00,0
01/24/2020,SULI,50.00,51.00,50.00,51.00,37600
01/24/2020,SUPR,3240.00,3240.00,3240.00,3240.00,0
01/24/2020,SURE,2920.00,3000.00,2920.00,3000.00,270300
01/24/2020,SWAT,92.00,96.00,90.00,90.00,886700
01/24/2020,TALF,252.00,252.00,252.00,252.00,0
01/24/2020,TAMU,310.00,312.00,296.00,298.00,16964300
01/24/2020,TARA,198.00,198.00,198.00,198.00,0
01/24/2020,TAXI,50.00,50.00,50.00,50.00,0
01/24/2020,TBIG,1200.00,1200.00,1180.00,1195.00,26748700
01/24/2020,TBLA,910.00,920.00,885.00,885.00,706300
01/24/2020,TBMS,850.00,850.00,835.00,840.00,600
01/24/2020,TCID,10375.00,10375.00,10375.00,10375.00,0
01/24/2020,TCPI,6850.00,7000.00,6800.00,7000.00,6175400
01/24/2020,TDPM,228.00,236.00,224.00,228.00,27200
01/24/2020,TEBE,1815.00,1820.00,1810.00,1815.00,2820000
01/24/2020,TELE,256.00,260.00,248.00,248.00,27714400
01/24/2020,TFAS,167.00,167.00,155.00,164.00,52100
01/24/2020,TFCO,700.00,700.00,525.00,525.00,7500
01/24/2020,TGKA,4900.00,4900.00,4900.00,4900.00,0
01/24/2020,TGRA,115.00,124.00,114.00,114.00,8472800
01/24/2020,TIFA,214.00,218.00,214.00,218.00,23200
01/24/2020,TINS,775.00,785.00,765.00,770.00,6292400
01/24/2020,TIRA,300.00,300.00,280.00,296.00,5200
01/24/2020,TIRT,53.00,53.00,51.00,53.00,300
01/24/2020,TKIM,10675.00,10950.00,10675.00,10675.00,679200
01/24/2020,TLKM,3880.00,3930.00,3860.00,3920.00,58524000
01/24/2020,TMAS,100.00,100.00,98.00,99.00,788700
01/24/2020,TMPO,155.00,155.00,155.00,155.00,0
01/24/2020,TNCA,266.00,266.00,266.00,266.00,0
01/24/2020,TOBA,350.00,370.00,350.00,370.00,10200
01/24/2020,TOPS,204.00,216.00,195.00,195.00,1895700
01/24/2020,TOTL,416.00,420.00,412.00,414.00,5012500
01/24/2020,TOTO,262.00,264.00,258.00,260.00,231800
01/24/2020,TOWR,830.00,845.00,815.00,825.00,50246500
01/24/2020,TPIA,9800.00,9975.00,9775.00,9975.00,5988900
01/24/2020,TPMA,286.00,288.00,286.00,288.00,10100
01/24/2020,TRAM,50.00,50.00,50.00,50.00,0
01/24/2020,TRAM-W,11.00,11.00,11.00,11.00,0
01/24/2020,TRIL,50.00,50.00,50.00,50.00,0
01/24/2020,TRIM,147.00,147.00,132.00,135.00,1700
01/24/2020,TRIN,284.00,286.00,278.00,280.00,11518600
01/24/2020,TRIN-W,106.00,107.00,102.00,102.00,625400
01/24/2020,TRIO,426.00,426.00,426.00,426.00,0
01/24/2020,TRIS,270.00,280.00,270.00,280.00,2658400
01/24/2020,TRIS-W,26.00,26.00,26.00,26.00,0
01/24/2020,TRST,380.00,380.00,380.00,380.00,0
01/24/2020,TRUK,99.00,99.00,95.00,95.00,457800
01/24/2020,TRUS,330.00,330.00,288.00,288.00,1100
01/24/2020,TSPC,1340.00,1355.00,1300.00,1350.00,75200
01/24/2020,TUGU,3440.00,3440.00,3430.00,3430.00,1400
01/24/2020,TURI,910.00,910.00,905.00,905.00,539500
01/24/2020,UCID,1900.00,1930.00,1880.00,1885.00,704500
01/24/2020,ULTJ,1550.00,1640.00,1540.00,1600.00,1932200
01/24/2020,UNIC,3750.00,3750.00,3750.00,3750.00,100
01/24/2020,UNIT,181.00,181.00,181.00,181.00,0
01/24/2020,UNSP,99.00,100.00,97.00,99.00,16200
01/24/2020,UNTR,20500.00,20500.00,20000.00,20200.00,6065000
01/24/2020,UNVR,8325.00,8325.00,8150.00,8175.00,7927900
01/24/2020,URBN,1880.00,1880.00,1835.00,1835.00,127100
01/24/2020,URBN-W,42.00,42.00,40.00,40.00,644900
01/24/2020,VICO,113.00,113.00,101.00,112.00,8900
01/24/2020,VINS,120.00,120.00,114.00,118.00,494300
01/24/2020,VINS-W,12.00,13.00,12.00,12.00,557900
01/24/2020,VIVA,50.00,50.00,50.00,50.00,112271300
01/24/2020,VOKS,270.00,274.00,264.00,264.00,37100
01/24/2020,VRNA,125.00,125.00,125.00,125.00,0
01/24/2020,WAPO,86.00,86.00,86.00,86.00,5500
01/24/2020,WEGE,298.00,300.00,290.00,292.00,12329600
01/24/2020,WEHA,151.00,151.00,149.00,151.00,2016500
01/24/2020,WICO,515.00,555.00,510.00,555.00,300
01/24/2020,WIIM,142.00,156.00,142.00,153.00,952400
01/24/2020,WIKA,1960.00,1970.00,1950.00,1960.00,4129000
01/24/2020,WINS,117.00,117.00,117.00,117.00,1000
01/24/2020,WOMF,270.00,270.00,268.00,268.00,142700
01/24/2020,WOOD,505.00,510.00,490.00,500.00,5780000
01/24/2020,WOWS,160.00,165.00,153.00,156.00,892600
01/24/2020,WSBP,290.00,290.00,286.00,288.00,10930000
01/24/2020,WSKT,1305.00,1325.00,1290.00,1310.00,15981600
01/24/2020,WTON,422.00,424.00,420.00,420.00,3031600
01/24/2020,XAFA,1037.00,1037.00,1037.00,1037.00,400
01/24/2020,XAQA,963.00,963.00,963.00,963.00,0
01/24/2020,XASG,105.00,105.00,105.00,105.00,0
01/24/2020,XBES,1014.00,1014.00,1014.00,1014.00,0
01/24/2020,XBID,533.00,533.00,533.00,533.00,0
01/24/2020,XBIN,495.00,495.00,495.00,495.00,0
01/24/2020,XBLQ,473.00,473.00,473.00,473.00,0
01/24/2020,XBNI,1125.00,1126.00,1125.00,1126.00,400
01/24/2020,XBSK,384.00,384.00,384.00,384.00,0
01/24/2020,XCID,77.00,77.00,75.00,77.00,2000
01/24/2020,XCIS,105.00,105.00,105.00,105.00,4100
01/24/2020,XCLQ,104.00,104.00,104.00,104.00,0
01/24/2020,XDIF,502.00,502.00,502.00,502.00,0
01/24/2020,XIHD,510.00,510.00,510.00,510.00,0
01/24/2020,XIIC,1142.00,1142.00,1142.00,1142.00,0
01/24/2020,XIIF,627.00,628.00,627.00,628.00,200
01/24/2020,XIIT,572.00,578.00,572.00,578.00,3300
01/24/2020,XIJI,697.00,697.00,697.00,697.00,300
01/24/2020,XIPI,182.00,182.00,182.00,182.00,100
01/24/2020,XISB,398.00,398.00,398.00,398.00,0
01/24/2020,XISC,721.00,721.00,721.00,721.00,0
01/24/2020,XISI,344.00,344.00,344.00,344.00,0
01/24/2020,XISR,415.00,415.00,415.00,415.00,300
01/24/2020,XKIV,483.00,483.00,483.00,483.00,0
01/24/2020,XMIG,179.00,179.00,179.00,179.00,0
01/24/2020,XMJM,1000.00,1000.00,1000.00,1000.00,0
01/24/2020,XMTS,499.00,499.00,499.00,499.00,0
01/24/2020,XNVE,162.00,162.00,162.00,162.00,0
01/24/2020,XPCR,955.00,955.00,955.00,955.00,0
01/24/2020,XPDV,485.00,485.00,485.00,485.00,1000
01/24/2020,XPES,424.00,424.00,424.00,424.00,300
01/24/2020,XPFT,564.00,564.00,564.00,564.00,0
01/24/2020,XPID,556.00,556.00,556.00,556.00,0
01/24/2020,XPLC,501.00,501.00,501.00,501.00,1000
01/24/2020,XPLQ,508.00,508.00,508.00,508.00,600
01/24/2020,XPMI,1000.00,1000.00,1000.00,1000.00,2000
01/24/2020,XPSG,460.00,460.00,460.00,460.00,0
01/24/2020,XPTD,544.00,544.00,544.00,544.00,0
01/24/2020,XSBC,115.00,115.00,115.00,115.00,900
01/24/2020,XSPI,750.00,750.00,750.00,750.00,0
01/24/2020,XSSI,97.00,97.00,97.00,97.00,0
01/24/2020,YELO,73.00,83.00,73.00,74.00,7029800
01/24/2020,YELO-W,23.00,26.00,22.00,23.00,7326500
01/24/2020,YPAS,535.00,535.00,535.00,535.00,0
01/24/2020,YULE,220.00,220.00,220.00,220.00,1000
01/24/2020,ZBRA,76.00,102.00,76.00,80.00,8323100
01/24/2020,ZINC,386.00,386.00,372.00,376.00,42613100
01/24/2020,ZONE,498.00,500.00,498.00,498.00,304600
<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>
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-W2,100.00,100.00,100.00,100.00,0
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-W2,1.00,1.00,1.00,1.00,0
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,1150.00,1150.00,1150.00,1150.00,0
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-W3,40.00,40.00,40.00,40.00,0
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,78.00,78.00,78.00,78.00,0
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,142.00,142.00,142.00,142.00,0
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,464.00,464.00,464.00,464.00,0
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,25.00,25.00,25.00,25.00,0
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,21.00,21.00,21.00,21.00,0
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,990.00,990.00,990.00,990.00,0
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,610.00,610.00,610.00,610.00,0
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,92.00,92.00,92.00,92.00,0
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,288.00,288.00,288.00,288.00,0
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,600.00,600.00,600.00,600.00,0
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,254.00,254.00,254.00,254.00,0
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,700.00,700.00,700.00,700.00,0
01/27/2020,NATO,1135.00,1140.00,1125.00,1135.00,53591600
01/27/2020,NATO-W,900.00,900.00,900.00,900.00,0
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,800.00,800.00,800.00,800.00,0
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,635.00,635.00,635.00,635.00,0
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,26.00,26.00,26.00,26.00,0
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
<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>
01/28/2020,AALI,11600.00,11850.00,10750.00,11800.00,1625300
01/28/2020,ABBA,86.00,91.00,83.00,84.00,19139600
01/28/2020,ABDA,6800.00,6800.00,6800.00,6800.00,0
01/28/2020,ABMM,1450.00,1450.00,1450.00,1450.00,100
01/28/2020,ACES,1625.00,1645.00,1585.00,1630.00,31136300
01/28/2020,ACST,1000.00,1000.00,905.00,905.00,5100
01/28/2020,ADES,980.00,990.00,940.00,980.00,8300
01/28/2020,ADHI,1025.00,1050.00,995.00,1045.00,5576600
01/28/2020,ADMF,10175.00,10175.00,9950.00,10000.00,125000
01/28/2020,ADMG,170.00,170.00,168.00,169.00,162600
01/28/2020,ADRO,1280.00,1345.00,1260.00,1325.00,77945500
01/28/2020,AGAR,384.00,392.00,382.00,392.00,190200
01/28/2020,AGII,595.00,595.00,580.00,590.00,397300
01/28/2020,AGRO,160.00,162.00,158.00,159.00,1692900
01/28/2020,AGRS,158.00,161.00,158.00,159.00,6000
01/28/2020,AHAP,60.00,61.00,60.00,60.00,549600
01/28/2020,AIMS,180.00,180.00,180.00,180.00,0
01/28/2020,AISA,168.00,168.00,168.00,168.00,0
01/28/2020,AKKU,50.00,50.00,50.00,50.00,0
01/28/2020,AKPI,370.00,370.00,368.00,368.00,11500
01/28/2020,AKRA,3400.00,3500.00,3250.00,3460.00,13782300
01/28/2020,AKSI,540.00,540.00,474.00,520.00,2700
01/28/2020,ALDO,406.00,406.00,390.00,390.00,31500
01/28/2020,ALKA,398.00,398.00,398.00,398.00,0
01/28/2020,ALMI,340.00,340.00,340.00,340.00,0
01/28/2020,ALTO,374.00,374.00,374.00,374.00,24300000
01/28/2020,AMAG,304.00,304.00,304.00,304.00,0
01/28/2020,AMAR,480.00,580.00,478.00,500.00,4170000
01/28/2020,AMFG,3390.00,3390.00,3390.00,3390.00,200
01/28/2020,AMIN,274.00,340.00,274.00,340.00,68900
01/28/2020,AMOR,2730.00,2740.00,2720.00,2730.00,799100
01/28/2020,AMRT,825.00,850.00,820.00,820.00,2353900
01/28/2020,ANDI,50.00,50.00,50.00,50.00,208700
01/28/2020,ANJT,865.00,865.00,865.00,865.00,0
01/28/2020,ANTM,750.00,760.00,730.00,750.00,81359900
01/28/2020,APEX,270.00,270.00,244.00,244.00,400
01/28/2020,APIC,695.00,700.00,665.00,700.00,431900
01/28/2020,APII,212.00,214.00,212.00,214.00,66700
01/28/2020,APLI,166.00,166.00,164.00,164.00,21400
01/28/2020,APLN,155.00,155.00,142.00,147.00,34884200
01/28/2020,APOL,50.00,50.00,50.00,50.00,0
01/28/2020,APOL-W2,29.00,29.00,29.00,29.00,0
01/28/2020,ARGO,825.00,825.00,825.00,825.00,0
01/28/2020,ARII,735.00,735.00,735.00,735.00,0
01/28/2020,ARKA,1985.00,2000.00,1975.00,2000.00,1351100
01/28/2020,ARMY,50.00,50.00,50.00,50.00,0
01/28/2020,ARNA,428.00,430.00,426.00,430.00,372200
01/28/2020,ARTA,340.00,340.00,340.00,340.00,0
01/28/2020,ARTI,50.00,50.00,50.00,50.00,0
01/28/2020,ARTO,4110.00,4110.00,3310.00,3310.00,44800
01/28/2020,ASBI,260.00,260.00,260.00,260.00,100
01/28/2020,ASDM,1095.00,1095.00,1095.00,1095.00,100
01/28/2020,ASGR,930.00,955.00,925.00,945.00,120000
01/28/2020,ASII,6675.00,6825.00,6650.00,6825.00,23466100
01/28/2020,ASJT,122.00,122.00,122.00,122.00,32000
01/28/2020,ASMI,1285.00,1285.00,1270.00,1280.00,264700
01/28/2020,ASRI,212.00,216.00,208.00,212.00,7252200
01/28/2020,ASRM,2020.00,2020.00,2020.00,2020.00,0
01/28/2020,ASSA,600.00,605.00,585.00,590.00,7101000
01/28/2020,ATIC,700.00,700.00,700.00,700.00,100
01/28/2020,AUTO,1220.00,1220.00,1200.00,1215.00,2424500
01/28/2020,BABP,50.00,50.00,50.00,50.00,500
01/28/2020,BABP-W3,27.00,27.00,27.00,27.00,100
01/28/2020,BABP-W4,12.00,13.00,12.00,12.00,827900
01/28/2020,BACA,308.00,310.00,300.00,310.00,710600
01/28/2020,BACA-W2,100.00,100.00,100.00,100.00,0
01/28/2020,BAJA,76.00,89.00,73.00,78.00,14041700
01/28/2020,BALI,1065.00,1095.00,990.00,1000.00,12700
01/28/2020,BAPA,60.00,60.00,54.00,54.00,32006500
01/28/2020,BAPI,50.00,50.00,50.00,50.00,9600
01/28/2020,BAPI-W,6.00,6.00,5.00,6.00,11598000
01/28/2020,BATA,590.00,590.00,590.00,590.00,0
01/28/2020,BAYU,1020.00,1020.00,1020.00,1020.00,300
01/28/2020,BBCA,34175.00,34225.00,33775.00,33950.00,16523000
01/28/2020,BBHI,111.00,140.00,101.00,104.00,52400
01/28/2020,BBKP,228.00,230.00,220.00,228.00,7438600
01/28/2020,BBLD,416.00,416.00,416.00,416.00,0
01/28/2020,BBMD,2380.00,2380.00,2380.00,2380.00,0
01/28/2020,BBNI,7400.00,7475.00,7300.00,7475.00,21492500
01/28/2020,BBRI,4580.00,4640.00,4570.00,4620.00,95394600
01/28/2020,BBRM,50.00,50.00,50.00,50.00,0
01/28/2020,BBTN,1950.00,1990.00,1925.00,1955.00,16119000
01/28/2020,BBYB,270.00,270.00,260.00,268.00,248000
01/28/2020,BCAP,135.00,136.00,130.00,135.00,238800
01/28/2020,BCIC,450.00,450.00,450.00,450.00,0
01/28/2020,BCIP,50.00,50.00,50.00,50.00,6400
01/28/2020,BDMN,3770.00,3780.00,3660.00,3720.00,1191300
01/28/2020,BEEF,400.00,400.00,380.00,386.00,2169300
01/28/2020,BEEF-W,54.00,54.00,43.00,44.00,1367000
01/28/2020,BEKS,50.00,50.00,50.00,50.00,5300
01/28/2020,BELL,585.00,585.00,555.00,580.00,20400
01/28/2020,BEST,181.00,182.00,172.00,179.00,18629800
01/28/2020,BFIN,555.00,555.00,525.00,555.00,159900
01/28/2020,BGTG,56.00,58.00,54.00,56.00,2948800
01/28/2020,BHIT,66.00,66.00,63.00,64.00,8187500
01/28/2020,BIKA,180.00,180.00,180.00,180.00,100
01/28/2020,BIMA,50.00,50.00,50.00,50.00,100
01/28/2020,BINA,855.00,890.00,840.00,890.00,1018400
01/28/2020,BIPI,50.00,50.00,50.00,50.00,10200
01/28/2020,BIPI-W,9.00,9.00,8.00,9.00,6157100
01/28/2020,BIPP,50.00,50.00,50.00,50.00,0
01/28/2020,BIPP-W2,1.00,1.00,1.00,1.00,0
01/28/2020,BIRD,2470.00,2470.00,2410.00,2430.00,977000
01/28/2020,BISI,1000.00,1005.00,975.00,1005.00,66200
01/28/2020,BJBR,1020.00,1035.00,990.00,1030.00,9349200
01/28/2020,BJTM,625.00,630.00,615.00,630.00,4000100
01/28/2020,BKDP,57.00,57.00,57.00,57.00,2000
01/28/2020,BKSL,64.00,66.00,62.00,63.00,143602100
01/28/2020,BKSL-W,16.00,16.00,14.00,14.00,1464700
01/28/2020,BKSW,165.00,165.00,165.00,165.00,1200
01/28/2020,BLTA,50.00,50.00,50.00,50.00,0
01/28/2020,BLTZ,4830.00,4830.00,4830.00,4830.00,0
01/28/2020,BLUE,494.00,500.00,492.00,500.00,89800
01/28/2020,BMAS,320.00,340.00,300.00,334.00,9800
01/28/2020,BMRI,7650.00,7825.00,7600.00,7750.00,34674800
01/28/2020,BMSR,96.00,115.00,96.00,115.00,1606000
01/28/2020,BMTR,344.00,352.00,342.00,350.00,15498400
01/28/2020,BNBA,320.00,322.00,308.00,312.00,379600
01/28/2020,BNBR,50.00,50.00,50.00,50.00,0
01/28/2020,BNGA,925.00,925.00,905.00,910.00,3073200
01/28/2020,BNII,197.00,202.00,196.00,202.00,730100
01/28/2020,BNLI,1195.00,1205.00,1190.00,1200.00,9617700
01/28/2020,BOGA,1560.00,1570.00,1170.00,1570.00,576900
01/28/2020,BOLA,266.00,278.00,252.00,278.00,455300
01/28/2020,BOLT,830.00,835.00,830.00,835.00,112300
01/28/2020,BOSS,156.00,164.00,154.00,157.00,770300
01/28/2020,BPFI,1310.00,1310.00,1310.00,1310.00,0
01/28/2020,BPII,10000.00,10000.00,10000.00,10000.00,0
01/28/2020,BPTR,92.00,92.00,86.00,92.00,60400
01/28/2020,BRAM,8600.00,8600.00,7025.00,7025.00,200
01/28/2020,BRIS,302.00,314.00,302.00,314.00,1796100
01/28/2020,BRMS,50.00,50.00,50.00,50.00,6148400
01/28/2020,BRNA,1030.00,1030.00,1030.00,1030.00,0
01/28/2020,BRPT,1315.00,1315.00,1235.00,1240.00,47277100
01/28/2020,BRPT-W,1150.00,1150.00,1150.00,1150.00,0
01/28/2020,BSDE,1135.00,1195.00,1095.00,1180.00,10364000
01/28/2020,BSIM,500.00,500.00,490.00,494.00,40200
01/28/2020,BSIM-W3,40.00,40.00,40.00,40.00,0
01/28/2020,BSSR,1890.00,1890.00,1890.00,1890.00,0
01/28/2020,BSWD,1750.00,1750.00,1750.00,1750.00,0
01/28/2020,BTEK,50.00,50.00,50.00,50.00,0
01/28/2020,BTEL,50.00,50.00,50.00,50.00,0
01/28/2020,BTON,191.00,200.00,191.00,193.00,147500
01/28/2020,BTPN,3020.00,3060.00,2900.00,2900.00,111200
01/28/2020,BTPS,5050.00,5050.00,4750.00,4780.00,6592900
01/28/2020,BUDI,100.00,100.00,99.00,100.00,201100
01/28/2020,BUKK,1400.00,1400.00,1400.00,1400.00,0
01/28/2020,BULL,175.00,178.00,171.00,172.00,35117900
01/28/2020,BULL-W,78.00,78.00,78.00,78.00,400
01/28/2020,BULL-W2,28.00,28.00,25.00,26.00,1059200
01/28/2020,BUMI,51.00,58.00,50.00,56.00,495705700
01/28/2020,BUVA,51.00,58.00,51.00,58.00,127100
01/28/2020,BVIC,68.00,71.00,68.00,69.00,192900
01/28/2020,BWPT,124.00,127.00,118.00,124.00,48180800
01/28/2020,BYAN,15200.00,15200.00,15200.00,15200.00,0
01/28/2020,CAKK,60.00,63.00,60.00,62.00,1416000
01/28/2020,CAKK-W,20.00,21.00,19.00,20.00,2305300
01/28/2020,CAMP,342.00,348.00,340.00,346.00,430200
01/28/2020,CANI,159.00,159.00,159.00,159.00,0
01/28/2020,CARS,110.00,113.00,100.00,100.00,2988500
01/28/2020,CASA,414.00,418.00,414.00,418.00,4038800
01/28/2020,CASA-W,142.00,142.00,142.00,142.00,0
01/28/2020,CASS,555.00,555.00,555.00,555.00,0
01/28/2020,CCSI,262.00,264.00,256.00,262.00,671300
01/28/2020,CEKA,1500.00,1545.00,1470.00,1545.00,33700
01/28/2020,CENT,71.00,74.00,71.00,72.00,1585900
01/28/2020,CFIN,254.00,260.00,252.00,256.00,101800
01/28/2020,CINT,252.00,266.00,252.00,266.00,88800
01/28/2020,CITA,1600.00,1900.00,1600.00,1900.00,4500
01/28/2020,CITY,124.00,124.00,122.00,122.00,20600
01/28/2020,CITY-W,34.00,34.00,34.00,34.00,2500
01/28/2020,CKRA,76.00,76.00,76.00,76.00,0
01/28/2020,CLAY,2770.00,2770.00,2670.00,2740.00,247300
01/28/2020,CLEO,484.00,490.00,470.00,490.00,12234700
01/28/2020,CLPI,730.00,740.00,730.00,735.00,11700
01/28/2020,CMNP,1800.00,1930.00,1800.00,1920.00,4200
01/28/2020,CMPP,184.00,184.00,184.00,184.00,0
01/28/2020,CNKO,50.00,50.00,50.00,50.00,100
01/28/2020,CNTB,250.00,250.00,250.00,250.00,0
01/28/2020,CNTX,310.00,330.00,310.00,330.00,233200
01/28/2020,COCO,860.00,860.00,845.00,845.00,447100
01/28/2020,COCO-W,464.00,464.00,464.00,464.00,0
01/28/2020,COWL,50.00,50.00,50.00,50.00,900
01/28/2020,CPIN,7025.00,7025.00,6750.00,6825.00,5556100
01/28/2020,CPRI,50.00,50.00,50.00,50.00,1100
01/28/2020,CPRI-W,23.00,23.00,18.00,23.00,2300
01/28/2020,CPRO,50.00,50.00,50.00,50.00,30100
01/28/2020,CSAP,438.00,438.00,438.00,438.00,760100
01/28/2020,CSIS,90.00,90.00,83.00,84.00,215300
01/28/2020,CSRA,550.00,595.00,505.00,535.00,17072100
01/28/2020,CTBN,3150.00,3150.00,3150.00,3150.00,0
01/28/2020,CTRA,945.00,965.00,920.00,960.00,13059900
01/28/2020,CTTH,65.00,65.00,60.00,65.00,328500
01/28/2020,DART,292.00,292.00,292.00,292.00,100
01/28/2020,DAYA,262.00,262.00,262.00,262.00,0
01/28/2020,DEAL,131.00,155.00,131.00,133.00,18570200
01/28/2020,DEAL-W,25.00,25.00,25.00,25.00,0
01/28/2020,DEFI,1895.00,1895.00,1890.00,1890.00,20900
01/28/2020,DEWA,50.00,50.00,50.00,50.00,200
01/28/2020,DFAM,394.00,394.00,390.00,394.00,185700
01/28/2020,DFAM-W,21.00,21.00,21.00,21.00,0
01/28/2020,DGIK,50.00,50.00,50.00,50.00,100
01/28/2020,DIGI,1720.00,1720.00,1720.00,1720.00,0
01/28/2020,DILD,304.00,304.00,294.00,302.00,73800
01/28/2020,DIVA,2320.00,2400.00,2250.00,2390.00,581700
01/28/2020,DKFT,129.00,129.00,121.00,127.00,5694000
01/28/2020,DLTA,6500.00,6675.00,6500.00,6675.00,3000
01/28/2020,DMAS,280.00,284.00,268.00,284.00,33494700
01/28/2020,DMMX,222.00,222.00,212.00,218.00,526500
01/28/2020,DMND,1090.00,1185.00,1050.00,1075.00,1136600
01/28/2020,DNAR,198.00,198.00,198.00,198.00,100
01/28/2020,DNET,3170.00,3170.00,3170.00,3170.00,0
01/28/2020,DOID,242.00,248.00,234.00,242.00,12955500
01/28/2020,DPNS,282.00,282.00,282.00,282.00,0
01/28/2020,DPUM,102.00,102.00,100.00,100.00,33600
01/28/2020,DSFI,94.00,100.00,94.00,98.00,531500
01/28/2020,DSNG,430.00,430.00,424.00,428.00,193500
01/28/2020,DSSA,15375.00,15375.00,15375.00,15375.00,0
01/28/2020,DUCK,1205.00,1205.00,1180.00,1205.00,253000
01/28/2020,DUTI,4990.00,4990.00,4990.00,4990.00,0
01/28/2020,DVLA,2180.00,2180.00,2180.00,2180.00,0
01/28/2020,DWGL,260.00,260.00,260.00,260.00,400
01/28/2020,DWGL-W,67.00,74.00,58.00,58.00,517400
01/28/2020,DYAN,71.00,73.00,65.00,68.00,11528900
01/28/2020,EAST,90.00,94.00,90.00,93.00,1730700
01/28/2020,EAST-W,15.00,15.00,14.00,15.00,14163700
01/28/2020,ECII,1050.00,1050.00,1050.00,1050.00,10000
01/28/2020,EKAD,1105.00,1105.00,1000.00,1005.00,238800
01/28/2020,ELSA,274.00,282.00,270.00,280.00,16430900
01/28/2020,ELTY,50.00,50.00,50.00,50.00,400
01/28/2020,EMDE,220.00,220.00,220.00,220.00,30000
01/28/2020,EMTK,5450.00,5450.00,5450.00,5450.00,300
01/28/2020,ENRG,50.00,50.00,50.00,50.00,672900
01/28/2020,ENVY,410.00,410.00,374.00,378.00,29208500
01/28/2020,EPMT,1775.00,1800.00,1775.00,1800.00,267000
01/28/2020,ERAA,1635.00,1670.00,1590.00,1645.00,8072800
01/28/2020,ERTX,133.00,133.00,95.00,95.00,200
01/28/2020,ESIP,268.00,268.00,218.00,268.00,131000
01/28/2020,ESIP-W,25.00,25.00,21.00,23.00,10501300
01/28/2020,ESSA,238.00,240.00,232.00,232.00,3579700
01/28/2020,ESTI,53.00,53.00,50.00,53.00,51600
01/28/2020,ETWA,57.00,73.00,57.00,61.00,4514100
01/28/2020,EXCL,3000.00,3090.00,3000.00,3050.00,8042100
01/28/2020,FAST,2470.00,2500.00,2470.00,2500.00,1000
01/28/2020,FASW,7250.00,7250.00,7250.00,7250.00,0
01/28/2020,FILM,222.00,230.00,208.00,214.00,7441600
01/28/2020,FINN,50.00,50.00,50.00,50.00,0
01/28/2020,FIRE,208.00,228.00,200.00,220.00,14483200
01/28/2020,FIRE-W,990.00,990.00,990.00,990.00,0
01/28/2020,FISH,2560.00,2560.00,2550.00,2550.00,5100
01/28/2020,FITT,91.00,91.00,80.00,82.00,41400
01/28/2020,FITT-W,79.00,79.00,60.00,60.00,94200
01/28/2020,FMII,470.00,470.00,470.00,470.00,0
01/28/2020,FOOD,103.00,110.00,95.00,105.00,344000
01/28/2020,FORU,108.00,108.00,108.00,108.00,0
01/28/2020,FORZ,50.00,50.00,50.00,50.00,0
01/28/2020,FORZ-W,610.00,610.00,610.00,610.00,0
01/28/2020,FPNI,89.00,90.00,87.00,88.00,1316000
01/28/2020,FREN,115.00,122.00,113.00,120.00,58598900
01/28/2020,FREN-W,50.00,77.00,50.00,73.00,218200
01/28/2020,FUJI,105.00,112.00,105.00,106.00,9357300
01/28/2020,GAMA,50.00,50.00,50.00,50.00,430400
01/28/2020,GDST,77.00,89.00,73.00,82.00,11501900
01/28/2020,GDYR,2000.00,2000.00,2000.00,2000.00,0
01/28/2020,GEMA,366.00,366.00,366.00,366.00,40000
01/28/2020,GEMS,2550.00,2550.00,2550.00,2550.00,0
01/28/2020,GGRM,57125.00,57275.00,55725.00,56675.00,1233200
01/28/2020,GGRP,505.00,505.00,480.00,480.00,17900
01/28/2020,GHON,1105.00,1175.00,1000.00,1000.00,1100
01/28/2020,GIAA,386.00,420.00,372.00,416.00,36828600
01/28/2020,GJTL,498.00,498.00,488.00,494.00,1552500
01/28/2020,GLOB,420.00,420.00,420.00,420.00,200
01/28/2020,GLVA,252.00,258.00,248.00,250.00,447900
01/28/2020,GMFI,106.00,121.00,106.00,118.00,27957900
01/28/2020,GMTD,18200.00,18200.00,18200.00,18200.00,1000
01/28/2020,GOLD,220.00,220.00,220.00,220.00,3400
01/28/2020,GOLL,50.00,50.00,50.00,50.00,0
01/28/2020,GOOD,1320.00,1330.00,1310.00,1325.00,365900
01/28/2020,GPRA,52.00,64.00,52.00,61.00,1712700
01/28/2020,GREN,328.00,328.00,328.00,328.00,0
01/28/2020,GSMF,110.00,110.00,88.00,88.00,1400
01/28/2020,GTBO,150.00,150.00,127.00,127.00,167900
01/28/2020,GWSA,125.00,133.00,121.00,127.00,75500
01/28/2020,GZCO,50.00,50.00,50.00,50.00,2100
01/28/2020,HADE,50.00,50.00,50.00,50.00,0
01/28/2020,HDFA,112.00,112.00,112.00,112.00,0
01/28/2020,HDIT,650.00,650.00,585.00,585.00,5200
01/28/2020,HDTX,120.00,120.00,120.00,120.00,0
01/28/2020,HEAL,3490.00,3490.00,3390.00,3390.00,36400
01/28/2020,HELI,182.00,182.00,180.00,180.00,141300
01/28/2020,HELI-W,14.00,14.00,12.00,14.00,37100
01/28/2020,HERO,800.00,800.00,800.00,800.00,0
01/28/2020,HEXA,3150.00,3200.00,3150.00,3170.00,228000
01/28/2020,HITS,675.00,675.00,540.00,540.00,22300
01/28/2020,HKMU,168.00,184.00,168.00,170.00,1848500
01/28/2020,HMSP,2080.00,2140.00,2060.00,2110.00,22077400
01/28/2020,HOKI,890.00,895.00,870.00,895.00,25470300
01/28/2020,HOKI-W,620.00,620.00,620.00,620.00,48800
01/28/2020,HOME,50.00,50.00,50.00,50.00,7500
01/28/2020,HOTL,112.00,118.00,112.00,118.00,36705800
01/28/2020,HRME,1015.00,1030.00,1010.00,1030.00,27048800
01/28/2020,HRTA,264.00,276.00,260.00,276.00,1006700
01/28/2020,HRUM,1350.00,1350.00,1325.00,1345.00,755000
01/28/2020,IATA,50.00,50.00,50.00,50.00,0
01/28/2020,IBFN,330.00,374.00,310.00,374.00,119000
01/28/2020,IBFN-W,23.00,23.00,20.00,20.00,103100
01/28/2020,IBST,6525.00,6525.00,6525.00,6525.00,0
01/28/2020,ICBP,11625.00,11650.00,11300.00,11625.00,3602200
01/28/2020,ICON,71.00,75.00,70.00,72.00,55600
01/28/2020,IDPR,372.00,374.00,372.00,374.00,20000
01/28/2020,IFII,202.00,202.00,199.00,200.00,821300
01/28/2020,IFSH,490.00,500.00,490.00,500.00,300
01/28/2020,IGAR,306.00,310.00,298.00,308.00,135500
01/28/2020,IIKP,50.00,50.00,50.00,50.00,0
01/28/2020,IKAI,51.00,53.00,50.00,52.00,6175900
01/28/2020,IKBI,270.00,270.00,244.00,250.00,61400
01/28/2020,IMAS,1030.00,1040.00,1005.00,1025.00,377200
01/28/2020,IMJS,276.00,290.00,270.00,290.00,2098600
01/28/2020,IMPC,1115.00,1115.00,1105.00,1115.00,267400
01/28/2020,INAF,900.00,950.00,840.00,845.00,7665000
01/28/2020,INAI,410.00,410.00,400.00,400.00,17700
01/28/2020,INCF,50.00,50.00,50.00,50.00,77400
01/28/2020,INCI,424.00,424.00,424.00,424.00,0
01/28/2020,INCO,3210.00,3300.00,3200.00,3270.00,6158600
01/28/2020,INDF,8100.00,8175.00,7925.00,8125.00,5373100
01/28/2020,INDO,185.00,204.00,165.00,172.00,4619000
01/28/2020,INDO-W,87.00,92.00,78.00,82.00,4392900
01/28/2020,INDR,2300.00,2400.00,2300.00,2300.00,10200
01/28/2020,INDS,2160.00,2160.00,2030.00,2150.00,249900
01/28/2020,INDX,51.00,52.00,51.00,51.00,13600
01/28/2020,INDY,990.00,1045.00,955.00,1030.00,5464700
01/28/2020,INKP,7500.00,7525.00,7275.00,7450.00,4177200
01/28/2020,INOV,300.00,306.00,294.00,306.00,195200
01/28/2020,INPC,57.00,58.00,55.00,57.00,553900
01/28/2020,INPC-W,5.00,6.00,5.00,6.00,50600
01/28/2020,INPP,875.00,1075.00,875.00,1030.00,18100
01/28/2020,INPS,4000.00,4000.00,3990.00,3990.00,51600
01/28/2020,INRU,795.00,795.00,795.00,795.00,0
01/28/2020,INTA,478.00,478.00,434.00,446.00,8800
01/28/2020,INTA-W,200.00,200.00,200.00,200.00,0
01/28/2020,INTD,230.00,230.00,230.00,230.00,0
01/28/2020,INTP,18500.00,18500.00,18100.00,18350.00,935900
01/28/2020,IPCC,565.00,590.00,555.00,590.00,784100
01/28/2020,IPCM,164.00,166.00,164.00,166.00,15900
01/28/2020,IPOL,79.00,79.00,78.00,79.00,98700
01/28/2020,IPTV,392.00,392.00,374.00,378.00,3452400
01/28/2020,IPTV-W,98.00,98.00,80.00,85.00,14765100
01/28/2020,IRRA,680.00,680.00,660.00,665.00,4299800
01/28/2020,ISAT,2220.00,2310.00,2150.00,2270.00,5598400
01/28/2020,ISSP,173.00,173.00,155.00,168.00,17860700
01/28/2020,ITIC,2640.00,2640.00,2470.00,2470.00,16409600
01/28/2020,ITMA,472.00,500.00,452.00,500.00,95100
01/28/2020,ITMA-W,105.00,105.00,36.00,55.00,378800
01/28/2020,ITMG,11250.00,11350.00,11050.00,11175.00,2068400
01/28/2020,JAST,1630.00,1630.00,1620.00,1625.00,8036200
01/28/2020,JAWA,86.00,86.00,86.00,86.00,7300
01/28/2020,JAYA,76.00,87.00,76.00,81.00,264400
01/28/2020,JAYA-W,20.00,21.00,19.00,20.00,749100
01/28/2020,JECC,5700.00,5700.00,5700.00,5700.00,0
01/28/2020,JGLE,50.00,50.00,50.00,50.00,0
01/28/2020,JIHD,550.00,600.00,550.00,600.00,1201400
01/28/2020,JKON,480.00,490.00,480.00,490.00,1045000
01/28/2020,JKSW,60.00,60.00,60.00,60.00,0
01/28/2020,JMAS,825.00,825.00,645.00,825.00,1100
01/28/2020,JPFA,1540.00,1540.00,1500.00,1515.00,13542600
01/28/2020,JRPT,565.00,565.00,550.00,555.00,7284500
01/28/2020,JSKY,166.00,166.00,153.00,157.00,12970100
01/28/2020,JSMR,4850.00,4870.00,4790.00,4820.00,6055200
01/28/2020,JSPT,1010.00,1010.00,1010.00,1010.00,0
01/28/2020,JTPE,965.00,970.00,965.00,965.00,138700
01/28/2020,KAEF,1030.00,1045.00,1000.00,1025.00,5654800
01/28/2020,KARW,60.00,67.00,60.00,62.00,4665100
01/28/2020,KAYU,72.00,93.00,72.00,82.00,84435400
01/28/2020,KBLI,478.00,480.00,468.00,474.00,4476800
01/28/2020,KBLM,244.00,254.00,244.00,244.00,12400
01/28/2020,KBLV,300.00,300.00,300.00,300.00,0
01/28/2020,KBRI,50.00,50.00,50.00,50.00,0
01/28/2020,KDSI,1150.00,1150.00,1150.00,1150.00,0
01/28/2020,KEEN,432.00,432.00,416.00,416.00,2513300
01/28/2020,KEJU,820.00,825.00,805.00,825.00,124100
01/28/2020,KIAS,64.00,67.00,60.00,63.00,360400
01/28/2020,KICI,250.00,250.00,212.00,212.00,3400
01/28/2020,KIJA,302.00,302.00,294.00,296.00,417600
01/28/2020,KINO,2900.00,3080.00,2900.00,2910.00,106800
01/28/2020,KIOS,340.00,360.00,340.00,360.00,3000
01/28/2020,KIOS-W,120.00,120.00,120.00,120.00,100
01/28/2020,KJEN,1990.00,2000.00,1850.00,2000.00,201700
01/28/2020,KKGI,222.00,224.00,210.00,214.00,281000
01/28/2020,KLBF,1520.00,1520.00,1485.00,1500.00,15578300
01/28/2020,KMTR,300.00,310.00,298.00,310.00,10200
01/28/2020,KOBX,115.00,115.00,113.00,113.00,89100
01/28/2020,KOIN,141.00,141.00,141.00,141.00,100
01/28/2020,KONI,600.00,600.00,600.00,600.00,0
01/28/2020,KOPI,615.00,615.00,615.00,615.00,0
01/28/2020,KOTA,695.00,740.00,690.00,740.00,18626800
01/28/2020,KOTA-W,452.00,466.00,404.00,458.00,312400
01/28/2020,KPAL,188.00,188.00,160.00,182.00,769200
01/28/2020,KPAS,53.00,73.00,53.00,65.00,9445100
01/28/2020,KPAS-W,27.00,32.00,26.00,28.00,2890100
01/28/2020,KPIG,126.00,126.00,122.00,124.00,318700
01/28/2020,KRAH,1585.00,1590.00,1585.00,1590.00,4400
01/28/2020,KRAS,258.00,268.00,254.00,268.00,9657400
01/28/2020,KREN,476.00,478.00,472.00,476.00,28479400
01/28/2020,LAND,790.00,840.00,720.00,800.00,13400
01/28/2020,LAPD,50.00,50.00,50.00,50.00,100
01/28/2020,LCGP,114.00,114.00,114.00,114.00,0
01/28/2020,LCKM,342.00,342.00,342.00,342.00,0
01/28/2020,LEAD,50.00,50.00,50.00,50.00,0
01/28/2020,LIFE,5800.00,5800.00,5800.00,5800.00,0
01/28/2020,LINK,3800.00,3800.00,3670.00,3700.00,614900
01/28/2020,LION,454.00,454.00,454.00,454.00,200
01/28/2020,LMAS,135.00,142.00,125.00,128.00,11767100
01/28/2020,LMPI,98.00,98.00,98.00,98.00,21400
01/28/2020,LMSH,360.00,360.00,360.00,360.00,0
01/28/2020,LPCK,820.00,850.00,795.00,800.00,1356700
01/28/2020,LPGI,3510.00,3510.00,3510.00,3510.00,100
01/28/2020,LPIN,210.00,210.00,210.00,210.00,100
01/28/2020,LPKR,234.00,234.00,228.00,232.00,25450400
01/28/2020,LPLI,100.00,100.00,100.00,100.00,100
01/28/2020,LPPF,3540.00,3640.00,3440.00,3600.00,3665400
01/28/2020,LPPS,79.00,82.00,78.00,78.00,30900
01/28/2020,LRNA,179.00,189.00,179.00,189.00,1000
01/28/2020,LSIP,1175.00,1195.00,1110.00,1170.00,17911300
01/28/2020,LTLS,610.00,620.00,595.00,610.00,320800
01/28/2020,LUCK,640.00,780.00,640.00,720.00,44184900
01/28/2020,MABA,50.00,50.00,50.00,50.00,0
01/28/2020,MAGP,50.00,50.00,50.00,50.00,0
01/28/2020,MAIN,885.00,895.00,860.00,880.00,4259300
01/28/2020,MAMI,50.00,50.00,50.00,50.00,1584800
01/28/2020,MAMI-W,15.00,15.00,14.00,14.00,1826000
01/28/2020,MAMIP,600.00,600.00,600.00,600.00,0
01/28/2020,MAPA,4500.00,4500.00,4500.00,4500.00,0
01/28/2020,MAPB,1680.00,1680.00,1680.00,1680.00,0
01/28/2020,MAPI,1000.00,1010.00,970.00,1005.00,5514300
01/28/2020,MARI,166.00,173.00,166.00,168.00,75800
01/28/2020,MARK,454.00,454.00,452.00,454.00,704800
01/28/2020,MASA,478.00,478.00,478.00,478.00,0
01/28/2020,MAYA,9100.00,9100.00,9100.00,9100.00,0
01/28/2020,MBAP,1880.00,1915.00,1850.00,1860.00,19500
01/28/2020,MBSS,408.00,430.00,402.00,410.00,996900
01/28/2020,MBTO,86.00,98.00,73.00,96.00,79300
01/28/2020,MCAS,2350.00,2380.00,2290.00,2300.00,45000
01/28/2020,MCOR,134.00,134.00,122.00,125.00,783700
01/28/2020,MDIA,50.00,50.00,50.00,50.00,3900
01/28/2020,MDKA,1185.00,1200.00,1180.00,1180.00,49491500
01/28/2020,MDKI,180.00,180.00,172.00,178.00,457300
01/28/2020,MDLN,190.00,193.00,186.00,193.00,7431000
01/28/2020,MDRN,50.00,50.00,50.00,50.00,0
01/28/2020,MEDC,675.00,705.00,670.00,705.00,58232000
01/28/2020,MEDC-W,128.00,145.00,128.00,139.00,3933200
01/28/2020,MEGA,5275.00,5275.00,5050.00,5050.00,2600
01/28/2020,MERK,2530.00,2550.00,2530.00,2550.00,8600
01/28/2020,META,183.00,185.00,181.00,185.00,53300
01/28/2020,MFIN,1250.00,1250.00,1250.00,1250.00,200
01/28/2020,MFMI,470.00,470.00,448.00,452.00,4500
01/28/2020,MGNA,50.00,50.00,50.00,50.00,0
01/28/2020,MGRO,885.00,885.00,865.00,865.00,1532700
01/28/2020,MICE,342.00,342.00,340.00,340.00,9200
01/28/2020,MIDI,1270.00,1270.00,1270.00,1270.00,0
01/28/2020,MIKA,2480.00,2580.00,2470.00,2570.00,14595300
01/28/2020,MINA,218.00,218.00,218.00,218.00,0
01/28/2020,MIRA,50.00,50.00,50.00,50.00,0
01/28/2020,MITI,51.00,51.00,51.00,51.00,0
01/28/2020,MKNT,50.00,50.00,50.00,50.00,100
01/28/2020,MKPI,16200.00,16200.00,16200.00,16200.00,0
01/28/2020,MLBI,15475.00,15475.00,15000.00,15400.00,6100
01/28/2020,MLIA,500.00,500.00,490.00,498.00,5269300
01/28/2020,MLPL,66.00,67.00,64.00,66.00,3754800
01/28/2020,MLPT,404.00,440.00,384.00,386.00,141500
01/28/2020,MMLP,176.00,176.00,168.00,171.00,11648100
01/28/2020,MNCN,1640.00,1645.00,1565.00,1605.00,18226400
01/28/2020,MOLI,1020.00,1045.00,1020.00,1045.00,16000
01/28/2020,MPMX,655.00,655.00,620.00,630.00,2436700
01/28/2020,MPOW,90.00,106.00,90.00,99.00,1648600
01/28/2020,MPPA,123.00,124.00,117.00,119.00,3055700
01/28/2020,MPRO,2000.00,2000.00,2000.00,2000.00,0
01/28/2020,MRAT,143.00,162.00,140.00,155.00,19000
01/28/2020,MREI,4250.00,4300.00,4000.00,4190.00,590200
01/28/2020,MSIN,390.00,390.00,386.00,390.00,13300
01/28/2020,MSKY,1300.00,1300.00,1300.00,1300.00,0
01/28/2020,MTDL,1800.00,1800.00,1775.00,1785.00,1378500
01/28/2020,MTFN,50.00,50.00,50.00,50.00,200
01/28/2020,MTLA,496.00,496.00,496.00,496.00,0
01/28/2020,MTPS,540.00,540.00,540.00,540.00,0
01/28/2020,MTPS-W,150.00,176.00,150.00,176.00,15000
01/28/2020,MTRA,262.00,262.00,262.00,262.00,0
01/28/2020,MTSM,202.00,206.00,156.00,166.00,3900
01/28/2020,MTWI,68.00,71.00,64.00,65.00,4873800
01/28/2020,MYOH,1165.00,1200.00,1165.00,1200.00,100300
01/28/2020,MYOR,1920.00,1935.00,1885.00,1925.00,2635200
01/28/2020,MYRX,50.00,50.00,50.00,50.00,0
01/28/2020,MYRXP,50.00,50.00,50.00,50.00,0
01/28/2020,MYTX,54.00,54.00,54.00,54.00,100
01/28/2020,NASA,434.00,484.00,382.00,484.00,51000
01/28/2020,NASA-W,700.00,700.00,700.00,700.00,0
01/28/2020,NATO,1135.00,1150.00,980.00,1150.00,30250600
01/28/2020,NATO-W,805.00,805.00,805.00,805.00,200
01/28/2020,NELY,139.00,139.00,139.00,139.00,1600
01/28/2020,NFCX,2800.00,2800.00,2760.00,2790.00,10600
01/28/2020,NICK,292.00,308.00,292.00,308.00,300
01/28/2020,NIKL,640.00,660.00,610.00,615.00,4961700
01/28/2020,NIPS,282.00,282.00,282.00,282.00,0
01/28/2020,NIRO,138.00,150.00,138.00,149.00,4727300
01/28/2020,NISP,850.00,850.00,835.00,835.00,11400
01/28/2020,NOBU,915.00,915.00,915.00,915.00,100
01/28/2020,NRCA,342.00,348.00,342.00,346.00,193300
01/28/2020,NUSA,50.00,50.00,50.00,50.00,1000
01/28/2020,NUSA-W,5.00,6.00,5.00,6.00,1509600
01/28/2020,NZIA,570.00,570.00,530.00,550.00,3609800
01/28/2020,NZIA-W,80.00,107.00,55.00,95.00,51900
01/28/2020,OASA,372.00,372.00,372.00,372.00,21300
01/28/2020,OCAP,120.00,120.00,120.00,120.00,100
01/28/2020,OKAS,195.00,195.00,180.00,180.00,7400
01/28/2020,OMRE,825.00,825.00,825.00,825.00,0
01/28/2020,OPMS,94.00,96.00,91.00,93.00,788400
01/28/2020,PADI,50.00,50.00,50.00,50.00,590100
01/28/2020,PALM,199.00,199.00,199.00,199.00,0
01/28/2020,PAMG,165.00,174.00,151.00,173.00,92908600
01/28/2020,PANI,96.00,97.00,96.00,97.00,17200
01/28/2020,PANR,316.00,316.00,304.00,304.00,314800
01/28/2020,PANS,1320.00,1320.00,1300.00,1320.00,92100
01/28/2020,PBID,990.00,990.00,970.00,985.00,28500
01/28/2020,PBRX,270.00,286.00,266.00,266.00,478000
01/28/2020,PBSA,605.00,650.00,580.00,650.00,51900
01/28/2020,PCAR,280.00,280.00,260.00,270.00,13900
01/28/2020,PDES,680.00,850.00,680.00,850.00,1400
01/28/2020,PEGE,147.00,153.00,131.00,133.00,33800
01/28/2020,PEHA,980.00,1000.00,980.00,995.00,4700
01/28/2020,PGAS,1800.00,1830.00,1770.00,1810.00,61800200
01/28/2020,PGJO,99.00,99.00,93.00,94.00,251300
01/28/2020,PGLI,344.00,344.00,344.00,344.00,0
01/28/2020,PICO,492.00,690.00,424.00,685.00,206600
01/28/2020,PJAA,920.00,920.00,920.00,920.00,5200
01/28/2020,PKPK,84.00,92.00,68.00,68.00,25496000
01/28/2020,PLAS,50.00,50.00,50.00,50.00,0
01/28/2020,PLIN,3150.00,3150.00,3150.00,3150.00,0
01/28/2020,PMJS,136.00,139.00,126.00,133.00,2149300
01/28/2020,PNBN,1180.00,1190.00,1165.00,1175.00,1579600
01/28/2020,PNBS,50.00,50.00,50.00,50.00,9900
01/28/2020,PNIN,1005.00,1015.00,1000.00,1010.00,328700
01/28/2020,PNLF,262.00,268.00,258.00,268.00,18019500
01/28/2020,PNSE,414.00,414.00,414.00,414.00,0
01/28/2020,POLA,134.00,138.00,124.00,132.00,696600
01/28/2020,POLA-W,800.00,800.00,800.00,800.00,0
01/28/2020,POLI,1350.00,1410.00,1350.00,1410.00,1300
01/28/2020,POLL,10525.00,10550.00,10500.00,10550.00,505700
01/28/2020,POLU,2130.00,2130.00,2130.00,2130.00,0
01/28/2020,POLY,59.00,65.00,55.00,59.00,39366000
01/28/2020,POOL,156.00,156.00,156.00,156.00,0
01/28/2020,POOL-W,4010.00,4010.00,4010.00,4010.00,0
01/28/2020,PORT,600.00,600.00,555.00,555.00,200
01/28/2020,POSA,50.00,50.00,50.00,50.00,5300
01/28/2020,POSA-W,5.00,6.00,4.00,5.00,32211000
01/28/2020,POWR,920.00,925.00,895.00,905.00,5633800
01/28/2020,PPRE,208.00,208.00,199.00,200.00,13242900
01/28/2020,PPRO,56.00,58.00,55.00,57.00,72506900
01/28/2020,PRAS,135.00,135.00,135.00,135.00,100
01/28/2020,PRDA,3690.00,3690.00,3690.00,3690.00,0
01/28/2020,PRIM,328.00,328.00,320.00,328.00,2500
01/28/2020,PRIM-W,30.00,30.00,28.00,28.00,30100
01/28/2020,PSAB,266.00,266.00,252.00,254.00,85142200
01/28/2020,PSDN,105.00,185.00,105.00,171.00,84000
01/28/2020,PSGO,158.00,158.00,152.00,152.00,84400
01/28/2020,PSKT,50.00,50.00,50.00,50.00,0
01/28/2020,PSSI,165.00,173.00,165.00,170.00,43900
01/28/2020,PTBA,2230.00,2340.00,2200.00,2330.00,48613600
01/28/2020,PTIS,90.00,90.00,90.00,90.00,0
01/28/2020,PTPP,1410.00,1475.00,1385.00,1465.00,15705100
01/28/2020,PTRO,1535.00,1555.00,1480.00,1535.00,581900
01/28/2020,PTSN,226.00,244.00,226.00,240.00,157700
01/28/2020,PTSP,4550.00,4550.00,4550.00,4550.00,0
01/28/2020,PUDP,326.00,326.00,326.00,326.00,0
01/28/2020,PURE,210.00,228.00,208.00,224.00,5432800
01/28/2020,PURE-W,64.00,65.00,54.00,56.00,24421900
01/28/2020,PWON,540.00,555.00,535.00,550.00,39109600
01/28/2020,PYFA,185.00,185.00,185.00,185.00,0
01/28/2020,PZZA,1050.00,1050.00,1000.00,1030.00,1832500
01/28/2020,R-ABFII,28600.00,28600.00,28600.00,28600.00,0
01/28/2020,R-LQ45X,1037.00,1042.00,1037.00,1042.00,3000
01/28/2020,RAJA,138.00,160.00,137.00,144.00,2936900
01/28/2020,RALS,1090.00,1105.00,1050.00,1100.00,8676000
01/28/2020,RANC,312.00,312.00,312.00,312.00,100
01/28/2020,RBMS,74.00,74.00,66.00,69.00,922900
01/28/2020,RDTX,5025.00,5025.00,5025.00,5025.00,200
01/28/2020,REAL,340.00,412.00,312.00,328.00,13769100
01/28/2020,REAL-W,20.00,27.00,20.00,25.00,84964900
01/28/2020,RELI,169.00,169.00,169.00,169.00,100
01/28/2020,RICY,157.00,157.00,157.00,157.00,0
01/28/2020,RIGS,202.00,202.00,200.00,200.00,38600
01/28/2020,RIMO,50.00,50.00,50.00,50.00,200
01/28/2020,RISE,525.00,525.00,520.00,525.00,751700
01/28/2020,RMBA,322.00,322.00,322.00,322.00,0
01/28/2020,RODA,55.00,57.00,50.00,52.00,10526100
01/28/2020,ROTI,1300.00,1300.00,1275.00,1285.00,272000
01/28/2020,RUIS,226.00,226.00,226.00,226.00,0
01/28/2020,SAFE,208.00,210.00,206.00,208.00,361000
01/28/2020,SAME,218.00,218.00,199.00,199.00,17100
01/28/2020,SAPX,935.00,935.00,935.00,935.00,0
01/28/2020,SATU,73.00,74.00,66.00,69.00,16200
01/28/2020,SCBD,2700.00,2700.00,2700.00,2700.00,0
01/28/2020,SCCO,9025.00,9200.00,9025.00,9200.00,7200
01/28/2020,SCMA,1455.00,1475.00,1405.00,1470.00,20880700
01/28/2020,SCPI,29000.00,29000.00,29000.00,29000.00,0
01/28/2020,SDMU,50.00,50.00,50.00,50.00,100
01/28/2020,SDPC,110.00,120.00,108.00,119.00,157100
01/28/2020,SDRA,800.00,800.00,750.00,750.00,4900
01/28/2020,SFAN,995.00,1000.00,995.00,1000.00,143300
01/28/2020,SFAN-W,635.00,635.00,635.00,635.00,0
01/28/2020,SGRO,2400.00,2400.00,2400.00,2400.00,13000
01/28/2020,SHID,2680.00,2680.00,2680.00,2680.00,0
01/28/2020,SHIP,750.00,755.00,745.00,750.00,661900
01/28/2020,SIDO,1195.00,1210.00,1185.00,1200.00,2740100
01/28/2020,SILO,6775.00,6775.00,6625.00,6700.00,242000
01/28/2020,SIMA,50.00,50.00,50.00,50.00,2000
01/28/2020,SIMP,370.00,378.00,360.00,376.00,10161700
01/28/2020,SINI,1400.00,1490.00,1270.00,1270.00,19900
01/28/2020,SINI-W,404.00,610.00,404.00,420.00,600
01/28/2020,SIPD,995.00,995.00,995.00,995.00,0
01/28/2020,SKBM,352.00,352.00,352.00,352.00,600
01/28/2020,SKLT,1610.00,1610.00,1610.00,1610.00,0
01/28/2020,SKRN,530.00,555.00,515.00,525.00,398200
01/28/2020,SKYB,62.00,64.00,59.00,59.00,3897200
01/28/2020,SLIS,4790.00,4850.00,4780.00,4800.00,16500
01/28/2020,SMAR,3820.00,3820.00,3810.00,3810.00,3500
01/28/2020,SMBR,352.00,362.00,350.00,356.00,3451600
01/28/2020,SMCB,1000.00,1000.00,985.00,995.00,18500
01/28/2020,SMDM,113.00,113.00,112.00,112.00,9800
01/28/2020,SMDR,230.00,230.00,228.00,228.00,116700
01/28/2020,SMGR,12650.00,13025.00,12450.00,12700.00,2825200
01/28/2020,SMKL,216.00,226.00,212.00,214.00,118600
01/28/2020,SMKL-W,22.00,23.00,21.00,22.00,294500
01/28/2020,SMMA,15225.00,15225.00,15225.00,15225.00,0
01/28/2020,SMMT,113.00,113.00,113.00,113.00,0
01/28/2020,SMRA,885.00,935.00,860.00,930.00,21991700
01/28/2020,SMRU,50.00,50.00,50.00,50.00,0
01/28/2020,SMSM,1425.00,1425.00,1355.00,1375.00,2745100
01/28/2020,SOCI,150.00,152.00,148.00,148.00,5781000
01/28/2020,SONA,5275.00,5275.00,5275.00,5275.00,0
01/28/2020,SOSS,358.00,374.00,354.00,374.00,10500
01/28/2020,SOSS-W,89.00,89.00,61.00,68.00,145000
01/28/2020,SOTS,228.00,228.00,228.00,228.00,0
01/28/2020,SOTS-W,62.00,62.00,62.00,62.00,0
01/28/2020,SPMA,310.00,310.00,310.00,310.00,300
01/28/2020,SPTO,850.00,855.00,850.00,850.00,1073500
01/28/2020,SQMI,270.00,278.00,256.00,264.00,4787200
01/28/2020,SRAJ,262.00,272.00,262.00,272.00,300
01/28/2020,SRIL,240.00,240.00,236.00,240.00,13787800
01/28/2020,SRSN,55.00,57.00,55.00,55.00,2330700
01/28/2020,SRTG,3600.00,3710.00,3600.00,3690.00,6500
01/28/2020,SSIA,675.00,675.00,665.00,665.00,26873500
01/28/2020,SSMS,785.00,790.00,775.00,785.00,71767100
01/28/2020,SSTM,500.00,500.00,500.00,500.00,0
01/28/2020,STAR,157.00,170.00,106.00,168.00,914400
01/28/2020,STTP,4500.00,4500.00,4500.00,4500.00,0
01/28/2020,SUGI,50.00,50.00,50.00,50.00,0
01/28/2020,SULI,50.00,51.00,50.00,51.00,14490800
01/28/2020,SUPR,3240.00,3240.00,3240.00,3240.00,0
01/28/2020,SURE,3000.00,3000.00,3000.00,3000.00,0
01/28/2020,SWAT,79.00,92.00,79.00,89.00,318300
01/28/2020,TALF,264.00,264.00,264.00,264.00,0
01/28/2020,TAMU,300.00,304.00,250.00,250.00,19105100
01/28/2020,TARA,198.00,198.00,198.00,198.00,0
01/28/2020,TAXI,50.00,50.00,50.00,50.00,81000
01/28/2020,TBIG,1190.00,1200.00,1175.00,1190.00,50013200
01/28/2020,TBLA,850.00,860.00,830.00,850.00,1633700
01/28/2020,TBMS,830.00,830.00,830.00,830.00,0
01/28/2020,TCID,10000.00,10000.00,9000.00,9950.00,2700
01/28/2020,TCPI,6500.00,6500.00,6200.00,6325.00,6441600
01/28/2020,TDPM,200.00,210.00,170.00,195.00,5515500
01/28/2020,TEBE,1795.00,1810.00,1785.00,1810.00,4073000
01/28/2020,TELE,238.00,244.00,224.00,236.00,27557300
01/28/2020,TFAS,149.00,149.00,145.00,147.00,138200
01/28/2020,TFCO,424.00,428.00,424.00,428.00,1500
01/28/2020,TGKA,5000.00,5000.00,5000.00,5000.00,3500
01/28/2020,TGRA,102.00,112.00,101.00,104.00,5146000
01/28/2020,TIFA,214.00,218.00,214.00,218.00,11500
01/28/2020,TINS,735.00,755.00,710.00,740.00,16298600
01/28/2020,TIRA,282.00,282.00,282.00,282.00,0
01/28/2020,TIRT,54.00,54.00,54.00,54.00,200
01/28/2020,TKIM,10200.00,10325.00,10000.00,10050.00,490400
01/28/2020,TLKM,3810.00,3840.00,3800.00,3830.00,56210000
01/28/2020,TMAS,92.00,93.00,87.00,93.00,4282900
01/28/2020,TMPO,140.00,140.00,140.00,140.00,700
01/28/2020,TNCA,266.00,266.00,266.00,266.00,100
01/28/2020,TOBA,358.00,358.00,338.00,356.00,52800
01/28/2020,TOPS,185.00,195.00,173.00,188.00,3570300
01/28/2020,TOTL,410.00,410.00,406.00,410.00,738300
01/28/2020,TOTO,260.00,264.00,256.00,262.00,433200
01/28/2020,TOWR,840.00,860.00,820.00,850.00,186080700
01/28/2020,TPIA,8950.00,9075.00,8775.00,8975.00,6392500
01/28/2020,TPMA,286.00,290.00,282.00,290.00,716500
01/28/2020,TRAM,50.00,50.00,50.00,50.00,0
01/28/2020,TRAM-W,11.00,11.00,11.00,11.00,0
01/28/2020,TRIL,50.00,50.00,50.00,50.00,0
01/28/2020,TRIM,135.00,135.00,135.00,135.00,5900
01/28/2020,TRIN,266.00,266.00,246.00,262.00,14415100
01/28/2020,TRIN-W,97.00,98.00,86.00,90.00,489800
01/28/2020,TRIO,426.00,426.00,426.00,426.00,0
01/28/2020,TRIS,288.00,292.00,284.00,292.00,745400
01/28/2020,TRIS-W,26.00,26.00,26.00,26.00,0
01/28/2020,TRST,400.00,400.00,400.00,400.00,100
01/28/2020,TRUK,95.00,97.00,95.00,95.00,140500
01/28/2020,TRUS,260.00,280.00,260.00,280.00,1200
01/28/2020,TSPC,1350.00,1350.00,1320.00,1320.00,83000
01/28/2020,TUGU,3420.00,3420.00,3400.00,3410.00,1200
01/28/2020,TURI,905.00,1100.00,900.00,1005.00,736400
01/28/2020,UCID,1900.00,1900.00,1870.00,1870.00,1199700
01/28/2020,ULTJ,1550.00,1580.00,1550.00,1560.00,397300
01/28/2020,UNIC,3750.00,3750.00,3750.00,3750.00,200
01/28/2020,UNIT,169.00,169.00,169.00,169.00,0
01/28/2020,UNSP,102.00,102.00,93.00,98.00,191700
01/28/2020,UNTR,19925.00,20075.00,19375.00,19875.00,5472000
01/28/2020,UNVR,8275.00,8300.00,8100.00,8250.00,8825000
01/28/2020,URBN,1830.00,1830.00,1825.00,1825.00,153500
01/28/2020,URBN-W,40.00,46.00,36.00,41.00,8265400
01/28/2020,VICO,113.00,113.00,109.00,110.00,9400
01/28/2020,VINS,120.00,121.00,115.00,118.00,393700
01/28/2020,VINS-W,12.00,13.00,11.00,12.00,2925900
01/28/2020,VIVA,50.00,50.00,50.00,50.00,124126900
01/28/2020,VOKS,264.00,264.00,262.00,264.00,31400
01/28/2020,VRNA,128.00,130.00,128.00,130.00,50000
01/28/2020,WAPO,80.00,80.00,80.00,80.00,185000
01/28/2020,WEGE,280.00,286.00,268.00,282.00,25839000
01/28/2020,WEHA,151.00,151.00,150.00,151.00,2204700
01/28/2020,WICO,550.00,550.00,550.00,550.00,0
01/28/2020,WIIM,149.00,152.00,148.00,148.00,2466200
01/28/2020,WIKA,1870.00,2000.00,1830.00,1990.00,19043800
01/28/2020,WINS,120.00,120.00,102.00,102.00,2921100
01/28/2020,WOMF,260.00,264.00,260.00,262.00,463300
01/28/2020,WOOD,472.00,480.00,450.00,450.00,6126500
01/28/2020,WOWS,140.00,179.00,137.00,141.00,25441200
01/28/2020,WSBP,280.00,282.00,266.00,274.00,20441300
01/28/2020,WSKT,1250.00,1300.00,1230.00,1295.00,37717700
01/28/2020,WTON,404.00,406.00,390.00,406.00,8319400
01/28/2020,XAFA,1026.00,1026.00,1026.00,1026.00,100
01/28/2020,XAQA,963.00,963.00,963.00,963.00,0
01/28/2020,XASG,105.00,105.00,105.00,105.00,0
01/28/2020,XBES,1021.00,1021.00,1021.00,1021.00,0
01/28/2020,XBID,533.00,533.00,533.00,533.00,0
01/28/2020,XBIN,495.00,495.00,495.00,495.00,0
01/28/2020,XBLQ,473.00,473.00,473.00,473.00,0
01/28/2020,XBNI,1115.00,1115.00,1112.00,1112.00,5000
01/28/2020,XBSK,384.00,384.00,384.00,384.00,0
01/28/2020,XCID,77.00,78.00,77.00,77.00,25900
01/28/2020,XCIS,106.00,106.00,106.00,106.00,500
01/28/2020,XCLQ,102.00,102.00,102.00,102.00,600
01/28/2020,XDIF,502.00,502.00,502.00,502.00,0
01/28/2020,XIHD,500.00,500.00,500.00,500.00,0
01/28/2020,XIIC,1135.00,1138.00,1135.00,1138.00,200
01/28/2020,XIIF,606.00,615.00,606.00,614.00,3300
01/28/2020,XIIT,561.00,565.00,557.00,564.00,8100
01/28/2020,XIJI,668.00,668.00,668.00,668.00,15000
01/28/2020,XIPI,182.00,182.00,182.00,182.00,0
01/28/2020,XISB,398.00,398.00,398.00,398.00,0
01/28/2020,XISC,695.00,695.00,695.00,695.00,100
01/28/2020,XISI,344.00,344.00,344.00,344.00,0
01/28/2020,XISR,407.00,407.00,399.00,399.00,4500
01/28/2020,XKIV,468.00,468.00,468.00,468.00,0
01/28/2020,XMIG,179.00,179.00,179.00,179.00,0
01/28/2020,XMJM,1000.00,1000.00,1000.00,1000.00,0
01/28/2020,XMTS,498.00,498.00,498.00,498.00,100
01/28/2020,XNVE,162.00,162.00,162.00,162.00,0
01/28/2020,XPCR,955.00,955.00,955.00,955.00,0
01/28/2020,XPDV,485.00,485.00,485.00,485.00,0
01/28/2020,XPES,424.00,424.00,424.00,424.00,0
01/28/2020,XPFT,561.00,561.00,561.00,561.00,0
01/28/2020,XPID,556.00,556.00,556.00,556.00,0
01/28/2020,XPLC,501.00,501.00,501.00,501.00,0
01/28/2020,XPLQ,508.00,508.00,508.00,508.00,0
01/28/2020,XPMI,977.00,977.00,977.00,977.00,200
01/28/2020,XPSG,460.00,460.00,460.00,460.00,0
01/28/2020,XPTD,537.00,537.00,537.00,537.00,100
01/28/2020,XSBC,110.00,112.00,110.00,112.00,12800
01/28/2020,XSPI,750.00,750.00,750.00,750.00,0
01/28/2020,XSSI,94.00,94.00,94.00,94.00,100
01/28/2020,YELO,71.00,77.00,71.00,74.00,2650600
01/28/2020,YELO-W,23.00,25.00,22.00,23.00,3123100
01/28/2020,YPAS,535.00,535.00,535.00,535.00,0
01/28/2020,YULE,166.00,166.00,166.00,166.00,100
01/28/2020,ZBRA,76.00,92.00,76.00,82.00,1681400
01/28/2020,ZINC,370.00,370.00,354.00,364.00,67136000
01/28/2020,ZONE,498.00,498.00,496.00,498.00,352700
<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>
01/29/2020,AALI,11500.00,11950.00,11500.00,11800.00,985700
01/29/2020,ABBA,78.00,89.00,78.00,85.00,8465600
01/29/2020,ABDA,6800.00,6800.00,6800.00,6800.00,0
01/29/2020,ABMM,1430.00,1445.00,1430.00,1445.00,500
01/29/2020,ACES,1645.00,1645.00,1595.00,1595.00,8183500
01/29/2020,ACST,945.00,945.00,930.00,930.00,200
01/29/2020,ADES,980.00,980.00,945.00,980.00,1000
01/29/2020,ADHI,1045.00,1065.00,1045.00,1050.00,3039800
01/29/2020,ADMF,10000.00,10025.00,9950.00,9950.00,436300
01/29/2020,ADMG,168.00,169.00,166.00,166.00,576300
01/29/2020,ADRO,1330.00,1345.00,1300.00,1305.00,27119800
01/29/2020,AGAR,396.00,396.00,386.00,392.00,194600
01/29/2020,AGII,590.00,590.00,585.00,590.00,137900
01/29/2020,AGRO,159.00,164.00,159.00,159.00,1594200
01/29/2020,AGRS,150.00,161.00,150.00,155.00,11400
01/29/2020,AHAP,59.00,60.00,58.00,58.00,466100
01/29/2020,AIMS,180.00,180.00,180.00,180.00,0
01/29/2020,AISA,168.00,168.00,168.00,168.00,0
01/29/2020,AKKU,50.00,50.00,50.00,50.00,1600
01/29/2020,AKPI,366.00,366.00,340.00,352.00,11400
01/29/2020,AKRA,3480.00,3480.00,3360.00,3400.00,7961500
01/29/2020,AKSI,540.00,540.00,472.00,494.00,10200
01/29/2020,ALDO,390.00,390.00,390.00,390.00,600
01/29/2020,ALKA,448.00,448.00,430.00,430.00,200
01/29/2020,ALMI,340.00,340.00,340.00,340.00,0
01/29/2020,ALTO,374.00,374.00,374.00,374.00,0
01/29/2020,AMAG,304.00,304.00,304.00,304.00,0
01/29/2020,AMAR,505.00,515.00,480.00,486.00,1226300
01/29/2020,AMFG,3390.00,3390.00,3330.00,3330.00,800
01/29/2020,AMIN,340.00,370.00,340.00,370.00,23000
01/29/2020,AMOR,2730.00,2760.00,2700.00,2750.00,852200
01/29/2020,AMRT,820.00,830.00,820.00,825.00,28800
01/29/2020,ANDI,50.00,50.00,50.00,50.00,74700
01/29/2020,ANJT,865.00,865.00,865.00,865.00,0
01/29/2020,ANTM,760.00,765.00,750.00,750.00,38092300
01/29/2020,APEX,244.00,264.00,244.00,244.00,203800
01/29/2020,APIC,700.00,700.00,700.00,700.00,100
01/29/2020,APII,212.00,220.00,212.00,220.00,11400
01/29/2020,APLI,164.00,169.00,155.00,168.00,177600
01/29/2020,APLN,147.00,153.00,147.00,150.00,13467700
01/29/2020,APOL,50.00,50.00,50.00,50.00,0
01/29/2020,APOL-W2,29.00,29.00,29.00,29.00,0
01/29/2020,ARGO,825.00,825.00,825.00,825.00,0
01/29/2020,ARII,735.00,735.00,735.00,735.00,0
01/29/2020,ARKA,1995.00,2000.00,1990.00,2000.00,1303200
01/29/2020,ARMY,50.00,50.00,50.00,50.00,0
01/29/2020,ARNA,428.00,428.00,428.00,428.00,15100
01/29/2020,ARTA,300.00,300.00,300.00,300.00,200
01/29/2020,ARTI,50.00,50.00,50.00,50.00,900
01/29/2020,ARTO,3300.00,3460.00,3300.00,3460.00,6500
01/29/2020,ASBI,280.00,298.00,280.00,294.00,500
01/29/2020,ASDM,1000.00,1000.00,1000.00,1000.00,100
01/29/2020,ASGR,940.00,960.00,940.00,960.00,18300
01/29/2020,ASII,6850.00,6850.00,6750.00,6825.00,12646100
01/29/2020,ASJT,122.00,129.00,122.00,126.00,7200
01/29/2020,ASMI,1280.00,1285.00,1270.00,1280.00,274500
01/29/2020,ASRI,212.00,216.00,208.00,210.00,12363400
01/29/2020,ASRM,2020.00,2020.00,2020.00,2020.00,0
01/29/2020,ASSA,590.00,610.00,585.00,595.00,5478900
01/29/2020,ATIC,700.00,700.00,700.00,700.00,0
01/29/2020,AUTO,1220.00,1220.00,1210.00,1220.00,234500
01/29/2020,BABP,50.00,50.00,50.00,50.00,4100
01/29/2020,BABP-W3,27.00,27.00,27.00,27.00,0
01/29/2020,BABP-W4,11.00,13.00,11.00,12.00,1047800
01/29/2020,BACA,310.00,310.00,310.00,310.00,0
01/29/2020,BACA-W2,100.00,100.00,100.00,100.00,0
01/29/2020,BAJA,80.00,86.00,78.00,79.00,3175300
01/29/2020,BALI,1000.00,1000.00,990.00,990.00,1400
01/29/2020,BAPA,54.00,54.00,54.00,54.00,41100
01/29/2020,BAPI,50.00,50.00,50.00,50.00,16400
01/29/2020,BAPI-W,6.00,6.00,5.00,5.00,11474900
01/29/2020,BATA,585.00,585.00,585.00,585.00,100
01/29/2020,BAYU,1045.00,1045.00,1030.00,1030.00,5100
01/29/2020,BBCA,34000.00,34225.00,33850.00,33925.00,8764200
01/29/2020,BBHI,100.00,125.00,100.00,106.00,62000
01/29/2020,BBKP,230.00,248.00,228.00,236.00,4526400
01/29/2020,BBLD,416.00,416.00,416.00,416.00,0
01/29/2020,BBMD,2340.00,2340.00,2340.00,2340.00,100
01/29/2020,BBNI,7475.00,7525.00,7350.00,7350.00,16751900
01/29/2020,BBRI,4620.00,4660.00,4600.00,4620.00,194871800
01/29/2020,BBRM,50.00,50.00,50.00,50.00,100
01/29/2020,BBTN,1970.00,1980.00,1930.00,1930.00,10282400
01/29/2020,BBYB,272.00,272.00,272.00,272.00,140000
01/29/2020,BCAP,132.00,141.00,132.00,141.00,91900
01/29/2020,BCIC,450.00,450.00,450.00,450.00,0
01/29/2020,BCIP,50.00,50.00,50.00,50.00,92800
01/29/2020,BDMN,3720.00,3770.00,3680.00,3680.00,950300
01/29/2020,BEEF,386.00,394.00,384.00,386.00,807300
01/29/2020,BEEF-W,46.00,50.00,41.00,45.00,831700
01/29/2020,BEKS,50.00,50.00,50.00,50.00,13600
01/29/2020,BELL,555.00,580.00,555.00,580.00,10400
01/29/2020,BEST,178.00,183.00,178.00,179.00,6549000
01/29/2020,BFIN,550.00,555.00,550.00,550.00,16300
01/29/2020,BGTG,50.00,57.00,50.00,56.00,654800
01/29/2020,BHIT,65.00,66.00,63.00,64.00,9615400
01/29/2020,BIKA,180.00,180.00,180.00,180.00,0
01/29/2020,BIMA,50.00,50.00,50.00,50.00,0
01/29/2020,BINA,890.00,890.00,850.00,850.00,54700
01/29/2020,BIPI,50.00,50.00,50.00,50.00,200
01/29/2020,BIPI-W,9.00,9.00,8.00,9.00,306900
01/29/2020,BIPP,50.00,50.00,50.00,50.00,0
01/29/2020,BIPP-W2,1.00,1.00,1.00,1.00,0
01/29/2020,BIRD,2430.00,2430.00,2340.00,2360.00,1630100
01/29/2020,BISI,995.00,1000.00,995.00,1000.00,10500
01/29/2020,BJBR,1035.00,1050.00,1015.00,1020.00,6420900
01/29/2020,BJTM,630.00,640.00,625.00,630.00,4471000
01/29/2020,BKDP,57.00,57.00,57.00,57.00,0
01/29/2020,BKSL,62.00,67.00,62.00,64.00,104902200
01/29/2020,BKSL-W,15.00,16.00,14.00,16.00,3211900
01/29/2020,BKSW,130.00,130.00,130.00,130.00,100
01/29/2020,BLTA,50.00,50.00,50.00,50.00,0
01/29/2020,BLTZ,4830.00,4830.00,4830.00,4830.00,0
01/29/2020,BLUE,500.00,510.00,500.00,505.00,134500
01/29/2020,BMAS,304.00,334.00,280.00,324.00,17000
01/29/2020,BMRI,7825.00,7925.00,7775.00,7800.00,54830500
01/29/2020,BMSR,116.00,125.00,98.00,98.00,2190500
01/29/2020,BMTR,350.00,356.00,348.00,352.00,9971200
01/29/2020,BNBA,316.00,322.00,314.00,316.00,101100
01/29/2020,BNBR,50.00,50.00,50.00,50.00,0
01/29/2020,BNGA,910.00,925.00,910.00,915.00,931700
01/29/2020,BNII,200.00,204.00,200.00,202.00,74500
01/29/2020,BNLI,1205.00,1205.00,1200.00,1200.00,2770700
01/29/2020,BOGA,1565.00,1570.00,1380.00,1570.00,130600
01/29/2020,BOLA,276.00,280.00,258.00,262.00,11700
01/29/2020,BOLT,835.00,840.00,835.00,840.00,107600
01/29/2020,BOSS,159.00,160.00,152.00,154.00,1054500
01/29/2020,BPFI,1310.00,1310.00,1310.00,1310.00,0
01/29/2020,BPII,10000.00,10000.00,10000.00,10000.00,0
01/29/2020,BPTR,92.00,92.00,86.00,91.00,143100
01/29/2020,BRAM,7000.00,7000.00,7000.00,7000.00,100
01/29/2020,BRIS,316.00,324.00,316.00,320.00,9707300
01/29/2020,BRMS,50.00,50.00,50.00,50.00,7571500
01/29/2020,BRNA,1030.00,1030.00,1030.00,1030.00,0
01/29/2020,BRPT,1240.00,1265.00,1215.00,1260.00,48606800
01/29/2020,BRPT-W,1150.00,1150.00,1150.00,1150.00,0
01/29/2020,BSDE,1180.00,1190.00,1160.00,1165.00,3108300
01/29/2020,BSIM,510.00,510.00,500.00,500.00,6200
01/29/2020,BSIM-W3,40.00,40.00,40.00,40.00,100
01/29/2020,BSSR,1865.00,1865.00,1865.00,1865.00,600
01/29/2020,BSWD,1750.00,1750.00,1750.00,1750.00,0
01/29/2020,BTEK,50.00,50.00,50.00,50.00,15400
01/29/2020,BTEL,50.00,50.00,50.00,50.00,0
01/29/2020,BTON,200.00,200.00,196.00,199.00,95000
01/29/2020,BTPN,2990.00,3050.00,2950.00,2970.00,60300
01/29/2020,BTPS,4780.00,4840.00,4400.00,4570.00,11161300
01/29/2020,BUDI,99.00,99.00,99.00,99.00,444900
01/29/2020,BUKK,1385.00,1400.00,1385.00,1400.00,1000
01/29/2020,BULL,173.00,174.00,172.00,173.00,46084300
01/29/2020,BULL-W,87.00,87.00,84.00,84.00,40400
01/29/2020,BULL-W2,26.00,27.00,24.00,25.00,951000
01/29/2020,BUMI,56.00,60.00,55.00,57.00,474601300
01/29/2020,BUVA,58.00,58.00,54.00,55.00,16600
01/29/2020,BVIC,70.00,73.00,69.00,70.00,692100
01/29/2020,BWPT,120.00,130.00,119.00,127.00,42259400
01/29/2020,BYAN,15000.00,15200.00,15000.00,15200.00,2200
01/29/2020,CAKK,62.00,62.00,60.00,60.00,1433400
01/29/2020,CAKK-W,19.00,21.00,19.00,19.00,721800
01/29/2020,CAMP,348.00,350.00,330.00,340.00,435600
01/29/2020,CANI,159.00,159.00,159.00,159.00,0
01/29/2020,CARS,103.00,111.00,97.00,97.00,9282800
01/29/2020,CASA,418.00,418.00,418.00,418.00,0
01/29/2020,CASA-W,142.00,142.00,142.00,142.00,0
01/29/2020,CASS,535.00,535.00,535.00,535.00,100
01/29/2020,CCSI,264.00,268.00,258.00,260.00,673100
01/29/2020,CEKA,1545.00,1640.00,1545.00,1595.00,20200
01/29/2020,CENT,71.00,73.00,71.00,71.00,1190400
01/29/2020,CFIN,256.00,256.00,256.00,256.00,93700
01/29/2020,CINT,266.00,272.00,252.00,268.00,92000
01/29/2020,CITA,1930.00,1930.00,1930.00,1930.00,100
01/29/2020,CITY,120.00,121.00,110.00,120.00,16100
01/29/2020,CITY-W,26.00,35.00,26.00,31.00,61900
01/29/2020,CKRA,76.00,76.00,76.00,76.00,0
01/29/2020,CLAY,2750.00,2750.00,2670.00,2700.00,190000
01/29/2020,CLEO,490.00,505.00,484.00,505.00,12954100
01/29/2020,CLPI,740.00,750.00,740.00,750.00,700
01/29/2020,CMNP,1890.00,1910.00,1890.00,1910.00,2100
01/29/2020,CMPP,184.00,184.00,184.00,184.00,0
01/29/2020,CNKO,50.00,50.00,50.00,50.00,11300
01/29/2020,CNTB,250.00,250.00,250.00,250.00,0
01/29/2020,CNTX,344.00,344.00,344.00,344.00,100
01/29/2020,COCO,870.00,870.00,845.00,855.00,260700
01/29/2020,COCO-W,250.00,250.00,250.00,250.00,100
01/29/2020,COWL,50.00,50.00,50.00,50.00,200
01/29/2020,CPIN,6825.00,6875.00,6650.00,6675.00,3816000
01/29/2020,CPRI,50.00,50.00,50.00,50.00,900
01/29/2020,CPRI-W,23.00,23.00,23.00,23.00,0
01/29/2020,CPRO,50.00,50.00,50.00,50.00,7300
01/29/2020,CSAP,438.00,438.00,438.00,438.00,900000
01/29/2020,CSIS,92.00,92.00,84.00,85.00,94000
01/29/2020,CSRA,496.00,575.00,496.00,550.00,7861100
01/29/2020,CTBN,3150.00,3150.00,3150.00,3150.00,0
01/29/2020,CTRA,970.00,975.00,945.00,945.00,8592900
01/29/2020,CTTH,63.00,65.00,62.00,64.00,214500
01/29/2020,DART,292.00,292.00,292.00,292.00,0
01/29/2020,DAYA,260.00,298.00,260.00,298.00,2800
01/29/2020,DEAL,134.00,147.00,133.00,135.00,19102200
01/29/2020,DEAL-W,25.00,25.00,25.00,25.00,0
01/29/2020,DEFI,1890.00,1895.00,1880.00,1890.00,85500
01/29/2020,DEWA,50.00,50.00,50.00,50.00,0
01/29/2020,DFAM,394.00,400.00,390.00,398.00,289000
01/29/2020,DFAM-W,21.00,21.00,21.00,21.00,0
01/29/2020,DGIK,50.00,50.00,50.00,50.00,100
01/29/2020,DIGI,1700.00,1700.00,1700.00,1700.00,31200
01/29/2020,DILD,304.00,310.00,300.00,310.00,240200
01/29/2020,DIVA,2410.00,2570.00,2400.00,2460.00,309300
01/29/2020,DKFT,126.00,137.00,125.00,133.00,9167200
01/29/2020,DLTA,6500.00,6625.00,6500.00,6625.00,1800
01/29/2020,DMAS,284.00,290.00,278.00,280.00,23227200
01/29/2020,DMMX,220.00,220.00,214.00,216.00,599900
01/29/2020,DMND,1080.00,1110.00,1000.00,1010.00,1028000
01/29/2020,DNAR,200.00,200.00,200.00,200.00,300
01/29/2020,DNET,3170.00,3170.00,3170.00,3170.00,0
01/29/2020,DOID,250.00,260.00,244.00,244.00,13839600
01/29/2020,DPNS,282.00,282.00,282.00,282.00,0
01/29/2020,DPUM,105.00,105.00,105.00,105.00,10100
01/29/2020,DSFI,98.00,98.00,92.00,92.00,397000
01/29/2020,DSNG,424.00,434.00,424.00,424.00,536000
01/29/2020,DSSA,15375.00,15375.00,15375.00,15375.00,0
01/29/2020,DUCK,1190.00,1215.00,1190.00,1215.00,911500
01/29/2020,DUTI,4990.00,4990.00,4990.00,4990.00,0
01/29/2020,DVLA,2180.00,2180.00,2100.00,2100.00,200
01/29/2020,DWGL,242.00,248.00,212.00,238.00,83100
01/29/2020,DWGL-W,69.00,70.00,48.00,49.00,1054400
01/29/2020,DYAN,69.00,69.00,66.00,67.00,5017800
01/29/2020,EAST,83.00,96.00,83.00,91.00,2150400
01/29/2020,EAST-W,15.00,16.00,14.00,14.00,11421000
01/29/2020,ECII,1010.00,1010.00,1010.00,1010.00,30000
01/29/2020,EKAD,1055.00,1095.00,1005.00,1025.00,246900
01/29/2020,ELSA,282.00,288.00,282.00,282.00,13804200
01/29/2020,ELTY,50.00,50.00,50.00,50.00,100
01/29/2020,EMDE,218.00,218.00,218.00,218.00,20000
01/29/2020,EMTK,5500.00,5500.00,5500.00,5500.00,700
01/29/2020,ENRG,50.00,50.00,50.00,50.00,2125500
01/29/2020,ENVY,378.00,378.00,378.00,378.00,0
01/29/2020,EPMT,1750.00,1780.00,1750.00,1780.00,200
01/29/2020,ERAA,1650.00,1715.00,1650.00,1715.00,14338300
01/29/2020,ERTX,128.00,128.00,127.00,128.00,33300
01/29/2020,ESIP,268.00,268.00,236.00,238.00,46400
01/29/2020,ESIP-W,23.00,23.00,21.00,22.00,3043400
01/29/2020,ESSA,234.00,242.00,230.00,240.00,11755200
01/29/2020,ESTI,53.00,53.00,51.00,52.00,21900
01/29/2020,ETWA,61.00,65.00,59.00,61.00,1043000
01/29/2020,EXCL,3070.00,3080.00,3000.00,3010.00,3538400
01/29/2020,FAST,2470.00,2590.00,2450.00,2450.00,15800
01/29/2020,FASW,7250.00,7250.00,7250.00,7250.00,0
01/29/2020,FILM,204.00,224.00,204.00,210.00,4133800
01/29/2020,FINN,50.00,50.00,50.00,50.00,0
01/29/2020,FIRE,226.00,236.00,216.00,218.00,20834800
01/29/2020,FIRE-W,990.00,990.00,990.00,990.00,0
01/29/2020,FISH,2550.00,2550.00,2550.00,2550.00,0
01/29/2020,FITT,92.00,92.00,75.00,80.00,219800
01/29/2020,FITT-W,70.00,70.00,60.00,65.00,126100
01/29/2020,FMII,470.00,470.00,470.00,470.00,0
01/29/2020,FOOD,105.00,106.00,104.00,104.00,117900
01/29/2020,FORU,108.00,108.00,108.00,108.00,0
01/29/2020,FORZ,50.00,50.00,50.00,50.00,100
01/29/2020,FORZ-W,610.00,610.00,610.00,610.00,0
01/29/2020,FPNI,85.00,90.00,85.00,89.00,3172300
01/29/2020,FREN,120.00,121.00,115.00,117.00,31797300
01/29/2020,FREN-W,75.00,85.00,67.00,72.00,260100
01/29/2020,FUJI,110.00,112.00,105.00,111.00,10066100
01/29/2020,GAMA,50.00,51.00,50.00,50.00,771300
01/29/2020,GDST,83.00,87.00,78.00,80.00,3892100
01/29/2020,GDYR,2000.00,2000.00,2000.00,2000.00,0
01/29/2020,GEMA,366.00,366.00,366.00,366.00,0
01/29/2020,GEMS,2550.00,2550.00,2550.00,2550.00,0
01/29/2020,GGRM,56675.00,57100.00,56675.00,56800.00,886800
01/29/2020,GGRP,480.00,500.00,470.00,498.00,33900
01/29/2020,GHON,1250.00,1250.00,1250.00,1250.00,11800
01/29/2020,GIAA,418.00,434.00,418.00,426.00,29232100
01/29/2020,GJTL,494.00,530.00,494.00,505.00,4417300
01/29/2020,GLOB,430.00,430.00,410.00,410.00,400
01/29/2020,GLVA,250.00,260.00,250.00,256.00,152700
01/29/2020,GMFI,108.00,121.00,108.00,115.00,14831500
01/29/2020,GMTD,17575.00,17575.00,17575.00,17575.00,1000
01/29/2020,GOLD,222.00,222.00,222.00,222.00,200
01/29/2020,GOLL,50.00,50.00,50.00,50.00,0
01/29/2020,GOOD,1325.00,1340.00,1315.00,1335.00,249000
01/29/2020,GPRA,61.00,63.00,58.00,58.00,11251500
01/29/2020,GREN,328.00,328.00,328.00,328.00,0
01/29/2020,GSMF,81.00,81.00,81.00,81.00,300
01/29/2020,GTBO,131.00,134.00,120.00,120.00,64400
01/29/2020,GWSA,126.00,127.00,126.00,127.00,169300
01/29/2020,GZCO,50.00,50.00,50.00,50.00,100
01/29/2020,HADE,50.00,50.00,50.00,50.00,0
01/29/2020,HDFA,120.00,120.00,120.00,120.00,200
01/29/2020,HDIT,625.00,625.00,580.00,580.00,7100
01/29/2020,HDTX,120.00,120.00,120.00,120.00,0
01/29/2020,HEAL,3400.00,3490.00,3300.00,3400.00,180700
01/29/2020,HELI,179.00,182.00,179.00,182.00,4300
01/29/2020,HELI-W,14.00,14.00,12.00,13.00,82700
01/29/2020,HERO,850.00,850.00,850.00,850.00,7600
01/29/2020,HEXA,3180.00,3180.00,3170.00,3180.00,650600
01/29/2020,HITS,540.00,550.00,500.00,550.00,66100
01/29/2020,HKMU,165.00,173.00,161.00,166.00,2944900
01/29/2020,HMSP,2130.00,2180.00,2100.00,2170.00,20469600
01/29/2020,HOKI,895.00,905.00,890.00,900.00,23579800
01/29/2020,HOKI-W,620.00,620.00,620.00,620.00,67500
01/29/2020,HOME,50.00,50.00,50.00,50.00,8500
01/29/2020,HOTL,118.00,126.00,110.00,110.00,134600
01/29/2020,HRME,1030.00,1050.00,1025.00,1035.00,29115900
01/29/2020,HRTA,280.00,282.00,272.00,278.00,310400
01/29/2020,HRUM,1345.00,1345.00,1310.00,1340.00,1107700
01/29/2020,IATA,50.00,50.00,50.00,50.00,4593400
01/29/2020,IBFN,374.00,374.00,374.00,374.00,0
01/29/2020,IBFN-W,25.00,25.00,13.00,20.00,79900
01/29/2020,IBST,6525.00,6525.00,6525.00,6525.00,0
01/29/2020,ICBP,11650.00,11800.00,11650.00,11700.00,2873700
01/29/2020,ICON,71.00,81.00,71.00,71.00,155600
01/29/2020,IDPR,378.00,386.00,378.00,378.00,300000
01/29/2020,IFII,198.00,200.00,195.00,195.00,723400
01/29/2020,IFSH,500.00,500.00,500.00,500.00,0
01/29/2020,IGAR,308.00,312.00,296.00,300.00,41000
01/29/2020,IIKP,50.00,50.00,50.00,50.00,0
01/29/2020,IKAI,52.00,57.00,52.00,54.00,19057300
01/29/2020,IKBI,250.00,250.00,250.00,250.00,0
01/29/2020,IMAS,1035.00,1060.00,995.00,1005.00,971300
01/29/2020,IMJS,290.00,296.00,284.00,286.00,379900
01/29/2020,IMPC,1115.00,1120.00,1115.00,1120.00,258800
01/29/2020,INAF,855.00,895.00,825.00,835.00,5413500
01/29/2020,INAI,402.00,402.00,400.00,400.00,8000
01/29/2020,INCF,50.00,50.00,50.00,50.00,300
01/29/2020,INCI,422.00,422.00,420.00,422.00,2100
01/29/2020,INCO,3270.00,3300.00,3270.00,3280.00,5105700
01/29/2020,INDF,8075.00,8125.00,7900.00,7925.00,3673100
01/29/2020,INDO,172.00,193.00,165.00,171.00,2775800
01/29/2020,INDO-W,82.00,87.00,75.00,79.00,2892500
01/29/2020,INDR,2400.00,2400.00,2200.00,2300.00,18700
01/29/2020,INDS,2190.00,2300.00,2080.00,2160.00,301900
01/29/2020,INDX,52.00,53.00,50.00,50.00,522400
01/29/2020,INDY,1050.00,1055.00,1005.00,1005.00,3924000
01/29/2020,INKP,7525.00,7550.00,7325.00,7325.00,2140200
01/29/2020,INOV,302.00,310.00,298.00,308.00,1157600
01/29/2020,INPC,58.00,58.00,55.00,55.00,484100
01/29/2020,INPC-W,6.00,7.00,6.00,6.00,4726900
01/29/2020,INPP,875.00,1025.00,875.00,1025.00,2900
01/29/2020,INPS,3990.00,3990.00,3950.00,3980.00,53400
01/29/2020,INRU,795.00,795.00,795.00,795.00,0
01/29/2020,INTA,446.00,446.00,446.00,446.00,0
01/29/2020,INTA-W,200.00,200.00,200.00,200.00,0
01/29/2020,INTD,230.00,230.00,230.00,230.00,0
01/29/2020,INTP,18500.00,18525.00,17700.00,17825.00,1169200
01/29/2020,IPCC,580.00,610.00,580.00,610.00,319800
01/29/2020,IPCM,164.00,171.00,164.00,167.00,17800
01/29/2020,IPOL,79.00,83.00,77.00,79.00,495300
01/29/2020,IPTV,378.00,386.00,378.00,384.00,1185600
01/29/2020,IPTV-W,85.00,91.00,85.00,89.00,3295800
01/29/2020,IRRA,665.00,675.00,665.00,670.00,4454100
01/29/2020,ISAT,2300.00,2380.00,2260.00,2330.00,5709200
01/29/2020,ISSP,169.00,175.00,169.00,171.00,6630500
01/29/2020,ITIC,2460.00,2500.00,2000.00,2250.00,18985500
01/29/2020,ITMA,505.00,520.00,480.00,515.00,2000
01/29/2020,ITMA-W,55.00,65.00,38.00,52.00,71200
01/29/2020,ITMG,11200.00,11350.00,10900.00,10900.00,2517600
01/29/2020,JAST,1610.00,1610.00,1570.00,1570.00,8761700
01/29/2020,JAWA,86.00,86.00,86.00,86.00,0
01/29/2020,JAYA,71.00,95.00,71.00,83.00,2710000
01/29/2020,JAYA-W,15.00,24.00,15.00,20.00,8022400
01/29/2020,JECC,5700.00,5700.00,5700.00,5700.00,0
01/29/2020,JGLE,50.00,50.00,50.00,50.00,0
01/29/2020,JIHD,600.00,600.00,600.00,600.00,0
01/29/2020,JKON,490.00,490.00,490.00,490.00,0
01/29/2020,JKSW,60.00,60.00,60.00,60.00,0
01/29/2020,JMAS,825.00,825.00,825.00,825.00,0
01/29/2020,JPFA,1525.00,1540.00,1520.00,1525.00,7089800
01/29/2020,JRPT,555.00,560.00,545.00,550.00,5410800
01/29/2020,JSKY,150.00,179.00,150.00,164.00,42568600
01/29/2020,JSMR,4850.00,4950.00,4810.00,4900.00,6377300
01/29/2020,JSPT,1010.00,1010.00,1010.00,1010.00,0
01/29/2020,JTPE,965.00,970.00,965.00,965.00,140300
01/29/2020,KAEF,1030.00,1070.00,1025.00,1025.00,5338800
01/29/2020,KARW,63.00,63.00,60.00,60.00,794100
01/29/2020,KAYU,81.00,87.00,80.00,83.00,14506700
01/29/2020,KBLI,480.00,488.00,474.00,486.00,4311000
01/29/2020,KBLM,246.00,254.00,246.00,254.00,11100
01/29/2020,KBLV,300.00,300.00,300.00,300.00,520400
01/29/2020,KBRI,50.00,50.00,50.00,50.00,0
01/29/2020,KDSI,1150.00,1150.00,1150.00,1150.00,0
01/29/2020,KEEN,416.00,420.00,414.00,414.00,2376200
01/29/2020,KEJU,815.00,825.00,810.00,825.00,27400
01/29/2020,KIAS,61.00,62.00,60.00,62.00,10100
01/29/2020,KICI,250.00,250.00,224.00,224.00,900
01/29/2020,KIJA,296.00,300.00,296.00,300.00,210800
01/29/2020,KINO,2910.00,2910.00,2890.00,2900.00,1146400
01/29/2020,KIOS,360.00,380.00,282.00,282.00,82400
01/29/2020,KIOS-W,120.00,120.00,120.00,120.00,0
01/29/2020,KJEN,1990.00,2000.00,1980.00,2000.00,212700
01/29/2020,KKGI,218.00,234.00,214.00,214.00,3207300
01/29/2020,KLBF,1505.00,1535.00,1490.00,1525.00,12069700
01/29/2020,KMTR,310.00,310.00,292.00,294.00,95900
01/29/2020,KOBX,116.00,116.00,113.00,113.00,57700
01/29/2020,KOIN,126.00,126.00,126.00,126.00,100
01/29/2020,KONI,600.00,600.00,600.00,600.00,0
01/29/2020,KOPI,615.00,615.00,615.00,615.00,0
01/29/2020,KOTA,745.00,770.00,735.00,765.00,24335900
01/29/2020,KOTA-W,470.00,510.00,470.00,505.00,441700
01/29/2020,KPAL,182.00,190.00,175.00,176.00,399500
01/29/2020,KPAS,63.00,68.00,63.00,64.00,1938400
01/29/2020,KPAS-W,27.00,29.00,24.00,27.00,220300
01/29/2020,KPIG,124.00,126.00,123.00,123.00,41885200
01/29/2020,KRAH,1590.00,1590.00,1590.00,1590.00,1200
01/29/2020,KRAS,278.00,310.00,278.00,290.00,49288100
01/29/2020,KREN,476.00,478.00,470.00,478.00,30088700
01/29/2020,LAND,760.00,800.00,735.00,780.00,4400
01/29/2020,LAPD,50.00,50.00,50.00,50.00,0
01/29/2020,LCGP,114.00,114.00,114.00,114.00,0
01/29/2020,LCKM,342.00,342.00,342.00,342.00,0
01/29/2020,LEAD,50.00,50.00,50.00,50.00,200
01/29/2020,LIFE,5800.00,5800.00,5800.00,5800.00,0
01/29/2020,LINK,3720.00,3760.00,3610.00,3660.00,773400
01/29/2020,LION,454.00,454.00,454.00,454.00,300
01/29/2020,LMAS,129.00,140.00,123.00,124.00,8828000
01/29/2020,LMPI,97.00,97.00,91.00,91.00,12300
01/29/2020,LMSH,380.00,380.00,380.00,380.00,500
01/29/2020,LPCK,800.00,815.00,780.00,795.00,974900
01/29/2020,LPGI,3510.00,3510.00,3510.00,3510.00,12400
01/29/2020,LPIN,234.00,240.00,234.00,240.00,73000
01/29/2020,LPKR,232.00,232.00,228.00,230.00,25305500
01/29/2020,LPLI,110.00,110.00,106.00,106.00,200
01/29/2020,LPPF,3630.00,3660.00,3450.00,3470.00,3500600
01/29/2020,LPPS,78.00,81.00,78.00,81.00,300
01/29/2020,LRNA,140.00,244.00,140.00,200.00,300100
01/29/2020,LSIP,1200.00,1210.00,1130.00,1205.00,19892500
01/29/2020,LTLS,605.00,610.00,580.00,600.00,260900
01/29/2020,LUCK,730.00,810.00,690.00,725.00,41814500
01/29/2020,MABA,50.00,50.00,50.00,50.00,100
01/29/2020,MAGP,50.00,50.00,50.00,50.00,0
01/29/2020,MAIN,890.00,905.00,890.00,895.00,1316000
01/29/2020,MAMI,50.00,50.00,50.00,50.00,4025600
01/29/2020,MAMI-W,14.00,14.00,12.00,13.00,7261200
01/29/2020,MAMIP,600.00,600.00,600.00,600.00,0
01/29/2020,MAPA,4500.00,4500.00,4080.00,4400.00,10800
01/29/2020,MAPB,1640.00,1640.00,1640.00,1640.00,100
01/29/2020,MAPI,1005.00,1010.00,985.00,1000.00,7501300
01/29/2020,MARI,170.00,170.00,164.00,164.00,216800
01/29/2020,MARK,452.00,454.00,450.00,454.00,839300
01/29/2020,MASA,442.00,478.00,440.00,478.00,10700
01/29/2020,MAYA,9100.00,9100.00,9100.00,9100.00,0
01/29/2020,MBAP,1900.00,1900.00,1855.00,1855.00,11000
01/29/2020,MBSS,420.00,450.00,420.00,430.00,1737100
01/29/2020,MBTO,91.00,91.00,91.00,91.00,2000
01/29/2020,MCAS,2300.00,2300.00,2230.00,2240.00,94200
01/29/2020,MCOR,128.00,128.00,125.00,126.00,341100
01/29/2020,MDIA,50.00,50.00,50.00,50.00,0
01/29/2020,MDKA,1185.00,1195.00,1155.00,1180.00,35452700
01/29/2020,MDKI,191.00,191.00,171.00,182.00,148000
01/29/2020,MDLN,193.00,194.00,192.00,194.00,1182700
01/29/2020,MDRN,50.00,50.00,50.00,50.00,0
01/29/2020,MEDC,720.00,725.00,700.00,710.00,56702100
01/29/2020,MEDC-W,141.00,151.00,141.00,147.00,2400100
01/29/2020,MEGA,5150.00,5150.00,5100.00,5100.00,200
01/29/2020,MERK,2550.00,2550.00,2450.00,2500.00,15400
01/29/2020,META,185.00,191.00,183.00,191.00,193800
01/29/2020,MFIN,1265.00,1265.00,1265.00,1265.00,30000
01/29/2020,MFMI,444.00,456.00,428.00,452.00,32000
01/29/2020,MGNA,50.00,50.00,50.00,50.00,0
01/29/2020,MGRO,860.00,880.00,860.00,870.00,1783800
01/29/2020,MICE,340.00,340.00,340.00,340.00,100
01/29/2020,MIDI,1270.00,1270.00,1270.00,1270.00,0
01/29/2020,MIKA,2590.00,2650.00,2590.00,2610.00,15216400
01/29/2020,MINA,218.00,218.00,218.00,218.00,0
01/29/2020,MIRA,50.00,50.00,50.00,50.00,0
01/29/2020,MITI,51.00,51.00,51.00,51.00,0
01/29/2020,MKNT,50.00,50.00,50.00,50.00,200
01/29/2020,MKPI,16200.00,16200.00,16200.00,16200.00,1000
01/29/2020,MLBI,15400.00,15600.00,15400.00,15500.00,500
01/29/2020,MLIA,496.00,496.00,484.00,488.00,4952600
01/29/2020,MLPL,67.00,69.00,67.00,69.00,4489000
01/29/2020,MLPT,386.00,390.00,366.00,370.00,925800
01/29/2020,MMLP,170.00,175.00,170.00,173.00,1686500
01/29/2020,MNCN,1610.00,1645.00,1595.00,1630.00,23270500
01/29/2020,MOLI,1030.00,1050.00,1030.00,1050.00,19100
01/29/2020,MPMX,635.00,650.00,630.00,635.00,800500
01/29/2020,MPOW,89.00,103.00,89.00,96.00,950000
01/29/2020,MPPA,120.00,128.00,119.00,122.00,4377200
01/29/2020,MPRO,2000.00,2000.00,2000.00,2000.00,0
01/29/2020,MRAT,155.00,155.00,131.00,140.00,14100
01/29/2020,MREI,4190.00,4190.00,4190.00,4190.00,0
01/29/2020,MSIN,390.00,390.00,378.00,384.00,13361800
01/29/2020,MSKY,1300.00,1300.00,1300.00,1300.00,0
01/29/2020,MTDL,1785.00,1800.00,1785.00,1790.00,2096400
01/29/2020,MTFN,50.00,50.00,50.00,50.00,0
01/29/2020,MTLA,496.00,496.00,496.00,496.00,0
01/29/2020,MTPS,540.00,540.00,540.00,540.00,0
01/29/2020,MTPS-W,130.00,248.00,102.00,176.00,24900
01/29/2020,MTRA,262.00,262.00,262.00,262.00,0
01/29/2020,MTSM,171.00,180.00,170.00,170.00,6400
01/29/2020,MTWI,65.00,70.00,65.00,66.00,2428200
01/29/2020,MYOH,1200.00,1200.00,1160.00,1200.00,777000
01/29/2020,MYOR,1950.00,1955.00,1920.00,1925.00,784800
01/29/2020,MYRX,50.00,50.00,50.00,50.00,0
01/29/2020,MYRXP,50.00,50.00,50.00,50.00,0
01/29/2020,MYTX,70.00,70.00,54.00,54.00,1500
01/29/2020,NASA,482.00,482.00,390.00,396.00,115200
01/29/2020,NASA-W,700.00,700.00,700.00,700.00,0
01/29/2020,NATO,1150.00,1155.00,1110.00,1150.00,35668800
01/29/2020,NATO-W,805.00,805.00,805.00,805.00,0
01/29/2020,NELY,134.00,135.00,134.00,134.00,1800
01/29/2020,NFCX,2790.00,2790.00,2750.00,2750.00,7400
01/29/2020,NICK,272.00,308.00,272.00,308.00,2093600
01/29/2020,NIKL,630.00,655.00,610.00,625.00,3811600
01/29/2020,NIPS,282.00,282.00,282.00,282.00,0
01/29/2020,NIRO,150.00,150.00,143.00,150.00,3095400
01/29/2020,NISP,835.00,835.00,835.00,835.00,0
01/29/2020,NOBU,915.00,915.00,915.00,915.00,23200
01/29/2020,NRCA,346.00,354.00,346.00,352.00,288900
01/29/2020,NUSA,50.00,50.00,50.00,50.00,1000
01/29/2020,NUSA-W,5.00,6.00,5.00,5.00,619600
01/29/2020,NZIA,545.00,545.00,500.00,540.00,3705800
01/29/2020,NZIA-W,95.00,95.00,60.00,94.00,15800
01/29/2020,OASA,372.00,372.00,372.00,372.00,4402100
01/29/2020,OCAP,79.00,160.00,79.00,160.00,800
01/29/2020,OKAS,180.00,195.00,180.00,190.00,73500
01/29/2020,OMRE,825.00,825.00,825.00,825.00,0
01/29/2020,OPMS,93.00,93.00,91.00,91.00,912000
01/29/2020,PADI,50.00,50.00,50.00,50.00,1612200
01/29/2020,PALM,206.00,206.00,206.00,206.00,100
01/29/2020,PAMG,173.00,178.00,172.00,177.00,29959200
01/29/2020,PANI,94.00,95.00,94.00,94.00,3100
01/29/2020,PANR,304.00,308.00,300.00,300.00,1063700
01/29/2020,PANS,1380.00,1380.00,1320.00,1325.00,4800
01/29/2020,PBID,990.00,990.00,985.00,990.00,1200
01/29/2020,PBRX,264.00,274.00,264.00,272.00,115800
01/29/2020,PBSA,600.00,640.00,560.00,640.00,8600
01/29/2020,PCAR,298.00,298.00,270.00,270.00,6900
01/29/2020,PDES,1055.00,1055.00,680.00,1050.00,10600
01/29/2020,PEGE,133.00,142.00,132.00,133.00,7000
01/29/2020,PEHA,995.00,995.00,950.00,975.00,8700
01/29/2020,PGAS,1820.00,1845.00,1785.00,1795.00,53926300
01/29/2020,PGJO,93.00,93.00,85.00,89.00,673500
01/29/2020,PGLI,344.00,344.00,344.00,344.00,0
01/29/2020,PICO,675.00,740.00,555.00,740.00,312600
01/29/2020,PJAA,920.00,920.00,920.00,920.00,1300
01/29/2020,PKPK,68.00,76.00,65.00,65.00,14915400
01/29/2020,PLAS,50.00,50.00,50.00,50.00,0
01/29/2020,PLIN,3150.00,3150.00,3150.00,3150.00,0
01/29/2020,PMJS,133.00,143.00,131.00,134.00,5503100
01/29/2020,PNBN,1185.00,1195.00,1165.00,1165.00,1440900
01/29/2020,PNBS,50.00,50.00,50.00,50.00,1200
01/29/2020,PNIN,1020.00,1020.00,1010.00,1010.00,76600
01/29/2020,PNLF,268.00,274.00,266.00,268.00,9469000
01/29/2020,PNSE,414.00,414.00,414.00,414.00,0
01/29/2020,POLA,128.00,140.00,128.00,129.00,287000
01/29/2020,POLA-W,800.00,800.00,800.00,800.00,0
01/29/2020,POLI,1385.00,1385.00,1380.00,1380.00,900
01/29/2020,POLL,10525.00,10550.00,10500.00,10500.00,395000
01/29/2020,POLU,2130.00,2130.00,2130.00,2130.00,0
01/29/2020,POLY,60.00,61.00,57.00,59.00,4814100
01/29/2020,POOL,156.00,156.00,156.00,156.00,0
01/29/2020,POOL-W,4010.00,4010.00,4010.00,4010.00,0
01/29/2020,PORT,505.00,505.00,500.00,500.00,1000
01/29/2020,POSA,50.00,50.00,50.00,50.00,3200
01/29/2020,POSA-W,5.00,6.00,4.00,5.00,10817700
01/29/2020,POWR,905.00,905.00,885.00,895.00,1329300
01/29/2020,PPRE,202.00,204.00,198.00,199.00,9394600
01/29/2020,PPRO,57.00,58.00,56.00,57.00,31802400
01/29/2020,PRAS,135.00,135.00,135.00,135.00,0
01/29/2020,PRDA,3690.00,3700.00,3650.00,3700.00,736800
01/29/2020,PRIM,330.00,330.00,318.00,326.00,12400
01/29/2020,PRIM-W,27.00,27.00,24.00,27.00,89800
01/29/2020,PSAB,254.00,258.00,238.00,244.00,85136900
01/29/2020,PSDN,181.00,181.00,181.00,181.00,83800
01/29/2020,PSGO,150.00,160.00,146.00,159.00,276600
01/29/2020,PSKT,50.00,50.00,50.00,50.00,100
01/29/2020,PSSI,170.00,170.00,165.00,169.00,10800
01/29/2020,PTBA,2360.00,2400.00,2320.00,2330.00,31015700
01/29/2020,PTIS,100.00,100.00,80.00,80.00,1700
01/29/2020,PTPP,1480.00,1495.00,1430.00,1435.00,11762600
01/29/2020,PTRO,1570.00,1570.00,1535.00,1545.00,174700
01/29/2020,PTSN,240.00,250.00,240.00,246.00,105300
01/29/2020,PTSP,4550.00,4550.00,4550.00,4550.00,0
01/29/2020,PUDP,326.00,326.00,326.00,326.00,0
01/29/2020,PURA,160.00,178.00,140.00,178.00,112999000
01/29/2020,PURA-W,130.00,172.00,100.00,124.00,70634800
01/29/2020,PURE,214.00,234.00,214.00,218.00,7375500
01/29/2020,PURE-W,56.00,63.00,49.00,51.00,38196300
01/29/2020,PWON,550.00,560.00,540.00,545.00,21094300
01/29/2020,PYFA,176.00,185.00,176.00,185.00,1300
01/29/2020,PZZA,1030.00,1035.00,1005.00,1005.00,627400
01/29/2020,R-ABFII,28600.00,28600.00,28600.00,28600.00,0
01/29/2020,R-LQ45X,1051.00,1051.00,1044.00,1044.00,31900
01/29/2020,RAJA,144.00,146.00,140.00,140.00,764700
01/29/2020,RALS,1100.00,1120.00,1080.00,1085.00,3063300
01/29/2020,RANC,312.00,312.00,312.00,312.00,51900
01/29/2020,RBMS,78.00,78.00,67.00,70.00,299000
01/29/2020,RDTX,5025.00,5025.00,5025.00,5025.00,0
01/29/2020,REAL,332.00,348.00,286.00,294.00,13589300
01/29/2020,REAL-W,25.00,26.00,21.00,24.00,182522800
01/29/2020,RELI,169.00,169.00,169.00,169.00,0
01/29/2020,RICY,144.00,153.00,140.00,153.00,400
01/29/2020,RIGS,200.00,204.00,200.00,204.00,22400
01/29/2020,RIMO,50.00,50.00,50.00,50.00,500000
01/29/2020,RISE,525.00,525.00,520.00,520.00,877600
01/29/2020,RMBA,322.00,322.00,322.00,322.00,0
01/29/2020,RODA,54.00,54.00,51.00,53.00,1975500
01/29/2020,ROTI,1275.00,1290.00,1270.00,1285.00,166700
01/29/2020,RUIS,224.00,224.00,224.00,224.00,1500
01/29/2020,SAFE,208.00,208.00,204.00,208.00,302000
01/29/2020,SAME,200.00,200.00,198.00,200.00,1200
01/29/2020,SAPX,935.00,935.00,935.00,935.00,0
01/29/2020,SATU,73.00,74.00,66.00,73.00,147800
01/29/2020,SCBD,2700.00,2700.00,2700.00,2700.00,0
01/29/2020,SCCO,9200.00,9200.00,9200.00,9200.00,2000
01/29/2020,SCMA,1480.00,1520.00,1480.00,1500.00,24358000
01/29/2020,SCPI,29000.00,29000.00,29000.00,29000.00,0
01/29/2020,SDMU,50.00,50.00,50.00,50.00,100
01/29/2020,SDPC,115.00,125.00,112.00,112.00,429000
01/29/2020,SDRA,660.00,750.00,660.00,750.00,200
01/29/2020,SFAN,995.00,995.00,985.00,985.00,605400
01/29/2020,SFAN-W,575.00,690.00,575.00,620.00,36100
01/29/2020,SGRO,2400.00,2400.00,2400.00,2400.00,0
01/29/2020,SHID,3140.00,3140.00,3140.00,3140.00,900
01/29/2020,SHIP,750.00,750.00,745.00,750.00,170100
01/29/2020,SIDO,1200.00,1205.00,1195.00,1200.00,2075100
01/29/2020,SILO,6700.00,6700.00,6550.00,6600.00,299100
01/29/2020,SIMA,50.00,50.00,50.00,50.00,100
01/29/2020,SIMP,376.00,382.00,368.00,376.00,7469000
01/29/2020,SINI,1270.00,1335.00,1260.00,1310.00,10400
01/29/2020,SINI-W,555.00,555.00,492.00,492.00,200
01/29/2020,SIPD,845.00,845.00,835.00,835.00,6100
01/29/2020,SKBM,352.00,352.00,352.00,352.00,1500
01/29/2020,SKLT,1610.00,1610.00,1610.00,1610.00,0
01/29/2020,SKRN,500.00,520.00,500.00,520.00,63400
01/29/2020,SKYB,50.00,62.00,50.00,60.00,3670400
01/29/2020,SLIS,4800.00,4900.00,4800.00,4890.00,19100
01/29/2020,SMAR,3800.00,3800.00,3740.00,3740.00,2700
01/29/2020,SMBR,354.00,366.00,352.00,354.00,3854000
01/29/2020,SMCB,990.00,995.00,990.00,995.00,28000
01/29/2020,SMDM,116.00,123.00,112.00,123.00,13800
01/29/2020,SMDR,228.00,230.00,224.00,224.00,111000
01/29/2020,SMGR,12700.00,12800.00,12250.00,12300.00,4893700
01/29/2020,SMKL,214.00,224.00,206.00,210.00,922100
01/29/2020,SMKL-W,21.00,26.00,20.00,24.00,7882400
01/29/2020,SMMA,15225.00,15225.00,15225.00,15225.00,0
01/29/2020,SMMT,117.00,119.00,110.00,110.00,125100
01/29/2020,SMRA,935.00,945.00,910.00,910.00,12854700
01/29/2020,SMRU,50.00,50.00,50.00,50.00,0
01/29/2020,SMSM,1375.00,1385.00,1360.00,1365.00,487000
01/29/2020,SOCI,150.00,154.00,148.00,153.00,4111500
01/29/2020,SONA,5275.00,5275.00,5275.00,5275.00,0
01/29/2020,SOSS,398.00,398.00,398.00,398.00,100
01/29/2020,SOSS-W,68.00,75.00,60.00,75.00,52000
01/29/2020,SOTS,242.00,242.00,242.00,242.00,300
01/29/2020,SOTS-W,62.00,62.00,62.00,62.00,0
01/29/2020,SPMA,310.00,310.00,300.00,310.00,11300
01/29/2020,SPTO,850.00,855.00,850.00,850.00,2707000
01/29/2020,SQMI,266.00,276.00,258.00,264.00,5911800
01/29/2020,SRAJ,272.00,272.00,272.00,272.00,0
01/29/2020,SRIL,240.00,244.00,238.00,238.00,5311800
01/29/2020,SRSN,55.00,56.00,55.00,55.00,3528600
01/29/2020,SRTG,3670.00,3670.00,3670.00,3670.00,300
01/29/2020,SSIA,665.00,665.00,660.00,665.00,25507900
01/29/2020,SSMS,785.00,800.00,770.00,795.00,72395400
01/29/2020,SSTM,500.00,500.00,500.00,500.00,0
01/29/2020,STAR,166.00,168.00,156.00,160.00,12100
01/29/2020,STTP,4300.00,4300.00,4200.00,4250.00,400
01/29/2020,SUGI,50.00,50.00,50.00,50.00,0
01/29/2020,SULI,50.00,51.00,50.00,50.00,338000
01/29/2020,SUPR,3240.00,3240.00,3240.00,3240.00,0
01/29/2020,SURE,3000.00,3000.00,3000.00,3000.00,0
01/29/2020,SWAT,89.00,91.00,89.00,90.00,237700
01/29/2020,TALF,264.00,264.00,264.00,264.00,0
01/29/2020,TAMU,264.00,264.00,216.00,260.00,2164500
01/29/2020,TARA,198.00,198.00,198.00,198.00,0
01/29/2020,TAXI,50.00,50.00,50.00,50.00,0
01/29/2020,TBIG,1195.00,1200.00,1180.00,1190.00,47360200
01/29/2020,TBLA,855.00,870.00,840.00,855.00,610300
01/29/2020,TBMS,880.00,880.00,845.00,845.00,200
01/29/2020,TCID,9950.00,9950.00,9950.00,9950.00,0
01/29/2020,TCPI,6325.00,6325.00,5750.00,5825.00,5544300
01/29/2020,TDPM,199.00,208.00,196.00,199.00,4417800
01/29/2020,TEBE,1810.00,1820.00,1805.00,1810.00,3352400
01/29/2020,TELE,238.00,246.00,222.00,226.00,88351200
01/29/2020,TFAS,145.00,158.00,144.00,150.00,42800
01/29/2020,TFCO,428.00,428.00,428.00,428.00,0
01/29/2020,TGKA,5000.00,5000.00,5000.00,5000.00,1600
01/29/2020,TGRA,103.00,116.00,103.00,105.00,5527900
01/29/2020,TIFA,222.00,222.00,222.00,222.00,110300
01/29/2020,TINS,750.00,760.00,740.00,740.00,11614900
01/29/2020,TIRA,282.00,282.00,282.00,282.00,0
01/29/2020,TIRT,51.00,54.00,50.00,53.00,111300
01/29/2020,TKIM,10150.00,10300.00,9900.00,9900.00,671400
01/29/2020,TLKM,3840.00,3900.00,3840.00,3900.00,51929800
01/29/2020,TMAS,85.00,96.00,85.00,94.00,3058600
01/29/2020,TMPO,135.00,155.00,135.00,155.00,7800
01/29/2020,TNCA,266.00,266.00,266.00,266.00,0
01/29/2020,TOBA,350.00,354.00,326.00,354.00,151100
01/29/2020,TOPS,188.00,189.00,180.00,184.00,556100
01/29/2020,TOTL,410.00,412.00,408.00,410.00,252800
01/29/2020,TOTO,262.00,264.00,260.00,260.00,44000
01/29/2020,TOWR,855.00,860.00,835.00,845.00,58417900
01/29/2020,TPIA,8950.00,9175.00,8950.00,9075.00,6101800
01/29/2020,TPMA,288.00,288.00,286.00,288.00,6600
01/29/2020,TRAM,50.00,50.00,50.00,50.00,0
01/29/2020,TRAM-W,11.00,11.00,11.00,11.00,0
01/29/2020,TRIL,50.00,50.00,50.00,50.00,0
01/29/2020,TRIM,135.00,135.00,135.00,135.00,1300
01/29/2020,TRIN,262.00,280.00,250.00,260.00,15385600
01/29/2020,TRIN-W,87.00,100.00,80.00,90.00,476600
01/29/2020,TRIO,426.00,426.00,426.00,426.00,0
01/29/2020,TRIS,292.00,298.00,292.00,298.00,1061200
01/29/2020,TRIS-W,26.00,26.00,26.00,26.00,0
01/29/2020,TRST,380.00,380.00,380.00,380.00,10000
01/29/2020,TRUK,95.00,98.00,95.00,95.00,175400
01/29/2020,TRUS,300.00,300.00,300.00,300.00,100
01/29/2020,TSPC,1340.00,1345.00,1325.00,1335.00,14900
01/29/2020,TUGU,3410.00,3440.00,3400.00,3400.00,6200
01/29/2020,TURI,1010.00,1150.00,920.00,1025.00,425800
01/29/2020,UCID,1870.00,1890.00,1860.00,1880.00,1350000
01/29/2020,ULTJ,1560.00,1580.00,1560.00,1575.00,126800
01/29/2020,UNIC,3800.00,3890.00,3800.00,3820.00,500
01/29/2020,UNIT,189.00,189.00,166.00,168.00,4400
01/29/2020,UNSP,99.00,99.00,96.00,99.00,265500
01/29/2020,UNTR,20100.00,20225.00,19900.00,20025.00,2351700
01/29/2020,UNVR,8250.00,8300.00,8225.00,8250.00,4723100
01/29/2020,URBN,1825.00,1825.00,1820.00,1820.00,156600
01/29/2020,URBN-W,41.00,44.00,36.00,37.00,7881600
01/29/2020,VICO,113.00,113.00,102.00,102.00,300
01/29/2020,VINS,121.00,121.00,116.00,118.00,348400
01/29/2020,VINS-W,12.00,13.00,11.00,12.00,4207900
01/29/2020,VIVA,50.00,50.00,50.00,50.00,162100
01/29/2020,VOKS,272.00,272.00,266.00,270.00,18600
01/29/2020,VRNA,130.00,130.00,130.00,130.00,100
01/29/2020,WAPO,80.00,80.00,80.00,80.00,0
01/29/2020,WEGE,286.00,290.00,282.00,282.00,6552000
01/29/2020,WEHA,151.00,151.00,150.00,151.00,2377200
01/29/2020,WICO,570.00,570.00,550.00,550.00,200
01/29/2020,WIIM,148.00,152.00,147.00,150.00,1684100
01/29/2020,WIKA,2000.00,2040.00,1980.00,1985.00,8121900
01/29/2020,WINS,107.00,111.00,101.00,101.00,1498100
01/29/2020,WOMF,262.00,274.00,262.00,262.00,71800
01/29/2020,WOOD,450.00,496.00,450.00,482.00,30881600
01/29/2020,WOWS,141.00,143.00,134.00,135.00,4242300
01/29/2020,WSBP,276.00,280.00,270.00,270.00,30056000
01/29/2020,WSKT,1305.00,1335.00,1300.00,1305.00,35130600
01/29/2020,WTON,408.00,418.00,402.00,402.00,6165100
01/29/2020,XAFA,1031.00,1031.00,1026.00,1026.00,120000
01/29/2020,XAQA,963.00,963.00,963.00,963.00,0
01/29/2020,XASG,105.00,105.00,105.00,105.00,0
01/29/2020,XBES,1009.00,1009.00,1009.00,1009.00,100
01/29/2020,XBID,533.00,533.00,533.00,533.00,0
01/29/2020,XBIN,495.00,495.00,495.00,495.00,0
01/29/2020,XBLQ,473.00,473.00,473.00,473.00,0
01/29/2020,XBNI,1112.00,1112.00,1112.00,1112.00,0
01/29/2020,XBSK,384.00,384.00,384.00,384.00,0
01/29/2020,XCID,77.00,78.00,77.00,78.00,5000
01/29/2020,XCIS,106.00,106.00,106.00,106.00,0
01/29/2020,XCLQ,102.00,102.00,102.00,102.00,0
01/29/2020,XDIF,502.00,502.00,502.00,502.00,0
01/29/2020,XIHD,502.00,502.00,502.00,502.00,1000
01/29/2020,XIIC,1140.00,1140.00,1140.00,1140.00,200
01/29/2020,XIIF,619.00,619.00,615.00,615.00,1000
01/29/2020,XIIT,570.00,570.00,565.00,565.00,4100
01/29/2020,XIJI,668.00,668.00,668.00,668.00,0
01/29/2020,XIPI,182.00,182.00,182.00,182.00,0
01/29/2020,XISB,398.00,398.00,398.00,398.00,0
01/29/2020,XISC,698.00,698.00,698.00,698.00,100
01/29/2020,XISI,344.00,344.00,344.00,344.00,0
01/29/2020,XISR,409.00,409.00,409.00,409.00,10000
01/29/2020,XKIV,468.00,468.00,468.00,468.00,0
01/29/2020,XMIG,179.00,179.00,179.00,179.00,0
01/29/2020,XMJM,1000.00,1000.00,1000.00,1000.00,0
01/29/2020,XMTS,498.00,498.00,498.00,498.00,0
01/29/2020,XNVE,162.00,162.00,162.00,162.00,0
01/29/2020,XPCR,955.00,955.00,955.00,955.00,0
01/29/2020,XPDV,482.00,482.00,482.00,482.00,100
01/29/2020,XPES,424.00,424.00,424.00,424.00,0
01/29/2020,XPFT,561.00,561.00,561.00,561.00,0
01/29/2020,XPID,556.00,556.00,556.00,556.00,0
01/29/2020,XPLC,501.00,501.00,501.00,501.00,0
01/29/2020,XPLQ,508.00,508.00,508.00,508.00,0
01/29/2020,XPMI,980.00,981.00,980.00,981.00,1200
01/29/2020,XPSG,460.00,460.00,460.00,460.00,0
01/29/2020,XPTD,537.00,537.00,537.00,537.00,0
01/29/2020,XSBC,112.00,112.00,112.00,112.00,0
01/29/2020,XSPI,750.00,750.00,750.00,750.00,0
01/29/2020,XSSI,94.00,94.00,94.00,94.00,0
01/29/2020,YELO,64.00,76.00,64.00,72.00,1923900
01/29/2020,YELO-W,23.00,24.00,21.00,22.00,1550200
01/29/2020,YPAS,535.00,535.00,535.00,535.00,0
01/29/2020,YULE,169.00,169.00,169.00,169.00,1600
01/29/2020,ZBRA,84.00,84.00,71.00,77.00,1417900
01/29/2020,ZINC,366.00,372.00,358.00,364.00,46446500
01/29/2020,ZONE,498.00,498.00,494.00,498.00,253000
<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>
01/30/2020,AALI,11750.00,12025.00,11700.00,11925.00,1034400
01/30/2020,ABBA,83.00,86.00,79.00,80.00,13037400
01/30/2020,ABDA,6800.00,6800.00,6800.00,6800.00,0
01/30/2020,ABMM,1445.00,1445.00,1445.00,1445.00,0
01/30/2020,ACES,1595.00,1595.00,1550.00,1565.00,7031200
01/30/2020,ACST,930.00,935.00,930.00,930.00,4500
01/30/2020,ADES,975.00,1040.00,965.00,970.00,358600
01/30/2020,ADHI,1050.00,1050.00,1020.00,1030.00,1763800
01/30/2020,ADMF,9975.00,9975.00,9850.00,9950.00,66300
01/30/2020,ADMG,166.00,166.00,160.00,160.00,849100
01/30/2020,ADRO,1305.00,1325.00,1280.00,1295.00,24536100
01/30/2020,AGAR,388.00,390.00,388.00,390.00,30200
01/30/2020,AGII,590.00,600.00,580.00,600.00,80200
01/30/2020,AGRO,160.00,163.00,158.00,159.00,1138200
01/30/2020,AGRS,146.00,160.00,145.00,159.00,29700
01/30/2020,AHAP,59.00,63.00,57.00,58.00,2037400
01/30/2020,AIMS,180.00,180.00,180.00,180.00,0
01/30/2020,AISA,168.00,168.00,168.00,168.00,0
01/30/2020,AKKU,50.00,50.00,50.00,50.00,0
01/30/2020,AKPI,342.00,388.00,342.00,346.00,1800
01/30/2020,AKRA,3400.00,3430.00,3320.00,3340.00,12981300
01/30/2020,AKSI,494.00,494.00,480.00,490.00,13700
01/30/2020,ALDO,406.00,428.00,406.00,428.00,52800
01/30/2020,ALKA,430.00,430.00,406.00,406.00,1300
01/30/2020,ALMI,340.00,340.00,340.00,340.00,0
01/30/2020,ALTO,374.00,374.00,374.00,374.00,24210000
01/30/2020,AMAG,304.00,304.00,304.00,304.00,0
01/30/2020,AMAR,486.00,488.00,462.00,464.00,588700
01/30/2020,AMFG,3330.00,3330.00,3330.00,3330.00,0
01/30/2020,AMIN,352.00,400.00,352.00,400.00,125200
01/30/2020,AMOR,2750.00,2750.00,2740.00,2740.00,642500
01/30/2020,AMRT,830.00,890.00,825.00,825.00,29600
01/30/2020,ANDI,50.00,50.00,50.00,50.00,310600
01/30/2020,ANJT,865.00,865.00,865.00,865.00,107500
01/30/2020,ANTM,750.00,760.00,740.00,740.00,60227100
01/30/2020,APEX,244.00,266.00,244.00,244.00,51100
01/30/2020,APIC,700.00,700.00,695.00,700.00,8000
01/30/2020,APII,198.00,198.00,198.00,198.00,2500
01/30/2020,APLI,170.00,170.00,164.00,166.00,37500
01/30/2020,APLN,147.00,151.00,144.00,145.00,9414800
01/30/2020,APOL,50.00,50.00,50.00,50.00,0
01/30/2020,APOL-W2,29.00,29.00,29.00,29.00,0
01/30/2020,ARGO,825.00,825.00,825.00,825.00,0
01/30/2020,ARII,735.00,735.00,735.00,735.00,0
01/30/2020,ARKA,1990.00,2000.00,1950.00,2000.00,1431300
01/30/2020,ARMY,50.00,50.00,50.00,50.00,0
01/30/2020,ARNA,428.00,430.00,426.00,430.00,78100
01/30/2020,ARTA,300.00,300.00,300.00,300.00,0
01/30/2020,ARTI,50.00,50.00,50.00,50.00,400
01/30/2020,ARTO,3460.00,3700.00,3460.00,3700.00,7200
01/30/2020,ASBI,294.00,294.00,294.00,294.00,0
01/30/2020,ASDM,1010.00,1010.00,1000.00,1000.00,200
01/30/2020,ASGR,965.00,965.00,960.00,960.00,12500
01/30/2020,ASII,6775.00,6800.00,6625.00,6625.00,25324800
01/30/2020,ASJT,120.00,122.00,113.00,122.00,557900
01/30/2020,ASMI,1280.00,1295.00,1270.00,1295.00,217600
01/30/2020,ASRI,212.00,214.00,204.00,206.00,6709600
01/30/2020,ASRM,2020.00,2020.00,2020.00,2020.00,0
01/30/2020,ASSA,600.00,605.00,580.00,590.00,4298400
01/30/2020,ATIC,700.00,700.00,700.00,700.00,0
01/30/2020,AUTO,1220.00,1230.00,1205.00,1205.00,657000
01/30/2020,BABP,50.00,50.00,50.00,50.00,1000
01/30/2020,BABP-W3,39.00,40.00,39.00,40.00,4000
01/30/2020,BABP-W4,12.00,14.00,12.00,13.00,6159600
01/30/2020,BACA,316.00,378.00,316.00,374.00,247500
01/30/2020,BACA-W2,100.00,100.00,100.00,100.00,0
01/30/2020,BAJA,79.00,83.00,76.00,76.00,1297500
01/30/2020,BALI,1050.00,1050.00,810.00,975.00,581700
01/30/2020,BAPA,58.00,58.00,58.00,58.00,10100
01/30/2020,BAPI,50.00,50.00,50.00,50.00,55600
01/30/2020,BAPI-W,5.00,6.00,5.00,6.00,25395200
01/30/2020,BATA,560.00,585.00,560.00,585.00,11100
01/30/2020,BAYU,1030.00,1030.00,1030.00,1030.00,0
01/30/2020,BBCA,34225.00,34225.00,33650.00,33700.00,14398000
01/30/2020,BBHI,96.00,130.00,96.00,105.00,153800
01/30/2020,BBKP,236.00,238.00,228.00,228.00,1329000
01/30/2020,BBLD,418.00,418.00,418.00,418.00,100
01/30/2020,BBMD,2340.00,2340.00,2340.00,2340.00,0
01/30/2020,BBNI,7350.00,7425.00,7250.00,7250.00,13452000
01/30/2020,BBRI,4700.00,4700.00,4580.00,4580.00,87726300
01/30/2020,BBRM,50.00,50.00,50.00,50.00,100
01/30/2020,BBTN,1955.00,1955.00,1910.00,1930.00,8218500
01/30/2020,BBYB,270.00,280.00,270.00,276.00,200100
01/30/2020,BCAP,136.00,160.00,133.00,141.00,17875000
01/30/2020,BCIC,450.00,450.00,450.00,450.00,0
01/30/2020,BCIP,50.00,50.00,50.00,50.00,33900
01/30/2020,BDMN,3680.00,3700.00,3600.00,3600.00,2397600
01/30/2020,BEEF,384.00,386.00,366.00,366.00,2448700
01/30/2020,BEEF-W,50.00,50.00,40.00,42.00,890500
01/30/2020,BEKS,50.00,50.00,50.00,50.00,7100
01/30/2020,BELL,575.00,575.00,555.00,555.00,164600
01/30/2020,BEST,180.00,180.00,170.00,170.00,11255400
01/30/2020,BFIN,555.00,555.00,545.00,550.00,244400
01/30/2020,BGTG,54.00,56.00,51.00,52.00,11230200
01/30/2020,BHIT,65.00,70.00,63.00,65.00,51570600
01/30/2020,BIKA,190.00,190.00,188.00,188.00,200
01/30/2020,BIMA,50.00,50.00,50.00,50.00,100
01/30/2020,BINA,850.00,900.00,850.00,900.00,1621000
01/30/2020,BIPI,50.00,50.00,50.00,50.00,31700
01/30/2020,BIPI-W,8.00,9.00,8.00,9.00,1233700
01/30/2020,BIPP,50.00,50.00,50.00,50.00,0
01/30/2020,BIPP-W2,1.00,1.00,1.00,1.00,0
01/30/2020,BIRD,2360.00,2370.00,2330.00,2340.00,673900
01/30/2020,BISI,995.00,1000.00,995.00,995.00,6100
01/30/2020,BJBR,1020.00,1030.00,1005.00,1015.00,3663200
01/30/2020,BJTM,630.00,635.00,615.00,620.00,32930000
01/30/2020,BKDP,56.00,56.00,56.00,56.00,50200
01/30/2020,BKSL,64.00,65.00,60.00,61.00,91118300
01/30/2020,BKSL-W,14.00,15.00,14.00,15.00,1694400
01/30/2020,BKSW,132.00,132.00,131.00,131.00,800
01/30/2020,BLTA,50.00,50.00,50.00,50.00,0
01/30/2020,BLTZ,4830.00,4830.00,4830.00,4830.00,0
01/30/2020,BLUE,510.00,515.00,505.00,505.00,153600
01/30/2020,BMAS,324.00,332.00,260.00,286.00,415400
01/30/2020,BMRI,7800.00,7825.00,7600.00,7650.00,42697800
01/30/2020,BMSR,98.00,103.00,89.00,95.00,1134900
01/30/2020,BMTR,352.00,352.00,342.00,346.00,10514100
01/30/2020,BNBA,316.00,320.00,308.00,318.00,132600
01/30/2020,BNBR,50.00,50.00,50.00,50.00,0
01/30/2020,BNGA,925.00,925.00,895.00,900.00,2313600
01/30/2020,BNII,202.00,202.00,199.00,199.00,221400
01/30/2020,BNLI,1200.00,1205.00,1190.00,1200.00,12292300
01/30/2020,BOGA,1565.00,1570.00,1525.00,1570.00,1383600
01/30/2020,BOLA,256.00,290.00,256.00,290.00,610000
01/30/2020,BOLT,840.00,840.00,830.00,835.00,102900
01/30/2020,BOSS,154.00,179.00,150.00,151.00,14520300
01/30/2020,BPFI,1310.00,1310.00,1310.00,1310.00,0
01/30/2020,BPII,10000.00,10000.00,10000.00,10000.00,0
01/30/2020,BPTR,91.00,92.00,88.00,91.00,39900
01/30/2020,BRAM,7000.00,7000.00,7000.00,7000.00,0
01/30/2020,BRIS,320.00,322.00,314.00,314.00,1860000
01/30/2020,BRMS,50.00,50.00,50.00,50.00,6026600
01/30/2020,BRNA,1030.00,1030.00,1030.00,1030.00,0
01/30/2020,BRPT,1265.00,1270.00,1220.00,1240.00,43109100
01/30/2020,BRPT-W,1150.00,1150.00,1150.00,1150.00,0
01/30/2020,BSDE,1175.00,1180.00,1130.00,1135.00,5737700
01/30/2020,BSIM,500.00,500.00,500.00,500.00,100
01/30/2020,BSIM-W3,40.00,40.00,40.00,40.00,0
01/30/2020,BSSR,1865.00,1890.00,1855.00,1855.00,2400
01/30/2020,BSWD,1750.00,1750.00,1750.00,1750.00,0
01/30/2020,BTEK,50.00,50.00,50.00,50.00,0
01/30/2020,BTEL,50.00,50.00,50.00,50.00,0
01/30/2020,BTON,190.00,197.00,190.00,197.00,34900
01/30/2020,BTPN,2970.00,3060.00,2970.00,3060.00,2300
01/30/2020,BTPS,4580.00,4730.00,4490.00,4520.00,7019600
01/30/2020,BUDI,99.00,99.00,98.00,99.00,852700
01/30/2020,BUKK,1400.00,1400.00,1400.00,1400.00,0
01/30/2020,BULL,173.00,181.00,173.00,176.00,58528500
01/30/2020,BULL-W,67.00,74.00,67.00,74.00,1705400
01/30/2020,BULL-W2,26.00,27.00,22.00,25.00,1266700
01/30/2020,BUMI,56.00,58.00,54.00,54.00,284080700
01/30/2020,BUVA,55.00,58.00,54.00,55.00,13400
01/30/2020,BVIC,70.00,80.00,69.00,72.00,20208800
01/30/2020,BWPT,128.00,130.00,122.00,123.00,26008900
01/30/2020,BYAN,15200.00,15200.00,15200.00,15200.00,0
01/30/2020,CAKK,60.00,63.00,60.00,62.00,1093100
01/30/2020,CAKK-W,20.00,21.00,18.00,19.00,1914700
01/30/2020,CAMP,338.00,340.00,334.00,336.00,732300
01/30/2020,CANI,159.00,159.00,159.00,159.00,0
01/30/2020,CARS,90.00,101.00,90.00,97.00,1043400
01/30/2020,CASA,418.00,418.00,418.00,418.00,0
01/30/2020,CASA-W,142.00,142.00,142.00,142.00,0
01/30/2020,CASS,555.00,555.00,555.00,555.00,100
01/30/2020,CCSI,260.00,266.00,256.00,258.00,474500
01/30/2020,CEKA,1595.00,1595.00,1565.00,1575.00,47700
01/30/2020,CENT,71.00,72.00,64.00,66.00,1895700
01/30/2020,CFIN,256.00,258.00,254.00,254.00,198500
01/30/2020,CINT,254.00,264.00,254.00,264.00,77600
01/30/2020,CITA,1920.00,2000.00,1920.00,1960.00,63300
01/30/2020,CITY,112.00,117.00,112.00,117.00,14400
01/30/2020,CITY-W,31.00,36.00,29.00,32.00,213300
01/30/2020,CKRA,76.00,76.00,76.00,76.00,0
01/30/2020,CLAY,2720.00,2720.00,2620.00,2710.00,164000
01/30/2020,CLEO,505.00,510.00,496.00,505.00,10073500
01/30/2020,CLPI,740.00,760.00,740.00,750.00,5500
01/30/2020,CMNP,1900.00,1995.00,1900.00,1985.00,9400
01/30/2020,CMPP,184.00,184.00,184.00,184.00,0
01/30/2020,CNKO,50.00,50.00,50.00,50.00,200
01/30/2020,CNTB,250.00,250.00,250.00,250.00,0
01/30/2020,CNTX,344.00,344.00,344.00,344.00,0
01/30/2020,COCO,865.00,875.00,850.00,855.00,700
01/30/2020,COCO-W,252.00,252.00,252.00,252.00,100
01/30/2020,COWL,50.00,50.00,50.00,50.00,10200
01/30/2020,CPIN,6675.00,6900.00,6625.00,6700.00,3693700
01/30/2020,CPRI,50.00,50.00,50.00,50.00,200
01/30/2020,CPRI-W,23.00,23.00,23.00,23.00,500
01/30/2020,CPRO,50.00,50.00,50.00,50.00,100
01/30/2020,CSAP,438.00,438.00,438.00,438.00,0
01/30/2020,CSIS,90.00,90.00,83.00,87.00,816200
01/30/2020,CSRA,550.00,560.00,525.00,530.00,6119300
01/30/2020,CTBN,3150.00,3150.00,3150.00,3150.00,0
01/30/2020,CTRA,945.00,950.00,910.00,915.00,10207300
01/30/2020,CTTH,64.00,65.00,63.00,63.00,37000
01/30/2020,DART,292.00,292.00,292.00,292.00,0
01/30/2020,DAYA,282.00,282.00,282.00,282.00,100
01/30/2020,DEAL,132.00,142.00,132.00,136.00,11326300
01/30/2020,DEAL-W,25.00,25.00,25.00,25.00,0
01/30/2020,DEFI,1890.00,1895.00,1875.00,1895.00,151900
01/30/2020,DEWA,50.00,50.00,50.00,50.00,0
01/30/2020,DFAM,398.00,400.00,380.00,398.00,888300
01/30/2020,DFAM-W,21.00,21.00,21.00,21.00,0
01/30/2020,DGIK,50.00,50.00,50.00,50.00,0
01/30/2020,DIGI,1700.00,1700.00,1700.00,1700.00,1200
01/30/2020,DILD,306.00,308.00,300.00,302.00,296200
01/30/2020,DIVA,2460.00,2570.00,2460.00,2500.00,275200
01/30/2020,DKFT,134.00,142.00,129.00,130.00,6936600
01/30/2020,DLTA,6625.00,6625.00,6625.00,6625.00,0
01/30/2020,DMAS,280.00,284.00,278.00,278.00,23336900
01/30/2020,DMMX,216.00,216.00,210.00,216.00,574800
01/30/2020,DMND,1015.00,1030.00,945.00,950.00,1416800
01/30/2020,DNAR,200.00,200.00,200.00,200.00,0
01/30/2020,DNET,3200.00,3200.00,3200.00,3200.00,23200
01/30/2020,DOID,246.00,246.00,228.00,232.00,15362800
01/30/2020,DPNS,282.00,282.00,282.00,282.00,0
01/30/2020,DPUM,101.00,101.00,100.00,100.00,106900
01/30/2020,DSFI,92.00,97.00,92.00,96.00,113700
01/30/2020,DSNG,424.00,424.00,416.00,418.00,467400
01/30/2020,DSSA,15375.00,15375.00,15375.00,15375.00,0
01/30/2020,DUCK,1200.00,1225.00,1125.00,1225.00,533800
01/30/2020,DUTI,4990.00,4990.00,4990.00,4990.00,0
01/30/2020,DVLA,2080.00,2200.00,2080.00,2200.00,13500
01/30/2020,DWGL,212.00,248.00,212.00,238.00,42900
01/30/2020,DWGL-W,50.00,53.00,46.00,49.00,264800
01/30/2020,DYAN,60.00,68.00,60.00,66.00,4657700
01/30/2020,EAST,91.00,94.00,90.00,91.00,470900
01/30/2020,EAST-W,14.00,15.00,14.00,15.00,10377400
01/30/2020,ECII,1010.00,1010.00,1010.00,1010.00,0
01/30/2020,EKAD,1050.00,1080.00,1050.00,1055.00,46100
01/30/2020,ELSA,284.00,284.00,272.00,274.00,8791900
01/30/2020,ELTY,50.00,50.00,50.00,50.00,2200
01/30/2020,EMDE,216.00,216.00,216.00,216.00,20000
01/30/2020,EMTK,5500.00,5500.00,5500.00,5500.00,400
01/30/2020,ENRG,50.00,50.00,50.00,50.00,70400
01/30/2020,ENVY,360.00,420.00,350.00,370.00,59153300
01/30/2020,EPMT,1780.00,1780.00,1780.00,1780.00,0
01/30/2020,ERAA,1715.00,1750.00,1640.00,1655.00,20512200
01/30/2020,ERTX,140.00,142.00,126.00,132.00,173300
01/30/2020,ESIP,240.00,274.00,214.00,244.00,243500
01/30/2020,ESIP-W,22.00,25.00,21.00,22.00,20887800
01/30/2020,ESSA,240.00,244.00,234.00,234.00,1971300
01/30/2020,ESTI,53.00,53.00,51.00,51.00,37300
01/30/2020,ETWA,61.00,63.00,61.00,61.00,116800
01/30/2020,EXCL,3050.00,3050.00,2900.00,2940.00,6612800
01/30/2020,FAST,2450.00,2450.00,2350.00,2400.00,4600
01/30/2020,FASW,7250.00,7250.00,7250.00,7250.00,0
01/30/2020,FILM,210.00,218.00,198.00,206.00,8189000
01/30/2020,FINN,50.00,50.00,50.00,50.00,0
01/30/2020,FIRE,220.00,220.00,202.00,204.00,6654300
01/30/2020,FIRE-W,990.00,990.00,990.00,990.00,0
01/30/2020,FISH,2650.00,2850.00,2650.00,2850.00,2500
01/30/2020,FITT,90.00,90.00,75.00,79.00,35100
01/30/2020,FITT-W,70.00,70.00,61.00,63.00,21000
01/30/2020,FMII,470.00,470.00,470.00,470.00,0
01/30/2020,FOOD,104.00,106.00,101.00,103.00,252100
01/30/2020,FORU,108.00,108.00,108.00,108.00,0
01/30/2020,FORZ,50.00,50.00,50.00,50.00,2500
01/30/2020,FORZ-W,610.00,610.00,610.00,610.00,0
01/30/2020,FPNI,89.00,91.00,85.00,86.00,4200100
01/30/2020,FREN,117.00,118.00,112.00,113.00,20468300
01/30/2020,FREN-W,63.00,72.00,63.00,68.00,20400
01/30/2020,FUJI,111.00,111.00,105.00,108.00,15104200
01/30/2020,GAMA,50.00,50.00,50.00,50.00,700
01/30/2020,GDST,81.00,82.00,76.00,76.00,1617800
01/30/2020,GDYR,2090.00,2140.00,1715.00,1770.00,71900
01/30/2020,GEMA,366.00,366.00,366.00,366.00,0
01/30/2020,GEMS,2550.00,2550.00,2550.00,2550.00,0
01/30/2020,GGRM,57100.00,57175.00,55600.00,55700.00,1106900
01/30/2020,GGRP,490.00,490.00,480.00,480.00,10600
01/30/2020,GHON,1250.00,1250.00,1250.00,1250.00,500
01/30/2020,GIAA,426.00,428.00,412.00,418.00,14410000
01/30/2020,GJTL,510.00,515.00,494.00,496.00,2715900
01/30/2020,GLOB,410.00,410.00,312.00,406.00,74300
01/30/2020,GLVA,250.00,264.00,248.00,264.00,640500
01/30/2020,GMFI,116.00,117.00,113.00,115.00,15326200
01/30/2020,GMTD,17550.00,17550.00,17550.00,17550.00,1000
01/30/2020,GOLD,222.00,222.00,222.00,222.00,0
01/30/2020,GOLL,50.00,50.00,50.00,50.00,0
01/30/2020,GOOD,1340.00,1350.00,1340.00,1345.00,298500
01/30/2020,GPRA,61.00,61.00,58.00,59.00,420800
01/30/2020,GREN,328.00,328.00,328.00,328.00,0
01/30/2020,GSMF,108.00,109.00,108.00,109.00,29000
01/30/2020,GTBO,126.00,128.00,126.00,126.00,12400
01/30/2020,GWSA,149.00,149.00,147.00,147.00,11500
01/30/2020,GZCO,50.00,50.00,50.00,50.00,10200
01/30/2020,HADE,50.00,50.00,50.00,50.00,0
01/30/2020,HDFA,120.00,120.00,120.00,120.00,0
01/30/2020,HDIT,620.00,620.00,575.00,605.00,28500
01/30/2020,HDTX,120.00,120.00,120.00,120.00,0
01/30/2020,HEAL,3400.00,3420.00,3380.00,3410.00,54200
01/30/2020,HELI,178.00,178.00,170.00,170.00,63600
01/30/2020,HELI-W,14.00,14.00,13.00,14.00,89400
01/30/2020,HERO,850.00,850.00,850.00,850.00,0
01/30/2020,HEXA,3180.00,3180.00,3140.00,3140.00,131900
01/30/2020,HITS,550.00,565.00,550.00,565.00,75000
01/30/2020,HKMU,156.00,174.00,156.00,170.00,1278200
01/30/2020,HMSP,2170.00,2180.00,2110.00,2120.00,25646600
01/30/2020,HOKI,900.00,900.00,880.00,890.00,22839200
01/30/2020,HOKI-W,620.00,620.00,620.00,620.00,67500
01/30/2020,HOME,50.00,50.00,50.00,50.00,406400
01/30/2020,HOTL,111.00,122.00,100.00,110.00,54821500
01/30/2020,HRME,1035.00,1035.00,780.00,1025.00,28076700
01/30/2020,HRTA,274.00,290.00,250.00,260.00,8514600
01/30/2020,HRUM,1340.00,1345.00,1335.00,1340.00,620200
01/30/2020,IATA,50.00,50.00,50.00,50.00,832600
01/30/2020,IBFN,350.00,374.00,334.00,374.00,137200
01/30/2020,IBFN-W,45.00,45.00,18.00,20.00,19700
01/30/2020,IBST,6525.00,6525.00,6525.00,6525.00,0
01/30/2020,ICBP,11750.00,11900.00,11475.00,11625.00,5091400
01/30/2020,ICON,72.00,72.00,71.00,71.00,3300
01/30/2020,IDPR,378.00,378.00,378.00,378.00,0
01/30/2020,IFII,200.00,200.00,195.00,195.00,373700
01/30/2020,IFSH,490.00,490.00,490.00,490.00,50000
01/30/2020,IGAR,304.00,304.00,290.00,290.00,124900
01/30/2020,IIKP,50.00,50.00,50.00,50.00,0
01/30/2020,IKAI,54.00,56.00,51.00,52.00,10461500
01/30/2020,IKBI,252.00,252.00,250.00,250.00,6900
01/30/2020,IMAS,1005.00,1020.00,985.00,990.00,708100
01/30/2020,IMJS,282.00,282.00,270.00,276.00,182700
01/30/2020,IMPC,1120.00,1125.00,1115.00,1115.00,376100
01/30/2020,INAF,835.00,860.00,795.00,805.00,2653700
01/30/2020,INAI,410.00,450.00,410.00,450.00,1100
01/30/2020,INCF,50.00,51.00,50.00,50.00,293100
01/30/2020,INCI,422.00,422.00,422.00,422.00,0
01/30/2020,INCO,3300.00,3300.00,3040.00,3110.00,11525900
01/30/2020,INDF,7975.00,8025.00,7900.00,7900.00,4874900
01/30/2020,INDO,173.00,179.00,168.00,172.00,1458000
01/30/2020,INDO-W,78.00,80.00,67.00,73.00,2223100
01/30/2020,INDR,2300.00,2300.00,2000.00,2270.00,8100
01/30/2020,INDS,2130.00,2130.00,2040.00,2050.00,26000
01/30/2020,INDX,52.00,52.00,50.00,51.00,35400
01/30/2020,INDY,1010.00,1015.00,980.00,980.00,3272500
01/30/2020,INKP,7300.00,7400.00,6925.00,7075.00,4804600
01/30/2020,INOV,308.00,308.00,302.00,302.00,54700
01/30/2020,INPC,56.00,56.00,55.00,56.00,332400
01/30/2020,INPC-W,6.00,7.00,5.00,6.00,432000
01/30/2020,INPP,1030.00,1030.00,1030.00,1030.00,200
01/30/2020,INPS,4000.00,4010.00,3990.00,4000.00,770500
01/30/2020,INRU,795.00,795.00,795.00,795.00,0
01/30/2020,INTA,446.00,446.00,446.00,446.00,0
01/30/2020,INTA-W,200.00,200.00,200.00,200.00,0
01/30/2020,INTD,230.00,230.00,230.00,230.00,0
01/30/2020,INTP,17825.00,18000.00,17200.00,17225.00,1073800
01/30/2020,IPCC,605.00,610.00,560.00,565.00,2044500
01/30/2020,IPCM,167.00,167.00,165.00,166.00,53500
01/30/2020,IPOL,79.00,79.00,79.00,79.00,1100
01/30/2020,IPTV,384.00,386.00,374.00,384.00,1438600
01/30/2020,IPTV-W,91.00,91.00,84.00,89.00,7973600
01/30/2020,IRRA,675.00,680.00,670.00,675.00,5247600
01/30/2020,ISAT,2340.00,2360.00,2250.00,2290.00,2886800
01/30/2020,ISSP,171.00,171.00,163.00,164.00,6808000
01/30/2020,ITIC,2250.00,2270.00,1950.00,2090.00,19695100
01/30/2020,ITMA,515.00,515.00,480.00,480.00,600
01/30/2020,ITMA-W,95.00,95.00,32.00,49.00,57600
01/30/2020,ITMG,10900.00,10975.00,10600.00,10750.00,1403900
01/30/2020,JAST,1570.00,1595.00,1570.00,1580.00,8926600
01/30/2020,JAWA,86.00,86.00,86.00,86.00,4000
01/30/2020,JAYA,82.00,91.00,82.00,89.00,4934700
01/30/2020,JAYA-W,20.00,23.00,20.00,20.00,6752200
01/30/2020,JECC,5700.00,5700.00,5700.00,5700.00,0
01/30/2020,JGLE,50.00,50.00,50.00,50.00,0
01/30/2020,JIHD,550.00,550.00,550.00,550.00,900
01/30/2020,JKON,490.00,490.00,490.00,490.00,0
01/30/2020,JKSW,60.00,60.00,60.00,60.00,0
01/30/2020,JMAS,825.00,825.00,825.00,825.00,0
01/30/2020,JPFA,1525.00,1545.00,1465.00,1490.00,16540100
01/30/2020,JRPT,550.00,550.00,540.00,545.00,5125200
01/30/2020,JSKY,167.00,174.00,160.00,162.00,20057200
01/30/2020,JSMR,4900.00,4900.00,4780.00,4800.00,5864300
01/30/2020,JSPT,1005.00,1005.00,1005.00,1005.00,100
01/30/2020,JTPE,965.00,970.00,965.00,965.00,157300
01/30/2020,KAEF,1050.00,1050.00,1005.00,1005.00,3086300
01/30/2020,KARW,60.00,63.00,60.00,60.00,969800
01/30/2020,KAYU,79.00,86.00,79.00,81.00,4729600
01/30/2020,KBLI,490.00,494.00,480.00,486.00,3616900
01/30/2020,KBLM,268.00,280.00,254.00,274.00,224200
01/30/2020,KBLV,300.00,300.00,300.00,300.00,0
01/30/2020,KBRI,50.00,50.00,50.00,50.00,0
01/30/2020,KDSI,1150.00,1150.00,1150.00,1150.00,0
01/30/2020,KEEN,416.00,418.00,414.00,416.00,2212200
01/30/2020,KEJU,805.00,820.00,805.00,820.00,16000
01/30/2020,KIAS,60.00,62.00,59.00,62.00,39500
01/30/2020,KICI,250.00,250.00,230.00,230.00,12600
01/30/2020,KIJA,298.00,300.00,294.00,296.00,94800
01/30/2020,KINO,2900.00,3160.00,2880.00,3150.00,1506800
01/30/2020,KIOS,282.00,282.00,282.00,282.00,200
01/30/2020,KIOS-W,120.00,120.00,120.00,120.00,0
01/30/2020,KJEN,1990.00,2000.00,1990.00,2000.00,223100
01/30/2020,KKGI,218.00,220.00,218.00,220.00,38700
01/30/2020,KLBF,1525.00,1545.00,1510.00,1515.00,12903500
01/30/2020,KMTR,292.00,292.00,274.00,288.00,252000
01/30/2020,KOBX,118.00,118.00,112.00,113.00,186100
01/30/2020,KOIN,126.00,141.00,126.00,139.00,45100
01/30/2020,KONI,600.00,600.00,600.00,600.00,0
01/30/2020,KOPI,615.00,615.00,615.00,615.00,0
01/30/2020,KOTA,770.00,770.00,760.00,760.00,16675100
01/30/2020,KOTA-W,505.00,530.00,500.00,500.00,214000
01/30/2020,KPAL,176.00,190.00,176.00,181.00,341100
01/30/2020,KPAS,63.00,65.00,61.00,63.00,1354800
01/30/2020,KPAS-W,27.00,27.00,24.00,26.00,453900
01/30/2020,KPIG,126.00,131.00,122.00,127.00,19520500
01/30/2020,KRAH,1580.00,1600.00,1580.00,1600.00,6900
01/30/2020,KRAS,292.00,294.00,278.00,280.00,17059900
01/30/2020,KREN,478.00,480.00,474.00,478.00,33154200
01/30/2020,LAND,825.00,825.00,690.00,705.00,18600
01/30/2020,LAPD,50.00,50.00,50.00,50.00,0
01/30/2020,LCGP,114.00,114.00,114.00,114.00,0
01/30/2020,LCKM,342.00,342.00,342.00,342.00,0
01/30/2020,LEAD,50.00,50.00,50.00,50.00,6600
01/30/2020,LIFE,5800.00,5800.00,5800.00,5800.00,2300
01/30/2020,LINK,3680.00,3700.00,3610.00,3650.00,1206900
01/30/2020,LION,452.00,452.00,452.00,452.00,100
01/30/2020,LMAS,125.00,129.00,113.00,119.00,4536900
01/30/2020,LMPI,87.00,115.00,87.00,97.00,112500
01/30/2020,LMSH,380.00,380.00,380.00,380.00,5800
01/30/2020,LPCK,810.00,810.00,780.00,785.00,392100
01/30/2020,LPGI,3510.00,3510.00,3510.00,3510.00,0
01/30/2020,LPIN,280.00,280.00,220.00,250.00,438300
01/30/2020,LPKR,230.00,234.00,228.00,230.00,59557100
01/30/2020,LPLI,106.00,106.00,106.00,106.00,0
01/30/2020,LPPF,3490.00,3510.00,3340.00,3360.00,6764900
01/30/2020,LPPS,81.00,81.00,81.00,81.00,91400
01/30/2020,LRNA,189.00,218.00,189.00,199.00,197400
01/30/2020,LSIP,1200.00,1220.00,1195.00,1200.00,16023800
01/30/2020,LTLS,600.00,600.00,585.00,595.00,50700
01/30/2020,LUCK,725.00,745.00,670.00,695.00,13558500
01/30/2020,MABA,50.00,50.00,50.00,50.00,2000
01/30/2020,MAGP,50.00,50.00,50.00,50.00,0
01/30/2020,MAIN,905.00,920.00,890.00,895.00,1944500
01/30/2020,MAMI,50.00,50.00,50.00,50.00,3333600
01/30/2020,MAMI-W,13.00,20.00,12.00,16.00,95981500
01/30/2020,MAMIP,600.00,600.00,600.00,600.00,0
01/30/2020,MAPA,4400.00,4400.00,4400.00,4400.00,0
01/30/2020,MAPB,1640.00,1640.00,1640.00,1640.00,0
01/30/2020,MAPI,1000.00,1010.00,970.00,995.00,9540200
01/30/2020,MARI,164.00,165.00,160.00,164.00,76000
01/30/2020,MARK,454.00,454.00,448.00,454.00,818800
01/30/2020,MASA,462.00,462.00,462.00,462.00,100
01/30/2020,MAYA,9100.00,9100.00,9100.00,9100.00,0
01/30/2020,MBAP,1890.00,1900.00,1850.00,1850.00,13900
01/30/2020,MBSS,430.00,434.00,426.00,428.00,403900
01/30/2020,MBTO,81.00,93.00,81.00,92.00,74900
01/30/2020,MCAS,2240.00,2340.00,2230.00,2270.00,29500
01/30/2020,MCOR,128.00,128.00,120.00,122.00,342900
01/30/2020,MDIA,50.00,50.00,50.00,50.00,11000
01/30/2020,MDKA,1190.00,1220.00,1175.00,1190.00,111546500
01/30/2020,MDKI,172.00,174.00,171.00,171.00,147300
01/30/2020,MDLN,192.00,196.00,188.00,196.00,4043200
01/30/2020,MDRN,50.00,50.00,50.00,50.00,0
01/30/2020,MEDC,710.00,715.00,695.00,695.00,49814600
01/30/2020,MEDC-W,145.00,145.00,132.00,132.00,1455500
01/30/2020,MEGA,5200.00,5750.00,5125.00,5700.00,78200
01/30/2020,MERK,2500.00,2590.00,2500.00,2500.00,9300
01/30/2020,META,190.00,190.00,183.00,184.00,52900
01/30/2020,MFIN,1265.00,1265.00,1265.00,1265.00,20000
01/30/2020,MFMI,452.00,452.00,452.00,452.00,17600
01/30/2020,MGNA,50.00,50.00,50.00,50.00,0
01/30/2020,MGRO,865.00,865.00,860.00,865.00,1721100
01/30/2020,MICE,342.00,350.00,342.00,350.00,1200
01/30/2020,MIDI,1270.00,1270.00,1270.00,1270.00,0
01/30/2020,MIKA,2610.00,2660.00,2580.00,2610.00,12415800
01/30/2020,MINA,218.00,218.00,218.00,218.00,0
01/30/2020,MIRA,50.00,50.00,50.00,50.00,0
01/30/2020,MITI,51.00,51.00,51.00,51.00,0
01/30/2020,MKNT,50.00,50.00,50.00,50.00,200
01/30/2020,MKPI,16200.00,16200.00,16200.00,16200.00,0
01/30/2020,MLBI,15500.00,15500.00,15500.00,15500.00,0
01/30/2020,MLIA,488.00,488.00,480.00,488.00,4676700
01/30/2020,MLPL,69.00,69.00,66.00,68.00,3287800
01/30/2020,MLPT,380.00,380.00,352.00,352.00,40400
01/30/2020,MMLP,176.00,176.00,169.00,169.00,787000
01/30/2020,MNCN,1630.00,1635.00,1570.00,1585.00,17101100
01/30/2020,MOLI,1045.00,1045.00,1045.00,1045.00,200
01/30/2020,MPMX,640.00,645.00,625.00,630.00,360300
01/30/2020,MPOW,86.00,97.00,86.00,93.00,520600
01/30/2020,MPPA,123.00,123.00,119.00,119.00,1272600
01/30/2020,MPRO,2000.00,2000.00,2000.00,2000.00,0
01/30/2020,MRAT,149.00,149.00,142.00,143.00,39500
01/30/2020,MREI,4270.00,4300.00,4010.00,4290.00,555100
01/30/2020,MSIN,382.00,382.00,376.00,382.00,49900
01/30/2020,MSKY,1300.00,1300.00,1300.00,1300.00,0
01/30/2020,MTDL,1790.00,1790.00,1780.00,1785.00,667200
01/30/2020,MTFN,50.00,50.00,50.00,50.00,100
01/30/2020,MTLA,490.00,520.00,490.00,520.00,135200
01/30/2020,MTPS,540.00,540.00,540.00,540.00,0
01/30/2020,MTPS-W,176.00,176.00,176.00,176.00,0
01/30/2020,MTRA,262.00,262.00,262.00,262.00,0
01/30/2020,MTSM,180.00,210.00,180.00,210.00,400
01/30/2020,MTWI,67.00,71.00,66.00,67.00,3873300
01/30/2020,MYOH,1200.00,1200.00,1180.00,1195.00,270100
01/30/2020,MYOR,1925.00,1930.00,1900.00,1910.00,1059300
01/30/2020,MYRX,50.00,50.00,50.00,50.00,0
01/30/2020,MYRXP,50.00,50.00,50.00,50.00,0
01/30/2020,MYTX,54.00,54.00,54.00,54.00,800
01/30/2020,NASA,394.00,396.00,310.00,310.00,144500
01/30/2020,NASA-W,700.00,700.00,700.00,700.00,0
01/30/2020,NATO,1150.00,1155.00,1080.00,1150.00,33369900
01/30/2020,NATO-W,805.00,805.00,805.00,805.00,0
01/30/2020,NELY,134.00,134.00,134.00,134.00,0
01/30/2020,NFCX,2740.00,2970.00,2650.00,2810.00,585100
01/30/2020,NICK,270.00,298.00,270.00,294.00,40100
01/30/2020,NIKL,625.00,635.00,580.00,585.00,3890600
01/30/2020,NIPS,282.00,282.00,282.00,282.00,0
01/30/2020,NIRO,150.00,150.00,150.00,150.00,988100
01/30/2020,NISP,840.00,850.00,840.00,840.00,21800
01/30/2020,NOBU,915.00,915.00,915.00,915.00,0
01/30/2020,NRCA,352.00,354.00,348.00,352.00,574400
01/30/2020,NUSA,50.00,50.00,50.00,50.00,100
01/30/2020,NUSA-W,5.00,6.00,5.00,5.00,129600
01/30/2020,NZIA,540.00,540.00,525.00,540.00,2400
01/30/2020,NZIA-W,108.00,110.00,100.00,100.00,21200
01/30/2020,OASA,370.00,370.00,370.00,370.00,3000
01/30/2020,OCAP,151.00,151.00,151.00,151.00,100
01/30/2020,OKAS,190.00,200.00,140.00,188.00,903400
01/30/2020,OMRE,825.00,825.00,825.00,825.00,0
01/30/2020,OPMS,91.00,93.00,90.00,90.00,306100
01/30/2020,PADI,50.00,50.00,50.00,50.00,454900
01/30/2020,PALM,206.00,206.00,206.00,206.00,0
01/30/2020,PAMG,176.00,181.00,175.00,178.00,40750400
01/30/2020,PANI,94.00,94.00,92.00,92.00,27400
01/30/2020,PANR,300.00,300.00,296.00,296.00,1012000
01/30/2020,PANS,1350.00,1350.00,1185.00,1235.00,107900
01/30/2020,PBID,1015.00,1015.00,980.00,995.00,1100
01/30/2020,PBRX,270.00,288.00,268.00,288.00,337900
01/30/2020,PBSA,640.00,640.00,640.00,640.00,0
01/30/2020,PCAR,272.00,288.00,212.00,288.00,15300
01/30/2020,PDES,1130.00,1130.00,790.00,930.00,5300
01/30/2020,PEGE,145.00,145.00,135.00,145.00,4200
01/30/2020,PEHA,975.00,985.00,960.00,985.00,7600
01/30/2020,PGAS,1805.00,1840.00,1795.00,1800.00,54175900
01/30/2020,PGJO,89.00,92.00,82.00,82.00,203800
01/30/2020,PGLI,344.00,344.00,344.00,344.00,0
01/30/2020,PICO,740.00,840.00,675.00,750.00,1841100
01/30/2020,PJAA,915.00,915.00,915.00,915.00,2700
01/30/2020,PKPK,67.00,73.00,61.00,63.00,13240700
01/30/2020,PLAS,50.00,50.00,50.00,50.00,0
01/30/2020,PLIN,3150.00,3150.00,3150.00,3150.00,0
01/30/2020,PMJS,134.00,140.00,131.00,134.00,994400
01/30/2020,PNBN,1165.00,1165.00,1140.00,1150.00,1616400
01/30/2020,PNBS,50.00,50.00,50.00,50.00,800
01/30/2020,PNIN,1020.00,1020.00,1000.00,1000.00,342700
01/30/2020,PNLF,270.00,270.00,264.00,266.00,15990100
01/30/2020,PNSE,414.00,414.00,414.00,414.00,0
01/30/2020,POLA,125.00,142.00,125.00,135.00,1049700
01/30/2020,POLA-W,800.00,800.00,800.00,800.00,0
01/30/2020,POLI,1380.00,1400.00,1050.00,1050.00,1000
01/30/2020,POLL,10500.00,10550.00,10500.00,10525.00,379600
01/30/2020,POLU,2130.00,2130.00,2130.00,2130.00,0
01/30/2020,POLY,61.00,61.00,55.00,55.00,3017300
01/30/2020,POOL,156.00,156.00,156.00,156.00,0
01/30/2020,POOL-W,4010.00,4010.00,4010.00,4010.00,0
01/30/2020,PORT,500.00,600.00,500.00,590.00,900
01/30/2020,POSA,50.00,50.00,50.00,50.00,30200
01/30/2020,POSA-W,5.00,6.00,4.00,5.00,13366900
01/30/2020,POWR,880.00,900.00,865.00,890.00,1646300
01/30/2020,PPRE,200.00,200.00,188.00,191.00,11132900
01/30/2020,PPRO,57.00,57.00,55.00,56.00,40310900
01/30/2020,PRAS,135.00,135.00,135.00,135.00,100
01/30/2020,PRDA,3700.00,3700.00,3650.00,3690.00,24500
01/30/2020,PRIM,324.00,360.00,270.00,338.00,274300
01/30/2020,PRIM-W,45.00,45.00,24.00,29.00,101400
01/30/2020,PSAB,250.00,262.00,244.00,262.00,87741400
01/30/2020,PSDN,179.00,179.00,121.00,121.00,167700
01/30/2020,PSGO,159.00,164.00,151.00,157.00,87400
01/30/2020,PSKT,50.00,50.00,50.00,50.00,0
01/30/2020,PSSI,169.00,169.00,165.00,166.00,47800
01/30/2020,PTBA,2310.00,2330.00,2240.00,2240.00,30619900
01/30/2020,PTIS,80.00,80.00,80.00,80.00,0
01/30/2020,PTPP,1440.00,1450.00,1380.00,1395.00,14315500
01/30/2020,PTRO,1545.00,1550.00,1525.00,1535.00,633600
01/30/2020,PTSN,246.00,248.00,240.00,242.00,370600
01/30/2020,PTSP,4550.00,4550.00,4550.00,4550.00,0
01/30/2020,PUDP,326.00,326.00,326.00,326.00,0
01/30/2020,PURA,180.00,240.00,180.00,240.00,139488300
01/30/2020,PURA-W,129.00,137.00,121.00,128.00,75124900
01/30/2020,PURE,208.00,224.00,206.00,208.00,4817900
01/30/2020,PURE-W,51.00,54.00,47.00,48.00,18154800
01/30/2020,PWON,545.00,550.00,535.00,535.00,19097100
01/30/2020,PYFA,185.00,185.00,185.00,185.00,0
01/30/2020,PZZA,1005.00,1025.00,1000.00,1000.00,346800
01/30/2020,R-ABFII,28600.00,28600.00,28600.00,28600.00,0
01/30/2020,R-LQ45X,1044.00,1044.00,1034.00,1034.00,113700
01/30/2020,RAJA,143.00,143.00,139.00,139.00,333700
01/30/2020,RALS,1090.00,1105.00,1065.00,1080.00,2357100
01/30/2020,RANC,312.00,314.00,310.00,314.00,106700
01/30/2020,RBMS,77.00,77.00,69.00,70.00,452700
01/30/2020,RDTX,5100.00,5100.00,5100.00,5100.00,600
01/30/2020,REAL,294.00,366.00,276.00,366.00,30998100
01/30/2020,REAL-W,24.00,25.00,16.00,23.00,632094900
01/30/2020,RELI,117.00,117.00,117.00,117.00,100
01/30/2020,RICY,154.00,154.00,154.00,154.00,100
01/30/2020,RIGS,200.00,202.00,200.00,200.00,71600
01/30/2020,RIMO,50.00,50.00,50.00,50.00,0
01/30/2020,RISE,520.00,520.00,500.00,510.00,375100
01/30/2020,RMBA,300.00,320.00,300.00,320.00,300
01/30/2020,RODA,54.00,54.00,50.00,50.00,28983000
01/30/2020,ROTI,1280.00,1295.00,1280.00,1295.00,25500
01/30/2020,RUIS,222.00,222.00,222.00,222.00,900
01/30/2020,SAFE,212.00,212.00,204.00,208.00,327700
01/30/2020,SAME,216.00,216.00,180.00,180.00,120100
01/30/2020,SAPX,935.00,935.00,935.00,935.00,0
01/30/2020,SATU,73.00,73.00,58.00,58.00,3550300
01/30/2020,SCBD,2700.00,2700.00,2700.00,2700.00,0
01/30/2020,SCCO,9000.00,9200.00,9000.00,9200.00,7500
01/30/2020,SCMA,1500.00,1515.00,1470.00,1475.00,19740100
01/30/2020,SCPI,29000.00,29000.00,29000.00,29000.00,0
01/30/2020,SDMU,50.00,50.00,50.00,50.00,100
01/30/2020,SDPC,114.00,114.00,84.00,92.00,12376700
01/30/2020,SDRA,795.00,800.00,795.00,800.00,1000
01/30/2020,SFAN,980.00,980.00,965.00,965.00,41700
01/30/2020,SFAN-W,630.00,630.00,630.00,630.00,2500
01/30/2020,SGRO,2400.00,2400.00,2400.00,2400.00,0
01/30/2020,SHID,3140.00,3140.00,3140.00,3140.00,0
01/30/2020,SHIP,750.00,750.00,740.00,745.00,242400
01/30/2020,SIDO,1200.00,1200.00,1185.00,1195.00,1632400
01/30/2020,SILO,6600.00,6600.00,6525.00,6600.00,81200
01/30/2020,SIMA,50.00,50.00,50.00,50.00,0
01/30/2020,SIMP,378.00,384.00,376.00,378.00,4686500
01/30/2020,SINI,1310.00,1445.00,1195.00,1440.00,78600
01/30/2020,SINI-W,510.00,510.00,490.00,490.00,1900
01/30/2020,SIPD,995.00,995.00,990.00,990.00,10100
01/30/2020,SKBM,352.00,352.00,352.00,352.00,2200
01/30/2020,SKLT,1610.00,1610.00,1610.00,1610.00,0
01/30/2020,SKRN,535.00,540.00,520.00,540.00,126200
01/30/2020,SKYB,60.00,67.00,60.00,61.00,8904900
01/30/2020,SLIS,4990.00,4990.00,4780.00,4830.00,13900
01/30/2020,SMAR,3750.00,3750.00,3740.00,3740.00,900
01/30/2020,SMBR,334.00,354.00,334.00,334.00,7495600
01/30/2020,SMCB,995.00,995.00,990.00,990.00,75500
01/30/2020,SMDM,112.00,120.00,112.00,120.00,3400
01/30/2020,SMDR,226.00,228.00,226.00,228.00,93800
01/30/2020,SMGR,12350.00,12450.00,12150.00,12300.00,3721400
01/30/2020,SMKL,210.00,216.00,210.00,210.00,54200
01/30/2020,SMKL-W,24.00,28.00,24.00,24.00,5147800
01/30/2020,SMMA,15225.00,15225.00,15225.00,15225.00,0
01/30/2020,SMMT,110.00,112.00,110.00,112.00,49700
01/30/2020,SMRA,910.00,910.00,860.00,865.00,21165300
01/30/2020,SMRU,50.00,50.00,50.00,50.00,0
01/30/2020,SMSM,1365.00,1370.00,1360.00,1370.00,1057300
01/30/2020,SOCI,153.00,156.00,149.00,150.00,4296700
01/30/2020,SONA,5275.00,5275.00,5275.00,5275.00,0
01/30/2020,SOSS,398.00,398.00,398.00,398.00,0
01/30/2020,SOSS-W,74.00,74.00,60.00,73.00,37400
01/30/2020,SOTS,242.00,242.00,242.00,242.00,0
01/30/2020,SOTS-W,62.00,62.00,62.00,62.00,0
01/30/2020,SPMA,308.00,310.00,298.00,298.00,12300
01/30/2020,SPTO,850.00,855.00,850.00,850.00,3061300
01/30/2020,SQMI,262.00,290.00,262.00,284.00,27317400
01/30/2020,SRAJ,262.00,262.00,260.00,260.00,88600
01/30/2020,SRIL,238.00,242.00,236.00,236.00,8632200
01/30/2020,SRSN,55.00,56.00,54.00,55.00,5284600
01/30/2020,SRTG,3670.00,3670.00,3650.00,3650.00,15600
01/30/2020,SSIA,660.00,685.00,660.00,685.00,42162800
01/30/2020,SSMS,795.00,795.00,775.00,780.00,20047100
01/30/2020,SSTM,500.00,500.00,500.00,500.00,0
01/30/2020,STAR,160.00,160.00,150.00,159.00,408600
01/30/2020,STTP,4000.00,4000.00,3950.00,4000.00,66000
01/30/2020,SUGI,50.00,50.00,50.00,50.00,0
01/30/2020,SULI,51.00,51.00,50.00,51.00,1513300
01/30/2020,SUPR,3240.00,3240.00,3240.00,3240.00,0
01/30/2020,SURE,3000.00,3000.00,3000.00,3000.00,0
01/30/2020,SWAT,90.00,91.00,86.00,87.00,666700
01/30/2020,TALF,264.00,264.00,264.00,264.00,0
01/30/2020,TAMU,264.00,264.00,200.00,250.00,23372900
01/30/2020,TARA,198.00,198.00,198.00,198.00,0
01/30/2020,TAXI,50.00,50.00,50.00,50.00,0
01/30/2020,TBIG,1190.00,1195.00,1150.00,1170.00,65572200
01/30/2020,TBLA,855.00,890.00,855.00,865.00,580100
01/30/2020,TBMS,845.00,845.00,845.00,845.00,0
01/30/2020,TCID,9800.00,9900.00,9800.00,9800.00,3500
01/30/2020,TCPI,5825.00,6225.00,5750.00,6175.00,5988800
01/30/2020,TDPM,200.00,208.00,190.00,200.00,3492400
01/30/2020,TEBE,1810.00,1820.00,1805.00,1805.00,3872600
01/30/2020,TELE,222.00,230.00,214.00,216.00,42611700
01/30/2020,TFAS,155.00,172.00,148.00,160.00,284500
01/30/2020,TFCO,428.00,430.00,428.00,430.00,300
01/30/2020,TGKA,5000.00,5000.00,5000.00,5000.00,0
01/30/2020,TGRA,105.00,112.00,105.00,108.00,2114600
01/30/2020,TIFA,222.00,222.00,222.00,222.00,0
01/30/2020,TINS,740.00,750.00,730.00,735.00,7398400
01/30/2020,TIRA,282.00,282.00,282.00,282.00,0
01/30/2020,TIRT,53.00,53.00,53.00,53.00,100
01/30/2020,TKIM,10000.00,10000.00,9500.00,9550.00,1048700
01/30/2020,TLKM,3910.00,3910.00,3850.00,3860.00,60391600
01/30/2020,TMAS,95.00,96.00,92.00,92.00,1116600
01/30/2020,TMPO,155.00,155.00,155.00,155.00,0
01/30/2020,TNCA,266.00,266.00,266.00,266.00,900
01/30/2020,TOBA,310.00,352.00,310.00,350.00,210100
01/30/2020,TOPS,184.00,184.00,168.00,170.00,1216400
01/30/2020,TOTL,410.00,414.00,408.00,410.00,4751100
01/30/2020,TOTO,262.00,264.00,262.00,264.00,18200
01/30/2020,TOWR,845.00,850.00,830.00,840.00,44578000
01/30/2020,TPIA,9075.00,9125.00,8900.00,8925.00,8303900
01/30/2020,TPMA,288.00,288.00,286.00,288.00,1086600
01/30/2020,TRAM,50.00,50.00,50.00,50.00,0
01/30/2020,TRAM-W,11.00,11.00,11.00,11.00,0
01/30/2020,TRIL,50.00,50.00,50.00,50.00,0
01/30/2020,TRIM,142.00,142.00,140.00,140.00,600
01/30/2020,TRIN,260.00,266.00,248.00,248.00,7300000
01/30/2020,TRIN-W,90.00,90.00,76.00,79.00,431200
01/30/2020,TRIO,426.00,426.00,426.00,426.00,0
01/30/2020,TRIS,300.00,302.00,298.00,300.00,1389100
01/30/2020,TRIS-W,26.00,26.00,26.00,26.00,0
01/30/2020,TRST,380.00,380.00,380.00,380.00,0
01/30/2020,TRUK,95.00,97.00,94.00,95.00,201800
01/30/2020,TRUS,300.00,300.00,300.00,300.00,0
01/30/2020,TSPC,1305.00,1320.00,1295.00,1295.00,180900
01/30/2020,TUGU,3400.00,3400.00,3390.00,3390.00,2100
01/30/2020,TURI,1090.00,1090.00,900.00,925.00,1519400
01/30/2020,UCID,1880.00,1880.00,1860.00,1860.00,1193600
01/30/2020,ULTJ,1575.00,1635.00,1570.00,1635.00,1450300
01/30/2020,UNIC,3820.00,3820.00,3820.00,3820.00,0
01/30/2020,UNIT,167.00,167.00,167.00,167.00,1900
01/30/2020,UNSP,99.00,99.00,92.00,96.00,45800
01/30/2020,UNTR,20000.00,20050.00,19750.00,19975.00,2561900
01/30/2020,UNVR,8250.00,8250.00,8150.00,8225.00,4297800
01/30/2020,URBN,1820.00,1820.00,1815.00,1815.00,10700
01/30/2020,URBN-W,38.00,38.00,34.00,35.00,1158300
01/30/2020,VICO,107.00,113.00,103.00,112.00,39600
01/30/2020,VINS,118.00,119.00,117.00,119.00,273700
01/30/2020,VINS-W,12.00,13.00,11.00,12.00,1145000
01/30/2020,VIVA,50.00,50.00,50.00,50.00,66501000
01/30/2020,VOKS,262.00,282.00,262.00,278.00,100100
01/30/2020,VRNA,130.00,130.00,130.00,130.00,0
01/30/2020,WAPO,84.00,84.00,84.00,84.00,100
01/30/2020,WEGE,282.00,284.00,274.00,274.00,5437900
01/30/2020,WEHA,151.00,151.00,150.00,151.00,2043700
01/30/2020,WICO,505.00,505.00,500.00,500.00,500
01/30/2020,WIIM,150.00,152.00,146.00,146.00,1788500
01/30/2020,WIKA,1980.00,1985.00,1920.00,1930.00,6458200
01/30/2020,WINS,102.00,102.00,98.00,100.00,47144800
01/30/2020,WOMF,262.00,264.00,254.00,264.00,77400
01/30/2020,WOOD,482.00,486.00,462.00,464.00,12154500
01/30/2020,WOWS,130.00,141.00,130.00,135.00,3858100
01/30/2020,WSBP,272.00,274.00,266.00,266.00,22325400
01/30/2020,WSKT,1305.00,1310.00,1250.00,1255.00,19165100
01/30/2020,WTON,402.00,404.00,382.00,382.00,10591400
01/30/2020,XAFA,1026.00,1026.00,1026.00,1026.00,0
01/30/2020,XAQA,963.00,963.00,963.00,963.00,0
01/30/2020,XASG,105.00,105.00,105.00,105.00,0
01/30/2020,XBES,1009.00,1009.00,1009.00,1009.00,0
01/30/2020,XBID,533.00,533.00,533.00,533.00,0
01/30/2020,XBIN,495.00,495.00,495.00,495.00,0
01/30/2020,XBLQ,473.00,473.00,473.00,473.00,0
01/30/2020,XBNI,1112.00,1112.00,1112.00,1112.00,0
01/30/2020,XBSK,384.00,384.00,384.00,384.00,0
01/30/2020,XCID,77.00,77.00,77.00,77.00,100
01/30/2020,XCIS,106.00,106.00,106.00,106.00,500
01/30/2020,XCLQ,102.00,102.00,102.00,102.00,0
01/30/2020,XDIF,502.00,502.00,502.00,502.00,0
01/30/2020,XIHD,502.00,502.00,496.00,496.00,13300
01/30/2020,XIIC,1140.00,1140.00,1130.00,1130.00,200
01/30/2020,XIIF,616.00,616.00,607.00,607.00,2300
01/30/2020,XIIT,565.00,565.00,565.00,565.00,100
01/30/2020,XIJI,673.00,673.00,673.00,673.00,1500
01/30/2020,XIPI,182.00,182.00,182.00,182.00,0
01/30/2020,XISB,398.00,398.00,398.00,398.00,0
01/30/2020,XISC,698.00,698.00,698.00,698.00,0
01/30/2020,XISI,344.00,344.00,344.00,344.00,0
01/30/2020,XISR,406.00,406.00,406.00,406.00,3700
01/30/2020,XKIV,468.00,468.00,468.00,468.00,0
01/30/2020,XMIG,179.00,179.00,179.00,179.00,0
01/30/2020,XMJM,1000.00,1000.00,1000.00,1000.00,0
01/30/2020,XMTS,498.00,498.00,498.00,498.00,0
01/30/2020,XNVE,162.00,162.00,162.00,162.00,0
01/30/2020,XPCR,955.00,955.00,955.00,955.00,0
01/30/2020,XPDV,482.00,482.00,482.00,482.00,0
01/30/2020,XPES,424.00,424.00,424.00,424.00,0
01/30/2020,XPFT,556.00,556.00,556.00,556.00,100
01/30/2020,XPID,556.00,556.00,556.00,556.00,0
01/30/2020,XPLC,501.00,501.00,501.00,501.00,0
01/30/2020,XPLQ,508.00,508.00,508.00,508.00,0
01/30/2020,XPMI,976.00,976.00,970.00,970.00,900
01/30/2020,XPSG,460.00,460.00,460.00,460.00,0
01/30/2020,XPTD,537.00,537.00,537.00,537.00,0
01/30/2020,XSBC,112.00,112.00,111.00,111.00,6100
01/30/2020,XSPI,750.00,750.00,750.00,750.00,0
01/30/2020,XSSI,94.00,94.00,94.00,94.00,0
01/30/2020,YELO,72.00,75.00,69.00,72.00,4121300
01/30/2020,YELO-W,22.00,23.00,19.00,20.00,10320500
01/30/2020,YPAS,530.00,530.00,530.00,530.00,3000
01/30/2020,YULE,140.00,220.00,140.00,200.00,6500
01/30/2020,ZBRA,77.00,82.00,73.00,74.00,663700
01/30/2020,ZINC,364.00,370.00,348.00,348.00,68248100
01/30/2020,ZONE,498.00,498.00,494.00,496.00,438100
<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>
01/31/2020,AALI,11925.00,11925.00,11525.00,11875.00,457500
01/31/2020,ABBA,77.00,82.00,75.00,76.00,6361400
01/31/2020,ABDA,6800.00,6800.00,6800.00,6800.00,0
01/31/2020,ABMM,1445.00,1445.00,1445.00,1445.00,0
01/31/2020,ACES,1565.00,1720.00,1530.00,1720.00,45764800
01/31/2020,ACST,920.00,920.00,865.00,910.00,70400
01/31/2020,ADES,955.00,970.00,955.00,970.00,1500
01/31/2020,ADHI,1035.00,1070.00,1010.00,1030.00,4842500
01/31/2020,ADMF,9950.00,10100.00,9825.00,10050.00,203300
01/31/2020,ADMG,160.00,176.00,156.00,173.00,1106700
01/31/2020,ADRO,1305.00,1305.00,1225.00,1225.00,79503700
01/31/2020,AGAR,390.00,390.00,382.00,384.00,328600
01/31/2020,AGII,600.00,620.00,575.00,590.00,44400
01/31/2020,AGRO,160.00,160.00,151.00,153.00,2318400
01/31/2020,AGRS,150.00,159.00,150.00,157.00,27600
01/31/2020,AHAP,60.00,60.00,58.00,58.00,89900
01/31/2020,AIMS,180.00,180.00,180.00,180.00,0
01/31/2020,AISA,168.00,168.00,168.00,168.00,0
01/31/2020,AKKU,50.00,50.00,50.00,50.00,1000
01/31/2020,AKPI,336.00,340.00,336.00,340.00,300
01/31/2020,AKRA,3340.00,3380.00,3310.00,3310.00,16638500
01/31/2020,AKSI,450.00,450.00,422.00,442.00,5800
01/31/2020,ALDO,428.00,464.00,426.00,460.00,125000
01/31/2020,ALKA,406.00,406.00,406.00,406.00,0
01/31/2020,ALMI,350.00,350.00,350.00,350.00,200
01/31/2020,ALTO,370.00,390.00,370.00,390.00,52200
01/31/2020,AMAG,304.00,304.00,304.00,304.00,0
01/31/2020,AMAR,460.00,500.00,410.00,432.00,886900
01/31/2020,AMFG,3330.00,3330.00,3330.00,3330.00,800
01/31/2020,AMIN,400.00,406.00,380.00,406.00,106000
01/31/2020,AMOR,2750.00,2750.00,2680.00,2700.00,515200
01/31/2020,AMRT,825.00,825.00,800.00,800.00,1062900
01/31/2020,ANDI,50.00,50.00,50.00,50.00,148300
01/31/2020,ANJT,865.00,865.00,865.00,865.00,0
01/31/2020,ANTM,745.00,745.00,715.00,720.00,65280900
01/31/2020,APEX,260.00,260.00,250.00,250.00,20100
01/31/2020,APIC,700.00,700.00,695.00,700.00,77400
01/31/2020,APII,198.00,220.00,198.00,218.00,21300
01/31/2020,APLI,170.00,170.00,155.00,169.00,83200
01/31/2020,APLN,145.00,147.00,141.00,144.00,16736400
01/31/2020,APOL,50.00,50.00,50.00,50.00,0
01/31/2020,APOL-W2,29.00,29.00,29.00,29.00,0
01/31/2020,ARGO,825.00,825.00,825.00,825.00,0
01/31/2020,ARII,735.00,735.00,735.00,735.00,0
01/31/2020,ARKA,1990.00,2000.00,1985.00,2000.00,1334100
01/31/2020,ARMY,50.00,50.00,50.00,50.00,0
01/31/2020,ARNA,430.00,430.00,428.00,430.00,25700
01/31/2020,ARTA,300.00,300.00,300.00,300.00,0
01/31/2020,ARTI,50.00,50.00,50.00,50.00,0
01/31/2020,ARTO,3700.00,3700.00,3500.00,3590.00,14700
01/31/2020,ASBI,294.00,294.00,294.00,294.00,0
01/31/2020,ASDM,1000.00,1000.00,1000.00,1000.00,0
01/31/2020,ASGR,960.00,960.00,950.00,950.00,1900
01/31/2020,ASII,6650.00,6675.00,6350.00,6350.00,66460400
01/31/2020,ASJT,122.00,122.00,113.00,120.00,751200
01/31/2020,ASMI,1295.00,1350.00,1285.00,1350.00,362800
01/31/2020,ASRI,208.00,208.00,198.00,198.00,8545000
01/31/2020,ASRM,2020.00,2020.00,2020.00,2020.00,0
01/31/2020,ASSA,590.00,600.00,565.00,570.00,4566300
01/31/2020,ATIC,650.00,700.00,650.00,700.00,1200
01/31/2020,AUTO,1205.00,1220.00,1195.00,1200.00,817700
01/31/2020,BABP,50.00,50.00,50.00,50.00,3200
01/31/2020,BABP-W3,40.00,40.00,40.00,40.00,0
01/31/2020,BABP-W4,13.00,13.00,12.00,12.00,266900
01/31/2020,BACA,354.00,354.00,310.00,310.00,308900
01/31/2020,BACA-W2,100.00,100.00,100.00,100.00,0
01/31/2020,BAJA,76.00,76.00,71.00,72.00,1479700
01/31/2020,BALI,970.00,970.00,790.00,810.00,1157200
01/31/2020,BAPA,57.00,57.00,51.00,51.00,4600
01/31/2020,BAPI,50.00,50.00,50.00,50.00,5300
01/31/2020,BAPI-W,6.00,6.00,5.00,6.00,7850500
01/31/2020,BATA,585.00,620.00,585.00,610.00,500
01/31/2020,BAYU,1140.00,1140.00,1030.00,1030.00,201000
01/31/2020,BBCA,34000.00,34025.00,32400.00,32400.00,32627300
01/31/2020,BBHI,95.00,119.00,95.00,116.00,205400
01/31/2020,BBKP,228.00,232.00,222.00,224.00,4253100
01/31/2020,BBLD,418.00,418.00,418.00,418.00,0
01/31/2020,BBMD,2340.00,2340.00,2340.00,2340.00,0
01/31/2020,BBNI,7300.00,7300.00,7100.00,7200.00,27097500
01/31/2020,BBRI,4570.00,4580.00,4460.00,4460.00,137055500
01/31/2020,BBRM,50.00,50.00,50.00,50.00,500
01/31/2020,BBTN,1940.00,1945.00,1855.00,1870.00,18561600
01/31/2020,BBYB,276.00,276.00,260.00,276.00,174100
01/31/2020,BCAP,141.00,149.00,136.00,142.00,15266100
01/31/2020,BCIC,450.00,450.00,450.00,450.00,0
01/31/2020,BCIP,50.00,50.00,50.00,50.00,407800
01/31/2020,BDMN,3610.00,3630.00,3480.00,3480.00,2324500
01/31/2020,BEEF,364.00,366.00,352.00,360.00,2513300
01/31/2020,BEEF-W,45.00,45.00,39.00,41.00,657300
01/31/2020,BEKS,50.00,50.00,50.00,50.00,18200
01/31/2020,BELL,555.00,560.00,555.00,560.00,200
01/31/2020,BEST,171.00,173.00,166.00,167.00,6489100
01/31/2020,BFIN,550.00,550.00,535.00,545.00,122200
01/31/2020,BGTG,50.00,54.00,50.00,51.00,7464900
01/31/2020,BHIT,66.00,66.00,63.00,65.00,54120300
01/31/2020,BIKA,192.00,192.00,175.00,186.00,4000
01/31/2020,BIMA,50.00,50.00,50.00,50.00,100
01/31/2020,BINA,900.00,930.00,865.00,930.00,1538200
01/31/2020,BIPI,50.00,50.00,50.00,50.00,100
01/31/2020,BIPI-W,8.00,9.00,8.00,9.00,357100
01/31/2020,BIPP,50.00,50.00,50.00,50.00,19900
01/31/2020,BIPP-W2,1.00,1.00,1.00,1.00,0
01/31/2020,BIRD,2340.00,2420.00,2270.00,2350.00,722400
01/31/2020,BISI,990.00,1000.00,990.00,1000.00,4000
01/31/2020,BJBR,1015.00,1020.00,980.00,985.00,10317800
01/31/2020,BJTM,625.00,635.00,610.00,625.00,25792300
01/31/2020,BKDP,58.00,58.00,58.00,58.00,100
01/31/2020,BKSL,61.00,62.00,57.00,58.00,137849400
01/31/2020,BKSL-W,14.00,15.00,13.00,14.00,2271900
01/31/2020,BKSW,131.00,131.00,131.00,131.00,0
01/31/2020,BLTA,50.00,50.00,50.00,50.00,0
01/31/2020,BLTZ,3650.00,4200.00,3630.00,4200.00,7300
01/31/2020,BLUE,505.00,510.00,500.00,500.00,100200
01/31/2020,BMAS,306.00,306.00,284.00,294.00,12000
01/31/2020,BMRI,7675.00,7700.00,7450.00,7550.00,78830500
01/31/2020,BMSR,90.00,94.00,86.00,88.00,583700
01/31/2020,BMTR,348.00,352.00,340.00,340.00,14150500
01/31/2020,BNBA,318.00,320.00,304.00,316.00,305000
01/31/2020,BNBR,50.00,50.00,50.00,50.00,0
01/31/2020,BNGA,900.00,910.00,885.00,895.00,1626000
01/31/2020,BNII,200.00,202.00,199.00,200.00,1169700
01/31/2020,BNLI,1200.00,1200.00,1170.00,1175.00,10778100
01/31/2020,BOGA,1575.00,1575.00,1565.00,1570.00,1825000
01/31/2020,BOLA,288.00,288.00,262.00,286.00,62400
01/31/2020,BOLT,835.00,835.00,825.00,825.00,102600
01/31/2020,BOSS,151.00,152.00,131.00,132.00,3222500
01/31/2020,BPFI,1310.00,1310.00,1310.00,1310.00,0
01/31/2020,BPII,10000.00,10000.00,10000.00,10000.00,0
01/31/2020,BPTR,90.00,90.00,89.00,90.00,7000
01/31/2020,BRAM,7000.00,7000.00,7000.00,7000.00,300
01/31/2020,BRIS,314.00,316.00,308.00,310.00,2681700
01/31/2020,BRMS,50.00,50.00,50.00,50.00,2731500
01/31/2020,BRNA,1020.00,1020.00,1020.00,1020.00,100
01/31/2020,BRPT,1250.00,1305.00,1215.00,1305.00,70692900
01/31/2020,BRPT-W,1150.00,1150.00,1150.00,1150.00,0
01/31/2020,BSDE,1150.00,1150.00,1105.00,1115.00,11132700
01/31/2020,BSIM,500.00,500.00,500.00,500.00,0
01/31/2020,BSIM-W3,40.00,40.00,40.00,40.00,0
01/31/2020,BSSR,1855.00,1890.00,1855.00,1890.00,400
01/31/2020,BSWD,1750.00,1750.00,1750.00,1750.00,0
01/31/2020,BTEK,50.00,50.00,50.00,50.00,100
01/31/2020,BTEL,50.00,50.00,50.00,50.00,0
01/31/2020,BTON,197.00,197.00,189.00,197.00,8100
01/31/2020,BTPN,3000.00,3000.00,2900.00,2910.00,37900
01/31/2020,BTPS,4540.00,4640.00,4410.00,4410.00,5459300
01/31/2020,BUDI,97.00,99.00,96.00,98.00,521800
01/31/2020,BUKK,1400.00,1400.00,1400.00,1400.00,0
01/31/2020,BULL,176.00,179.00,174.00,177.00,62640900
01/31/2020,BULL-W,67.00,69.00,67.00,67.00,107400
01/31/2020,BULL-W2,25.00,27.00,24.00,26.00,777000
01/31/2020,BUMI,54.00,56.00,52.00,53.00,232809900
01/31/2020,BUVA,55.00,56.00,50.00,56.00,346700
01/31/2020,BVIC,73.00,75.00,67.00,68.00,7507900
01/31/2020,BWPT,123.00,125.00,115.00,115.00,24117600
01/31/2020,BYAN,15200.00,15200.00,15200.00,15200.00,0
01/31/2020,CAKK,62.00,62.00,59.00,60.00,789100
01/31/2020,CAKK-W,19.00,20.00,18.00,20.00,540700
01/31/2020,CAMP,340.00,340.00,320.00,322.00,606800
01/31/2020,CANI,159.00,159.00,159.00,159.00,0
01/31/2020,CARS,91.00,100.00,91.00,94.00,228400
01/31/2020,CASA,400.00,418.00,396.00,418.00,746600
01/31/2020,CASA-W,142.00,142.00,142.00,142.00,0
01/31/2020,CASS,555.00,555.00,555.00,555.00,0
01/31/2020,CCSI,258.00,260.00,254.00,256.00,707300
01/31/2020,CEKA,1575.00,1575.00,1525.00,1550.00,70200
01/31/2020,CENT,65.00,67.00,65.00,66.00,218700
01/31/2020,CFIN,254.00,254.00,252.00,252.00,158800
01/31/2020,CINT,262.00,262.00,262.00,262.00,5000
01/31/2020,CITA,2000.00,2010.00,1960.00,1980.00,30600
01/31/2020,CITY,120.00,120.00,120.00,120.00,100
01/31/2020,CITY-W,33.00,34.00,30.00,30.00,16300
01/31/2020,CKRA,76.00,76.00,76.00,76.00,0
01/31/2020,CLAY,2720.00,2800.00,2600.00,2740.00,32100
01/31/2020,CLEO,505.00,505.00,488.00,490.00,6331000
01/31/2020,CLPI,750.00,750.00,725.00,725.00,175600
01/31/2020,CMNP,1985.00,2000.00,1980.00,2000.00,2000
01/31/2020,CMPP,184.00,184.00,184.00,184.00,0
01/31/2020,CNKO,50.00,50.00,50.00,50.00,200
01/31/2020,CNTB,250.00,250.00,250.00,250.00,0
01/31/2020,CNTX,344.00,344.00,344.00,344.00,0
01/31/2020,COCO,860.00,860.00,855.00,855.00,1300
01/31/2020,COCO-W,252.00,252.00,252.00,252.00,0
01/31/2020,COWL,50.00,50.00,50.00,50.00,0
01/31/2020,CPIN,6650.00,6875.00,6500.00,6650.00,9636800
01/31/2020,CPRI,50.00,50.00,50.00,50.00,2400
01/31/2020,CPRI-W,23.00,23.00,23.00,23.00,0
01/31/2020,CPRO,50.00,50.00,50.00,50.00,400
01/31/2020,CSAP,438.00,438.00,438.00,438.00,0
01/31/2020,CSIS,97.00,97.00,80.00,80.00,565500
01/31/2020,CSRA,540.00,540.00,515.00,540.00,5657800
01/31/2020,CTBN,3150.00,3150.00,3150.00,3150.00,0
01/31/2020,CTRA,925.00,930.00,890.00,895.00,13185800
01/31/2020,CTTH,65.00,65.00,61.00,63.00,99100
01/31/2020,DART,292.00,292.00,292.00,292.00,0
01/31/2020,DAYA,282.00,282.00,262.00,262.00,8100
01/31/2020,DEAL,130.00,139.00,128.00,128.00,9694900
01/31/2020,DEAL-W,25.00,25.00,25.00,25.00,0
01/31/2020,DEFI,1895.00,1895.00,1890.00,1895.00,81400
01/31/2020,DEWA,50.00,50.00,50.00,50.00,0
01/31/2020,DFAM,398.00,398.00,392.00,392.00,66200
01/31/2020,DFAM-W,21.00,21.00,21.00,21.00,0
01/31/2020,DGIK,50.00,50.00,50.00,50.00,0
01/31/2020,DIGI,1700.00,1700.00,1700.00,1700.00,1200
01/31/2020,DILD,300.00,310.00,292.00,292.00,856000
01/31/2020,DIVA,2500.00,2670.00,2500.00,2560.00,585900
01/31/2020,DKFT,132.00,132.00,114.00,124.00,3956800
01/31/2020,DLTA,6625.00,6625.00,6625.00,6625.00,100
01/31/2020,DMAS,278.00,282.00,274.00,278.00,19365200
01/31/2020,DMMX,216.00,220.00,210.00,212.00,1223300
01/31/2020,DMND,950.00,965.00,915.00,930.00,692200
01/31/2020,DNAR,200.00,200.00,200.00,200.00,0
01/31/2020,DNET,3200.00,3200.00,3200.00,3200.00,100
01/31/2020,DOID,232.00,236.00,218.00,220.00,16650700
01/31/2020,DPNS,282.00,282.00,282.00,282.00,0
01/31/2020,DPUM,100.00,100.00,100.00,100.00,344100
01/31/2020,DSFI,96.00,98.00,93.00,96.00,326600
01/31/2020,DSNG,416.00,420.00,408.00,410.00,1564800
01/31/2020,DSSA,15375.00,15375.00,15375.00,15375.00,0
01/31/2020,DUCK,1210.00,1220.00,1150.00,1220.00,63300
01/31/2020,DUTI,4990.00,4990.00,4990.00,4990.00,0
01/31/2020,DVLA,2200.00,2200.00,2190.00,2190.00,7700
01/31/2020,DWGL,236.00,236.00,190.00,190.00,110900
01/31/2020,DWGL-W,49.00,59.00,40.00,46.00,236700
01/31/2020,DYAN,68.00,75.00,65.00,71.00,32315100
01/31/2020,EAST,89.00,92.00,86.00,90.00,1115600
01/31/2020,EAST-W,15.00,15.00,13.00,13.00,14273100
01/31/2020,ECII,1010.00,1010.00,1010.00,1010.00,0
01/31/2020,EKAD,1100.00,1100.00,1045.00,1060.00,91300
01/31/2020,ELSA,280.00,280.00,270.00,272.00,15398600
01/31/2020,ELTY,50.00,50.00,50.00,50.00,600
01/31/2020,EMDE,214.00,214.00,214.00,214.00,50000
01/31/2020,EMTK,5500.00,5575.00,5500.00,5575.00,5500
01/31/2020,ENRG,50.00,50.00,50.00,50.00,1000300
01/31/2020,ENVY,370.00,370.00,278.00,278.00,105657200
01/31/2020,EPMT,1800.00,1800.00,1750.00,1750.00,100000
01/31/2020,ERAA,1670.00,1685.00,1580.00,1590.00,10972400
01/31/2020,ERTX,130.00,130.00,110.00,128.00,31800
01/31/2020,ESIP,248.00,248.00,222.00,222.00,111700
01/31/2020,ESIP-W,22.00,23.00,20.00,20.00,5113300
01/31/2020,ESSA,234.00,236.00,222.00,234.00,4367300
01/31/2020,ESTI,50.00,52.00,50.00,52.00,48300
01/31/2020,ETWA,59.00,60.00,58.00,58.00,272300
01/31/2020,EXCL,2990.00,2990.00,2840.00,2900.00,12812900
01/31/2020,FAST,2300.00,2400.00,2300.00,2400.00,3400
01/31/2020,FASW,7250.00,7250.00,7250.00,7250.00,0
01/31/2020,FILM,196.00,216.00,196.00,206.00,6046800
01/31/2020,FINN,50.00,50.00,50.00,50.00,0
01/31/2020,FIRE,204.00,210.00,181.00,181.00,8154100
01/31/2020,FIRE-W,990.00,990.00,990.00,990.00,0
01/31/2020,FISH,2850.00,2850.00,2700.00,2700.00,2600
01/31/2020,FITT,89.00,89.00,75.00,80.00,83400
01/31/2020,FITT-W,70.00,70.00,60.00,65.00,81400
01/31/2020,FMII,470.00,470.00,470.00,470.00,0
01/31/2020,FOOD,103.00,103.00,98.00,99.00,283000
01/31/2020,FORU,99.00,99.00,99.00,99.00,100
01/31/2020,FORZ,50.00,50.00,50.00,50.00,4400
01/31/2020,FORZ-W,610.00,610.00,610.00,610.00,0
01/31/2020,FPNI,76.00,88.00,76.00,84.00,1437000
01/31/2020,FREN,110.00,115.00,102.00,103.00,60132500
01/31/2020,FREN-W,65.00,72.00,63.00,64.00,167100
01/31/2020,FUJI,111.00,111.00,104.00,108.00,14148900
01/31/2020,GAMA,51.00,51.00,50.00,50.00,600
01/31/2020,GDST,76.00,76.00,72.00,72.00,1168300
01/31/2020,GDYR,1775.00,1990.00,1770.00,1990.00,12900
01/31/2020,GEMA,366.00,366.00,366.00,366.00,0
01/31/2020,GEMS,2550.00,2550.00,2550.00,2550.00,0
01/31/2020,GGRM,56475.00,56475.00,55550.00,55775.00,1026100
01/31/2020,GGRP,490.00,500.00,482.00,482.00,49000
01/31/2020,GHON,1250.00,1250.00,1250.00,1250.00,0
01/31/2020,GIAA,418.00,420.00,392.00,404.00,21189700
01/31/2020,GJTL,496.00,500.00,490.00,494.00,1130500
01/31/2020,GLOB,426.00,426.00,340.00,390.00,6000
01/31/2020,GLVA,264.00,268.00,252.00,252.00,210200
01/31/2020,GMFI,116.00,117.00,110.00,113.00,9747800
01/31/2020,GMTD,17550.00,17550.00,17550.00,17550.00,0
01/31/2020,GOLD,232.00,232.00,232.00,232.00,10400
01/31/2020,GOLL,50.00,50.00,50.00,50.00,0
01/31/2020,GOOD,1345.00,1345.00,1315.00,1345.00,180900
01/31/2020,GPRA,50.00,66.00,50.00,66.00,5309600
01/31/2020,GREN,328.00,328.00,328.00,328.00,0
01/31/2020,GSMF,120.00,120.00,109.00,117.00,37500
01/31/2020,GTBO,116.00,123.00,100.00,123.00,9700
01/31/2020,GWSA,132.00,137.00,131.00,137.00,10300
01/31/2020,GZCO,50.00,50.00,50.00,50.00,0
01/31/2020,HADE,50.00,50.00,50.00,50.00,2000
01/31/2020,HDFA,91.00,91.00,91.00,91.00,100
01/31/2020,HDIT,650.00,650.00,580.00,600.00,5400
01/31/2020,HDTX,120.00,120.00,120.00,120.00,0
01/31/2020,HEAL,3400.00,3400.00,3370.00,3400.00,30000
01/31/2020,HELI,172.00,172.00,171.00,171.00,11700
01/31/2020,HELI-W,14.00,14.00,13.00,13.00,1500
01/31/2020,HERO,850.00,850.00,850.00,850.00,0
01/31/2020,HEXA,3140.00,3150.00,3100.00,3100.00,164800
01/31/2020,HITS,565.00,580.00,565.00,575.00,54300
01/31/2020,HKMU,170.00,170.00,164.00,170.00,1866500
01/31/2020,HMSP,2150.00,2150.00,2070.00,2070.00,49963500
01/31/2020,HOKI,890.00,895.00,870.00,880.00,27085400
01/31/2020,HOKI-W,620.00,620.00,620.00,620.00,67500
01/31/2020,HOME,50.00,50.00,50.00,50.00,703700
01/31/2020,HOTL,101.00,103.00,100.00,100.00,75300
01/31/2020,HRME,1025.00,1050.00,1025.00,1045.00,31291000
01/31/2020,HRTA,262.00,268.00,240.00,262.00,2164600
01/31/2020,HRUM,1340.00,1340.00,1300.00,1335.00,1306300
01/31/2020,IATA,50.00,50.00,50.00,50.00,12200
01/31/2020,IBFN,330.00,380.00,310.00,380.00,502100
01/31/2020,IBFN-W,19.00,19.00,19.00,19.00,500
01/31/2020,IBST,6525.00,6525.00,6525.00,6525.00,0
01/31/2020,ICBP,11600.00,11600.00,11375.00,11375.00,6281100
01/31/2020,ICON,72.00,72.00,70.00,70.00,69000
01/31/2020,IDPR,378.00,378.00,378.00,378.00,0
01/31/2020,IFII,195.00,195.00,164.00,182.00,1494100
01/31/2020,IFSH,490.00,490.00,480.00,480.00,296700
01/31/2020,IGAR,300.00,310.00,298.00,304.00,46500
01/31/2020,IIKP,50.00,50.00,50.00,50.00,0
01/31/2020,IKAI,52.00,53.00,50.00,51.00,8428500
01/31/2020,IKBI,250.00,250.00,240.00,250.00,4800
01/31/2020,IMAS,990.00,1000.00,940.00,945.00,1141600
01/31/2020,IMJS,270.00,278.00,268.00,268.00,38300
01/31/2020,IMPC,1115.00,1120.00,1105.00,1120.00,400800
01/31/2020,INAF,810.00,900.00,810.00,840.00,9557400
01/31/2020,INAI,422.00,422.00,418.00,418.00,10600
01/31/2020,INCF,50.00,50.00,50.00,50.00,200
01/31/2020,INCI,422.00,422.00,422.00,422.00,0
01/31/2020,INCO,3150.00,3160.00,3010.00,3160.00,11500400
01/31/2020,INDF,7950.00,7950.00,7800.00,7825.00,10189200
01/31/2020,INDO,177.00,208.00,166.00,178.00,10420000
01/31/2020,INDO-W,73.00,85.00,67.00,70.00,4951600
01/31/2020,INDR,2270.00,2350.00,2100.00,2350.00,16900
01/31/2020,INDS,2120.00,2180.00,2000.00,2000.00,104800
01/31/2020,INDX,51.00,51.00,50.00,50.00,165000
01/31/2020,INDY,975.00,990.00,935.00,960.00,7273800
01/31/2020,INKP,7150.00,7200.00,6725.00,6750.00,7990200
01/31/2020,INOV,302.00,304.00,294.00,304.00,125400
01/31/2020,INPC,55.00,56.00,54.00,55.00,379900
01/31/2020,INPC-W,6.00,7.00,6.00,6.00,588700
01/31/2020,INPP,1005.00,1005.00,1005.00,1005.00,10100
01/31/2020,INPS,4010.00,4010.00,3980.00,4000.00,566400
01/31/2020,INRU,795.00,795.00,795.00,795.00,0
01/31/2020,INTA,436.00,490.00,436.00,490.00,342700
01/31/2020,INTA-W,200.00,200.00,200.00,200.00,0
01/31/2020,INTD,230.00,230.00,230.00,230.00,0
01/31/2020,INTP,17450.00,17525.00,16475.00,16475.00,2606000
01/31/2020,IPCC,565.00,570.00,550.00,560.00,583900
01/31/2020,IPCM,167.00,174.00,166.00,174.00,62200
01/31/2020,IPOL,78.00,78.00,78.00,78.00,156100
01/31/2020,IPTV,384.00,384.00,374.00,380.00,2021700
01/31/2020,IPTV-W,86.00,89.00,85.00,88.00,4239900
01/31/2020,IRRA,670.00,690.00,670.00,685.00,5558800
01/31/2020,ISAT,2300.00,2300.00,2200.00,2290.00,3757900
01/31/2020,ISSP,166.00,168.00,158.00,159.00,5737500
01/31/2020,ITIC,2050.00,2200.00,1910.00,2200.00,15090700
01/31/2020,ITMA,500.00,510.00,430.00,430.00,25000
01/31/2020,ITMA-W,38.00,53.00,38.00,49.00,2600
01/31/2020,ITMG,10750.00,10800.00,10050.00,10050.00,2668400
01/31/2020,JAST,1580.00,1580.00,1555.00,1555.00,8440900
01/31/2020,JAWA,86.00,86.00,86.00,86.00,15000
01/31/2020,JAYA,89.00,91.00,84.00,89.00,1633000
01/31/2020,JAYA-W,20.00,21.00,20.00,20.00,795000
01/31/2020,JECC,5700.00,5700.00,5700.00,5700.00,0
01/31/2020,JGLE,50.00,50.00,50.00,50.00,0
01/31/2020,JIHD,550.00,550.00,540.00,540.00,8100
01/31/2020,JKON,488.00,488.00,488.00,488.00,500
01/31/2020,JKSW,60.00,60.00,60.00,60.00,0
01/31/2020,JMAS,825.00,825.00,825.00,825.00,0
01/31/2020,JPFA,1490.00,1500.00,1460.00,1500.00,22917700
01/31/2020,JRPT,545.00,545.00,530.00,535.00,8131700
01/31/2020,JSKY,162.00,164.00,150.00,150.00,9931100
01/31/2020,JSMR,4810.00,4820.00,4590.00,4600.00,13476300
01/31/2020,JSPT,1005.00,1005.00,1005.00,1005.00,200
01/31/2020,JTPE,965.00,965.00,965.00,965.00,136600
01/31/2020,KAEF,1015.00,1030.00,995.00,1000.00,4329200
01/31/2020,KARW,61.00,61.00,59.00,59.00,424900
01/31/2020,KAYU,81.00,81.00,77.00,79.00,3528800
01/31/2020,KBLI,488.00,488.00,470.00,482.00,3365900
01/31/2020,KBLM,246.00,272.00,246.00,256.00,160500
01/31/2020,KBLV,300.00,300.00,300.00,300.00,0
01/31/2020,KBRI,50.00,50.00,50.00,50.00,0
01/31/2020,KDSI,1100.00,1100.00,1050.00,1050.00,11700
01/31/2020,KEEN,416.00,420.00,402.00,416.00,2343300
01/31/2020,KEJU,820.00,820.00,800.00,805.00,120200
01/31/2020,KIAS,57.00,66.00,57.00,60.00,99800
01/31/2020,KICI,250.00,250.00,234.00,234.00,500
01/31/2020,KIJA,296.00,298.00,294.00,296.00,142700
01/31/2020,KINO,3150.00,3150.00,2900.00,2900.00,346200
01/31/2020,KIOS,298.00,298.00,282.00,282.00,200
01/31/2020,KIOS-W,120.00,120.00,120.00,120.00,0
01/31/2020,KJEN,2000.00,2020.00,1990.00,2000.00,201900
01/31/2020,KKGI,220.00,230.00,220.00,222.00,19700
01/31/2020,KLBF,1535.00,1535.00,1430.00,1430.00,36468300
01/31/2020,KMTR,298.00,298.00,274.00,288.00,88600
01/31/2020,KOBX,114.00,118.00,110.00,110.00,241900
01/31/2020,KOIN,139.00,139.00,139.00,139.00,0
01/31/2020,KONI,600.00,600.00,600.00,600.00,0
01/31/2020,KOPI,615.00,615.00,615.00,615.00,0
01/31/2020,KOTA,765.00,770.00,755.00,770.00,17494500
01/31/2020,KOTA-W,500.00,500.00,496.00,496.00,213100
01/31/2020,KPAL,181.00,181.00,170.00,172.00,141200
01/31/2020,KPAS,62.00,64.00,58.00,58.00,1515200
01/31/2020,KPAS-W,31.00,31.00,23.00,23.00,93000
01/31/2020,KPIG,127.00,145.00,122.00,145.00,25516900
01/31/2020,KRAH,1600.00,1600.00,1600.00,1600.00,0
01/31/2020,KRAS,282.00,288.00,270.00,272.00,11722200
01/31/2020,KREN,478.00,484.00,472.00,480.00,40675100
01/31/2020,LAND,755.00,880.00,755.00,880.00,68900
01/31/2020,LAPD,50.00,50.00,50.00,50.00,0
01/31/2020,LCGP,114.00,114.00,114.00,114.00,0
01/31/2020,LCKM,326.00,326.00,326.00,326.00,5000
01/31/2020,LEAD,50.00,50.00,50.00,50.00,100
01/31/2020,LIFE,5800.00,5800.00,5800.00,5800.00,0
01/31/2020,LINK,3690.00,3850.00,3600.00,3670.00,1295400
01/31/2020,LION,452.00,452.00,452.00,452.00,100
01/31/2020,LMAS,109.00,122.00,105.00,105.00,4980000
01/31/2020,LMPI,87.00,95.00,87.00,95.00,12700
01/31/2020,LMSH,380.00,380.00,378.00,378.00,400
01/31/2020,LPCK,780.00,785.00,740.00,740.00,1838100
01/31/2020,LPGI,3510.00,3510.00,3510.00,3510.00,0
01/31/2020,LPIN,230.00,248.00,216.00,230.00,4600
01/31/2020,LPKR,230.00,232.00,226.00,230.00,79330100
01/31/2020,LPLI,116.00,116.00,72.00,102.00,3000
01/31/2020,LPPF,3400.00,3400.00,2940.00,2940.00,11721300
01/31/2020,LPPS,75.00,80.00,74.00,80.00,400
01/31/2020,LRNA,190.00,232.00,189.00,200.00,163400
01/31/2020,LSIP,1200.00,1225.00,1155.00,1175.00,8054400
01/31/2020,LTLS,595.00,600.00,580.00,600.00,63300
01/31/2020,LUCK,700.00,730.00,670.00,710.00,8182400
01/31/2020,MABA,50.00,50.00,50.00,50.00,0
01/31/2020,MAGP,50.00,50.00,50.00,50.00,100
01/31/2020,MAIN,905.00,905.00,885.00,895.00,1559000
01/31/2020,MAMI,50.00,50.00,50.00,50.00,2300700
01/31/2020,MAMI-W,17.00,17.00,14.00,14.00,13861700
01/31/2020,MAMIP,600.00,600.00,600.00,600.00,0
01/31/2020,MAPA,4400.00,4400.00,4400.00,4400.00,200
01/31/2020,MAPB,1640.00,1640.00,1640.00,1640.00,0
01/31/2020,MAPI,990.00,1000.00,960.00,960.00,4196500
01/31/2020,MARI,163.00,180.00,155.00,180.00,157700
01/31/2020,MARK,454.00,454.00,450.00,450.00,817200
01/31/2020,MASA,458.00,458.00,458.00,458.00,30000
01/31/2020,MAYA,8300.00,8400.00,8200.00,8200.00,400
01/31/2020,MBAP,1850.00,1850.00,1835.00,1840.00,15000
01/31/2020,MBSS,430.00,430.00,420.00,426.00,329800
01/31/2020,MBTO,92.00,92.00,76.00,81.00,5800
01/31/2020,MCAS,2270.00,2270.00,2150.00,2240.00,76000
01/31/2020,MCOR,125.00,126.00,120.00,121.00,3730000
01/31/2020,MDIA,50.00,50.00,50.00,50.00,0
01/31/2020,MDKA,1190.00,1205.00,1160.00,1170.00,59833000
01/31/2020,MDKI,171.00,179.00,163.00,164.00,145900
01/31/2020,MDLN,192.00,193.00,190.00,193.00,4443900
01/31/2020,MDRN,50.00,50.00,50.00,50.00,0
01/31/2020,MEDC,700.00,705.00,685.00,705.00,35777700
01/31/2020,MEDC-W,133.00,137.00,130.00,134.00,905200
01/31/2020,MEGA,5500.00,6300.00,5200.00,6300.00,59200
01/31/2020,MERK,2500.00,2500.00,2450.00,2450.00,8900
01/31/2020,META,180.00,180.00,179.00,180.00,4199900
01/31/2020,MFIN,1265.00,1265.00,1265.00,1265.00,20100
01/31/2020,MFMI,440.00,440.00,420.00,430.00,1400
01/31/2020,MGNA,50.00,50.00,50.00,50.00,0
01/31/2020,MGRO,860.00,860.00,840.00,845.00,1541500
01/31/2020,MICE,350.00,350.00,346.00,346.00,67500
01/31/2020,MIDI,1270.00,1270.00,1270.00,1270.00,0
01/31/2020,MIKA,2610.00,2650.00,2500.00,2600.00,13206200
01/31/2020,MINA,218.00,218.00,218.00,218.00,0
01/31/2020,MIRA,50.00,50.00,50.00,50.00,0
01/31/2020,MITI,51.00,51.00,51.00,51.00,0
01/31/2020,MKNT,50.00,50.00,50.00,50.00,1200
01/31/2020,MKPI,16200.00,16200.00,16200.00,16200.00,0
01/31/2020,MLBI,15500.00,15500.00,15500.00,15500.00,3100
01/31/2020,MLIA,488.00,488.00,470.00,480.00,6391900
01/31/2020,MLPL,69.00,69.00,66.00,67.00,1854500
01/31/2020,MLPT,356.00,356.00,350.00,350.00,91200
01/31/2020,MMLP,169.00,172.00,165.00,168.00,124900
01/31/2020,MNCN,1590.00,1595.00,1530.00,1590.00,40354300
01/31/2020,MOLI,1045.00,1045.00,1045.00,1045.00,0
01/31/2020,MPMX,635.00,640.00,615.00,615.00,600000
01/31/2020,MPOW,93.00,96.00,90.00,91.00,183300
01/31/2020,MPPA,119.00,120.00,117.00,118.00,822800
01/31/2020,MPRO,1900.00,1900.00,1510.00,1510.00,15400
01/31/2020,MRAT,143.00,149.00,142.00,149.00,2400
01/31/2020,MREI,4290.00,4300.00,4000.00,4000.00,615700
01/31/2020,MSIN,380.00,380.00,364.00,374.00,670300
01/31/2020,MSKY,1300.00,1300.00,1300.00,1300.00,0
01/31/2020,MTDL,1780.00,1780.00,1655.00,1675.00,1643700
01/31/2020,MTFN,50.00,50.00,50.00,50.00,0
01/31/2020,MTLA,520.00,520.00,520.00,520.00,0
01/31/2020,MTPS,540.00,540.00,432.00,432.00,13700
01/31/2020,MTPS-W,176.00,176.00,176.00,176.00,0
01/31/2020,MTRA,260.00,260.00,260.00,260.00,100
01/31/2020,MTSM,168.00,168.00,168.00,168.00,1000
01/31/2020,MTWI,67.00,69.00,66.00,67.00,697100
01/31/2020,MYOH,1195.00,1195.00,1180.00,1190.00,52200
01/31/2020,MYOR,1910.00,1930.00,1845.00,1920.00,2547100
01/31/2020,MYRX,50.00,50.00,50.00,50.00,0
01/31/2020,MYRXP,50.00,50.00,50.00,50.00,0
01/31/2020,MYTX,54.00,54.00,54.00,54.00,0
01/31/2020,NASA,300.00,300.00,234.00,234.00,127200
01/31/2020,NASA-W,700.00,700.00,700.00,700.00,0
01/31/2020,NATO,1150.00,1160.00,1140.00,1150.00,36417300
01/31/2020,NATO-W,805.00,805.00,805.00,805.00,0
01/31/2020,NELY,134.00,134.00,134.00,134.00,0
01/31/2020,NFCX,2920.00,2980.00,2910.00,2910.00,117400
01/31/2020,NICK,294.00,294.00,240.00,242.00,10102400
01/31/2020,NIKL,590.00,630.00,580.00,590.00,5402200
01/31/2020,NIPS,282.00,282.00,282.00,282.00,0
01/31/2020,NIRO,143.00,150.00,130.00,150.00,1347500
01/31/2020,NISP,850.00,855.00,840.00,840.00,97700
01/31/2020,NOBU,915.00,915.00,915.00,915.00,0
01/31/2020,NRCA,354.00,354.00,350.00,350.00,1455400
01/31/2020,NUSA,50.00,50.00,50.00,50.00,0
01/31/2020,NUSA-W,5.00,6.00,5.00,5.00,1809500
01/31/2020,NZIA,535.00,540.00,510.00,540.00,7600
01/31/2020,NZIA-W,100.00,100.00,100.00,100.00,0
01/31/2020,OASA,370.00,370.00,370.00,370.00,2500
01/31/2020,OCAP,151.00,151.00,151.00,151.00,0
01/31/2020,OKAS,200.00,200.00,188.00,195.00,39900
01/31/2020,OMRE,825.00,825.00,825.00,825.00,0
01/31/2020,OPMS,90.00,92.00,84.00,85.00,1210700
01/31/2020,PADI,50.00,50.00,50.00,50.00,522100
01/31/2020,PALM,206.00,206.00,206.00,206.00,0
01/31/2020,PAMG,178.00,178.00,154.00,154.00,83704100
01/31/2020,PANI,93.00,100.00,90.00,100.00,60200
01/31/2020,PANR,296.00,296.00,292.00,292.00,964100
01/31/2020,PANS,1200.00,1270.00,1200.00,1240.00,2300
01/31/2020,PBID,975.00,995.00,970.00,970.00,41000
01/31/2020,PBRX,278.00,282.00,278.00,280.00,180900
01/31/2020,PBSA,770.00,770.00,650.00,650.00,31300
01/31/2020,PCAR,288.00,288.00,270.00,270.00,900
01/31/2020,PDES,930.00,930.00,930.00,930.00,0
01/31/2020,PEGE,143.00,153.00,143.00,153.00,5300
01/31/2020,PEHA,990.00,990.00,960.00,960.00,18000
01/31/2020,PGAS,1810.00,1820.00,1705.00,1705.00,85530800
01/31/2020,PGJO,82.00,85.00,81.00,85.00,49700
01/31/2020,PGLI,344.00,344.00,344.00,344.00,0
01/31/2020,PICO,760.00,800.00,695.00,800.00,1576500
01/31/2020,PJAA,915.00,915.00,915.00,915.00,200
01/31/2020,PKPK,53.00,65.00,53.00,60.00,3078800
01/31/2020,PLAS,50.00,50.00,50.00,50.00,0
01/31/2020,PLIN,3150.00,3150.00,3150.00,3150.00,0
01/31/2020,PMJS,136.00,136.00,129.00,130.00,2553200
01/31/2020,PNBN,1145.00,1170.00,1145.00,1160.00,2100100
01/31/2020,PNBS,50.00,50.00,50.00,50.00,20600
01/31/2020,PNIN,1000.00,1000.00,980.00,980.00,286100
01/31/2020,PNLF,266.00,266.00,254.00,260.00,31305400
01/31/2020,PNSE,414.00,414.00,414.00,414.00,0
01/31/2020,POLA,136.00,140.00,105.00,120.00,23192300
01/31/2020,POLA-W,800.00,800.00,800.00,800.00,0
01/31/2020,POLI,1300.00,1310.00,1300.00,1310.00,3500
01/31/2020,POLL,10525.00,10550.00,10525.00,10525.00,333500
01/31/2020,POLU,2130.00,2130.00,2130.00,2130.00,0
01/31/2020,POLY,61.00,61.00,54.00,55.00,846400
01/31/2020,POOL,156.00,156.00,156.00,156.00,0
01/31/2020,POOL-W,4010.00,4010.00,4010.00,4010.00,0
01/31/2020,PORT,590.00,590.00,590.00,590.00,0
01/31/2020,POSA,50.00,50.00,50.00,50.00,5600
01/31/2020,POSA-W,5.00,6.00,5.00,5.00,13742700
01/31/2020,POWR,890.00,900.00,855.00,870.00,1674600
01/31/2020,PPRE,192.00,193.00,186.00,187.00,8735900
01/31/2020,PPRO,56.00,57.00,53.00,53.00,115400800
01/31/2020,PRAS,135.00,135.00,135.00,135.00,0
01/31/2020,PRDA,3700.00,3700.00,3690.00,3690.00,3200
01/31/2020,PRIM,340.00,350.00,340.00,350.00,500
01/31/2020,PRIM-W,27.00,34.00,25.00,32.00,189500
01/31/2020,PSAB,262.00,262.00,240.00,244.00,84478500
01/31/2020,PSDN,130.00,162.00,130.00,147.00,33600
01/31/2020,PSGO,157.00,157.00,142.00,149.00,163900
01/31/2020,PSKT,50.00,50.00,50.00,50.00,0
01/31/2020,PSSI,165.00,168.00,165.00,165.00,48500
01/31/2020,PTBA,2260.00,2270.00,2200.00,2210.00,17939300
01/31/2020,PTIS,90.00,99.00,81.00,89.00,7100
01/31/2020,PTPP,1405.00,1415.00,1355.00,1380.00,14448100
01/31/2020,PTRO,1575.00,1575.00,1430.00,1480.00,710400
01/31/2020,PTSN,226.00,250.00,226.00,244.00,314000
01/31/2020,PTSP,4550.00,4550.00,4550.00,4550.00,0
01/31/2020,PUDP,304.00,308.00,304.00,308.00,400
01/31/2020,PURA,252.00,278.00,197.00,208.00,134076400
01/31/2020,PURA-W,128.00,131.00,79.00,79.00,55337700
01/31/2020,PURE,202.00,214.00,193.00,193.00,7283500
01/31/2020,PURE-W,38.00,49.00,37.00,40.00,18488000
01/31/2020,PWON,540.00,545.00,510.00,520.00,36160200
01/31/2020,PYFA,185.00,185.00,185.00,185.00,0
01/31/2020,PZZA,1000.00,1000.00,980.00,990.00,115400
01/31/2020,R-ABFII,28600.00,28600.00,28600.00,28600.00,0
01/31/2020,R-LQ45X,1020.00,1020.00,1008.00,1008.00,61800
01/31/2020,RAJA,140.00,140.00,127.00,130.00,1595000
01/31/2020,RALS,1100.00,1100.00,1060.00,1070.00,4860500
01/31/2020,RANC,310.00,310.00,306.00,306.00,21000
01/31/2020,RBMS,74.00,74.00,68.00,68.00,151200
01/31/2020,RDTX,5100.00,5100.00,5100.00,5100.00,0
01/31/2020,REAL,370.00,398.00,278.00,280.00,55187900
01/31/2020,REAL-W,23.00,24.00,17.00,19.00,339618200
01/31/2020,RELI,117.00,143.00,101.00,143.00,5200
01/31/2020,RICY,154.00,154.00,154.00,154.00,0
01/31/2020,RIGS,214.00,270.00,214.00,270.00,4311200
01/31/2020,RIMO,50.00,50.00,50.00,50.00,0
01/31/2020,RISE,510.00,510.00,496.00,500.00,687400
01/31/2020,RMBA,300.00,300.00,300.00,300.00,3400
01/31/2020,RODA,51.00,52.00,50.00,50.00,12315000
01/31/2020,ROTI,1290.00,1300.00,1280.00,1300.00,438800
01/31/2020,RUIS,220.00,220.00,220.00,220.00,2600
01/31/2020,SAFE,208.00,208.00,200.00,200.00,351700
01/31/2020,SAME,199.00,210.00,182.00,182.00,37600
01/31/2020,SAPX,935.00,935.00,935.00,935.00,0
01/31/2020,SATU,58.00,62.00,57.00,57.00,240300
01/31/2020,SCBD,2700.00,2700.00,2700.00,2700.00,0
01/31/2020,SCCO,9025.00,9200.00,9025.00,9200.00,6200
01/31/2020,SCMA,1485.00,1490.00,1425.00,1440.00,22804300
01/31/2020,SCPI,29000.00,29000.00,29000.00,29000.00,0
01/31/2020,SDMU,50.00,50.00,50.00,50.00,0
01/31/2020,SDPC,82.00,105.00,82.00,94.00,7466000
01/31/2020,SDRA,760.00,760.00,760.00,760.00,100
01/31/2020,SFAN,965.00,965.00,955.00,965.00,10800
01/31/2020,SFAN-W,630.00,630.00,630.00,630.00,0
01/31/2020,SGRO,2400.00,2400.00,2400.00,2400.00,500
01/31/2020,SHID,3900.00,3900.00,3900.00,3900.00,94900
01/31/2020,SHIP,745.00,755.00,745.00,750.00,596000
01/31/2020,SIDO,1195.00,1210.00,1165.00,1195.00,3795700
01/31/2020,SILO,6600.00,6650.00,6425.00,6600.00,214900
01/31/2020,SIMA,50.00,50.00,50.00,50.00,0
01/31/2020,SIMP,376.00,382.00,368.00,368.00,5693300
01/31/2020,SINI,1450.00,1450.00,1400.00,1445.00,4000
01/31/2020,SINI-W,500.00,500.00,370.00,490.00,400
01/31/2020,SIPD,990.00,990.00,990.00,990.00,0
01/31/2020,SKBM,400.00,400.00,370.00,370.00,200
01/31/2020,SKLT,1610.00,1610.00,1610.00,1610.00,0
01/31/2020,SKRN,525.00,540.00,510.00,520.00,328400
01/31/2020,SKYB,51.00,62.00,51.00,59.00,2428100
01/31/2020,SLIS,4830.00,4860.00,4820.00,4820.00,15900
01/31/2020,SMAR,3750.00,3750.00,3740.00,3740.00,11600
01/31/2020,SMBR,314.00,340.00,312.00,314.00,5548200
01/31/2020,SMCB,985.00,1000.00,985.00,1000.00,111100
01/31/2020,SMDM,120.00,120.00,120.00,120.00,0
01/31/2020,SMDR,228.00,228.00,216.00,216.00,333000
01/31/2020,SMGR,12000.00,12300.00,11950.00,11950.00,8604400
01/31/2020,SMKL,210.00,230.00,210.00,212.00,359100
01/31/2020,SMKL-W,26.00,26.00,22.00,23.00,912900
01/31/2020,SMMA,15225.00,15225.00,15225.00,15225.00,0
01/31/2020,SMMT,111.00,112.00,110.00,110.00,2200
01/31/2020,SMRA,870.00,880.00,810.00,845.00,22147600
01/31/2020,SMRU,50.00,50.00,50.00,50.00,0
01/31/2020,SMSM,1370.00,1410.00,1360.00,1385.00,804600
01/31/2020,SOCI,150.00,152.00,140.00,142.00,9337800
01/31/2020,SONA,5275.00,5275.00,5275.00,5275.00,100
01/31/2020,SOSS,330.00,350.00,302.00,302.00,159300
01/31/2020,SOSS-W,73.00,94.00,59.00,59.00,62300
01/31/2020,SOTS,242.00,242.00,242.00,242.00,0
01/31/2020,SOTS-W,62.00,62.00,62.00,62.00,0
01/31/2020,SPMA,310.00,310.00,294.00,294.00,10600
01/31/2020,SPTO,850.00,855.00,850.00,850.00,4189600
01/31/2020,SQMI,286.00,286.00,260.00,264.00,13228300
01/31/2020,SRAJ,266.00,268.00,202.00,202.00,12000
01/31/2020,SRIL,236.00,240.00,220.00,220.00,37454500
01/31/2020,SRSN,55.00,56.00,55.00,56.00,6320000
01/31/2020,SRTG,3650.00,3650.00,3590.00,3600.00,26300
01/31/2020,SSIA,685.00,695.00,655.00,655.00,85626100
01/31/2020,SSMS,780.00,800.00,765.00,800.00,63439800
01/31/2020,SSTM,500.00,500.00,500.00,500.00,0
01/31/2020,STAR,159.00,159.00,121.00,159.00,653300
01/31/2020,STTP,3990.00,4000.00,3990.00,3990.00,10500
01/31/2020,SUGI,50.00,50.00,50.00,50.00,0
01/31/2020,SULI,50.00,51.00,50.00,50.00,725600
01/31/2020,SUPR,2800.00,4000.00,2800.00,4000.00,1100
01/31/2020,SURE,3000.00,3000.00,3000.00,3000.00,0
01/31/2020,SWAT,88.00,90.00,86.00,86.00,752400
01/31/2020,TALF,264.00,264.00,264.00,264.00,0
01/31/2020,TAMU,252.00,252.00,204.00,204.00,2671000
01/31/2020,TARA,198.00,198.00,198.00,198.00,0
01/31/2020,TAXI,50.00,50.00,50.00,50.00,0
01/31/2020,TBIG,1175.00,1185.00,1145.00,1160.00,40839800
01/31/2020,TBLA,870.00,870.00,835.00,835.00,914000
01/31/2020,TBMS,845.00,845.00,845.00,845.00,0
01/31/2020,TCID,9800.00,9800.00,9800.00,9800.00,0
01/31/2020,TCPI,6175.00,6250.00,6050.00,6150.00,5251800
01/31/2020,TDPM,200.00,200.00,190.00,194.00,3353400
01/31/2020,TEBE,1805.00,1810.00,1795.00,1800.00,1747400
01/31/2020,TELE,216.00,218.00,202.00,206.00,27918500
01/31/2020,TFAS,158.00,160.00,150.00,150.00,272300
01/31/2020,TFCO,430.00,430.00,430.00,430.00,100
01/31/2020,TGKA,5000.00,5000.00,5000.00,5000.00,300
01/31/2020,TGRA,110.00,124.00,105.00,106.00,12157300
01/31/2020,TIFA,212.00,212.00,210.00,212.00,61200
01/31/2020,TINS,735.00,745.00,710.00,710.00,15707200
01/31/2020,TIRA,224.00,224.00,224.00,224.00,200
01/31/2020,TIRT,54.00,55.00,53.00,53.00,27900
01/31/2020,TKIM,9650.00,9725.00,9100.00,9100.00,1396400
01/31/2020,TLKM,3890.00,3890.00,3780.00,3800.00,120447900
01/31/2020,TMAS,92.00,94.00,90.00,92.00,1189300
01/31/2020,TMPO,155.00,155.00,155.00,155.00,0
01/31/2020,TNCA,252.00,266.00,252.00,266.00,200
01/31/2020,TOBA,350.00,350.00,350.00,350.00,13500
01/31/2020,TOPS,171.00,180.00,165.00,180.00,1259900
01/31/2020,TOTL,410.00,412.00,408.00,408.00,1848900
01/31/2020,TOTO,284.00,284.00,260.00,260.00,99300
01/31/2020,TOWR,840.00,845.00,825.00,845.00,82272600
01/31/2020,TPIA,8925.00,8950.00,8775.00,8775.00,9620700
01/31/2020,TPMA,288.00,288.00,286.00,286.00,1100
01/31/2020,TRAM,50.00,50.00,50.00,50.00,0
01/31/2020,TRAM-W,11.00,11.00,11.00,11.00,0
01/31/2020,TRIL,50.00,50.00,50.00,50.00,0
01/31/2020,TRIM,140.00,140.00,137.00,137.00,3000
01/31/2020,TRIN,248.00,258.00,226.00,226.00,8486200
01/31/2020,TRIN-W,80.00,84.00,72.00,77.00,152500
01/31/2020,TRIO,426.00,426.00,426.00,426.00,0
01/31/2020,TRIS,300.00,300.00,296.00,300.00,756000
01/31/2020,TRIS-W,26.00,26.00,26.00,26.00,0
01/31/2020,TRST,400.00,400.00,390.00,400.00,20200
01/31/2020,TRUK,95.00,95.00,94.00,94.00,106100
01/31/2020,TRUS,300.00,300.00,300.00,300.00,0
01/31/2020,TSPC,1300.00,1300.00,1275.00,1295.00,299500
01/31/2020,TUGU,3350.00,3460.00,3350.00,3460.00,42500
01/31/2020,TURI,930.00,980.00,930.00,980.00,888100
01/31/2020,UCID,1860.00,1875.00,1810.00,1850.00,6415600
01/31/2020,ULTJ,1635.00,1690.00,1575.00,1690.00,2096000
01/31/2020,UNIC,3790.00,3790.00,3790.00,3790.00,1400
01/31/2020,UNIT,164.00,167.00,159.00,167.00,2100
01/31/2020,UNSP,96.00,96.00,90.00,91.00,83200
01/31/2020,UNTR,20000.00,20000.00,19125.00,19200.00,6277800
01/31/2020,UNVR,8225.00,8225.00,7950.00,7950.00,17743300
01/31/2020,URBN,1815.00,1815.00,1805.00,1810.00,15100
01/31/2020,URBN-W,35.00,35.00,31.00,31.00,592900
01/31/2020,VICO,110.00,112.00,110.00,112.00,50200
01/31/2020,VINS,119.00,119.00,113.00,117.00,155500
01/31/2020,VINS-W,11.00,12.00,11.00,12.00,3284700
01/31/2020,VIVA,50.00,50.00,50.00,50.00,729900
01/31/2020,VOKS,278.00,278.00,264.00,276.00,15100
01/31/2020,VRNA,130.00,130.00,130.00,130.00,0
01/31/2020,WAPO,79.00,79.00,79.00,79.00,100
01/31/2020,WEGE,276.00,278.00,266.00,266.00,7786500
01/31/2020,WEHA,151.00,151.00,149.00,150.00,1991000
01/31/2020,WICO,500.00,500.00,478.00,500.00,2700
01/31/2020,WIIM,147.00,149.00,141.00,143.00,2051500
01/31/2020,WIKA,1950.00,1960.00,1865.00,1890.00,9258300
01/31/2020,WINS,100.00,100.00,90.00,91.00,7288100
01/31/2020,WOMF,264.00,272.00,250.00,250.00,629500
01/31/2020,WOOD,464.00,472.00,448.00,470.00,22910200
01/31/2020,WOWS,125.00,138.00,125.00,126.00,1740900
01/31/2020,WSBP,268.00,270.00,260.00,260.00,23823600
01/31/2020,WSKT,1260.00,1275.00,1210.00,1230.00,24603000
01/31/2020,WTON,382.00,392.00,372.00,384.00,6938600
01/31/2020,XAFA,1032.00,1033.00,1032.00,1033.00,25500
01/31/2020,XAQA,963.00,963.00,963.00,963.00,0
01/31/2020,XASG,105.00,105.00,105.00,105.00,0
01/31/2020,XBES,1009.00,1009.00,1009.00,1009.00,0
01/31/2020,XBID,533.00,533.00,533.00,533.00,0
01/31/2020,XBIN,495.00,495.00,495.00,495.00,0
01/31/2020,XBLQ,473.00,473.00,473.00,473.00,0
01/31/2020,XBNI,1088.00,1088.00,1077.00,1077.00,600
01/31/2020,XBSK,384.00,384.00,384.00,384.00,0
01/31/2020,XCID,77.00,89.00,76.00,89.00,208500
01/31/2020,XCIS,106.00,106.00,106.00,106.00,0
01/31/2020,XCLQ,101.00,101.00,101.00,101.00,6600
01/31/2020,XDIF,502.00,502.00,502.00,502.00,0
01/31/2020,XIHD,486.00,486.00,486.00,486.00,300
01/31/2020,XIIC,1115.00,1115.00,1110.00,1110.00,200
01/31/2020,XIIF,607.00,607.00,592.00,592.00,4900
01/31/2020,XIIT,559.00,559.00,546.00,548.00,12100
01/31/2020,XIJI,673.00,673.00,673.00,673.00,0
01/31/2020,XIPI,173.00,173.00,173.00,173.00,500
01/31/2020,XISB,398.00,398.00,398.00,398.00,0
01/31/2020,XISC,698.00,698.00,698.00,698.00,0
01/31/2020,XISI,344.00,344.00,344.00,344.00,0
01/31/2020,XISR,406.00,406.00,388.00,395.00,22300
01/31/2020,XKIV,452.00,452.00,447.00,447.00,200
01/31/2020,XMIG,179.00,179.00,179.00,179.00,0
01/31/2020,XMJM,1000.00,1000.00,1000.00,1000.00,0
01/31/2020,XMTS,498.00,498.00,498.00,498.00,0
01/31/2020,XNVE,162.00,162.00,162.00,162.00,0
01/31/2020,XPCR,955.00,955.00,955.00,955.00,0
01/31/2020,XPDV,482.00,482.00,482.00,482.00,0
01/31/2020,XPES,424.00,424.00,424.00,424.00,0
01/31/2020,XPFT,556.00,556.00,556.00,556.00,0
01/31/2020,XPID,556.00,556.00,556.00,556.00,0
01/31/2020,XPLC,501.00,501.00,501.00,501.00,0
01/31/2020,XPLQ,508.00,508.00,508.00,508.00,0
01/31/2020,XPMI,959.00,959.00,950.00,950.00,20100
01/31/2020,XPSG,460.00,460.00,460.00,460.00,0
01/31/2020,XPTD,537.00,537.00,537.00,537.00,0
01/31/2020,XSBC,111.00,111.00,111.00,111.00,0
01/31/2020,XSPI,750.00,750.00,750.00,750.00,0
01/31/2020,XSRI,202.00,202.00,197.00,197.00,13200
01/31/2020,XSSI,92.00,92.00,92.00,92.00,100
01/31/2020,YELO,62.00,72.00,62.00,68.00,3248200
01/31/2020,YELO-W,20.00,21.00,19.00,20.00,1741500
01/31/2020,YPAS,530.00,530.00,530.00,530.00,0
01/31/2020,YULE,200.00,200.00,200.00,200.00,0
01/31/2020,ZBRA,75.00,75.00,64.00,65.00,736000
01/31/2020,ZINC,348.00,362.00,348.00,356.00,65826200
01/31/2020,ZONE,496.00,496.00,492.00,494.00,181100