,,,,,, 12/06/19,AALI,13100.00,13575.00,13100.00,13575.00,1663200 12/06/19,ABBA,109.00,110.00,106.00,107.00,9937100 12/06/19,ABDA,6975.00,6975.00,6975.00,6975.00,0 12/06/19,ABMM,1500.00,1500.00,1495.00,1495.00,300 12/06/19,ACES,1565.00,1570.00,1465.00,1485.00,62751300 12/06/19,ACST,1020.00,1045.00,1020.00,1045.00,2800 12/06/19,ADES,1020.00,1020.00,1020.00,1020.00,800 12/06/19,ADHI,1130.00,1205.00,1130.00,1200.00,17359700 12/06/19,ADMF,10425.00,10425.00,10375.00,10400.00,284800 12/06/19,ADMG,185.00,190.00,185.00,187.00,60700 12/06/19,ADRO,1460.00,1465.00,1405.00,1425.00,62918700 12/06/19,AGAR,490.00,490.00,430.00,490.00,3599400 12/06/19,AGII,580.00,590.00,570.00,585.00,17300 12/06/19,AGRO,178.00,186.00,167.00,171.00,13753600 12/06/19,AGRS,142.00,148.00,142.00,142.00,26600 12/06/19,AHAP,61.00,63.00,59.00,59.00,20600 12/06/19,AIMS,180.00,180.00,180.00,180.00,0 12/06/19,AISA,168.00,168.00,168.00,168.00,0 12/06/19,AKKU,50.00,50.00,50.00,50.00,17300 12/06/19,AKPI,350.00,350.00,350.00,350.00,0 12/06/19,AKRA,3770.00,3790.00,3700.00,3770.00,9343600 12/06/19,AKSI,1320.00,1600.00,1310.00,1450.00,1811800 12/06/19,ALDO,380.00,386.00,380.00,380.00,176300 12/06/19,ALKA,550.00,550.00,410.00,500.00,17300 12/06/19,ALMI,280.00,282.00,280.00,282.00,800 12/06/19,ALTO,368.00,374.00,368.00,374.00,2979800 12/06/19,AMAG,302.00,302.00,302.00,302.00,100 12/06/19,AMFG,3370.00,3450.00,3360.00,3370.00,77100 12/06/19,AMIN,296.00,318.00,282.00,318.00,17200 12/06/19,AMRT,855.00,870.00,855.00,870.00,1000 12/06/19,ANDI,50.00,50.00,50.00,50.00,1845600 12/06/19,ANJT,895.00,900.00,890.00,900.00,203500 12/06/19,ANTM,810.00,815.00,790.00,810.00,58178100 12/06/19,APEX,368.00,368.00,330.00,330.00,1000 12/06/19,APIC,670.00,670.00,650.00,665.00,14373400 12/06/19,APII,175.00,185.00,175.00,180.00,700 12/06/19,APLI,141.00,150.00,141.00,150.00,93000 12/06/19,APLN,172.00,175.00,170.00,172.00,20826800 12/06/19,APOL,50.00,50.00,50.00,50.00,0 12/06/19,APOL-W2,29.00,29.00,29.00,29.00,0 12/06/19,ARGO,825.00,825.00,825.00,825.00,0 12/06/19,ARII,640.00,640.00,640.00,640.00,0 12/06/19,ARKA,1760.00,1805.00,1760.00,1785.00,391300 12/06/19,ARMY,50.00,50.00,50.00,50.00,0 12/06/19,ARNA,470.00,470.00,450.00,452.00,140800 12/06/19,ARTA,388.00,388.00,388.00,388.00,0 12/06/19,ARTI,50.00,50.00,50.00,50.00,400 12/06/19,ARTO,2190.00,2390.00,2150.00,2210.00,94500 12/06/19,ASBI,284.00,284.00,284.00,284.00,7100 12/06/19,ASDM,1050.00,1050.00,1050.00,1050.00,0 12/06/19,ASGR,955.00,960.00,935.00,940.00,9500 12/06/19,ASII,6675.00,6775.00,6625.00,6775.00,27395100 12/06/19,ASJT,185.00,185.00,180.00,180.00,4200 12/06/19,ASMI,995.00,995.00,985.00,985.00,41700 12/06/19,ASRI,240.00,242.00,234.00,236.00,7876000 12/06/19,ASRM,2000.00,2000.00,2000.00,2000.00,0 12/06/19,ASSA,725.00,735.00,710.00,725.00,9213200 12/06/19,ATIC,705.00,705.00,705.00,705.00,1000 12/06/19,AUTO,1215.00,1220.00,1200.00,1205.00,306300 12/06/19,BABP,50.00,50.00,50.00,50.00,50700 12/06/19,BABP-W3,30.00,34.00,30.00,34.00,25400 12/06/19,BABP-W4,50.00,1.00,1.00,1.00,0 12/06/19,BACA,302.00,302.00,298.00,300.00,3840300 12/06/19,BACA-W2,302.00,100.00,100.00,100.00,0 12/06/19,BAJA,64.00,64.00,62.00,63.00,42100 12/06/19,BALI,1080.00,1080.00,1070.00,1070.00,800 12/06/19,BAPA,69.00,70.00,68.00,70.00,33012500 12/06/19,BAPI,50.00,50.00,50.00,50.00,112900 12/06/19,BAPI-W,4.00,5.00,3.00,4.00,21080700 12/06/19,BATA,665.00,675.00,655.00,665.00,2800 12/06/19,BAYU,980.00,980.00,980.00,980.00,400 12/06/19,BBCA,31700.00,31975.00,31600.00,31975.00,13984100 12/06/19,BBHI,125.00,144.00,125.00,134.00,226200 12/06/19,BBKP,226.00,230.00,222.00,224.00,3077300 12/06/19,BBLD,410.00,410.00,410.00,410.00,0 12/06/19,BBMD,2390.00,2390.00,2390.00,2390.00,0 12/06/19,BBNI,7500.00,7625.00,7475.00,7575.00,14772400 12/06/19,BBRI,4250.00,4250.00,4170.00,4170.00,67202600 12/06/19,BBRM,50.00,50.00,50.00,50.00,0 12/06/19,BBTN,2220.00,2230.00,2150.00,2170.00,13784300 12/06/19,BBYB,280.00,286.00,280.00,286.00,8800 12/06/19,BCAP,164.00,164.00,146.00,146.00,917000 12/06/19,BCIC,450.00,450.00,450.00,450.00,0 12/06/19,BCIP,66.00,70.00,66.00,69.00,3606800 12/06/19,BDMN,3680.00,3730.00,3660.00,3710.00,2170500 12/06/19,BEEF,344.00,348.00,342.00,344.00,2028500 12/06/19,BEEF-W,47.00,48.00,41.00,42.00,560400 12/06/19,BEKS,50.00,50.00,50.00,50.00,20000 12/06/19,BELL,515.00,515.00,515.00,515.00,34100 12/06/19,BEST,197.00,197.00,189.00,190.00,9531400 12/06/19,BFIN,590.00,590.00,570.00,570.00,47900 12/06/19,BGTG,63.00,65.00,63.00,63.00,2783500 12/06/19,BHIT,67.00,67.00,64.00,64.00,8266300 12/06/19,BIKA,194.00,194.00,194.00,194.00,100 12/06/19,BIMA,50.00,50.00,50.00,50.00,100 12/06/19,BINA,890.00,890.00,845.00,845.00,6200 12/06/19,BIPI,50.00,50.00,50.00,50.00,15500 12/06/19,BIPI-W,10.00,10.00,7.00,9.00,33219600 12/06/19,BIPP,60.00,66.00,60.00,65.00,4400 12/06/19,BIPP-W2,60.00,1.00,1.00,1.00,0 12/06/19,BIRD,2150.00,2190.00,2090.00,2130.00,3718800 12/06/19,BISI,1055.00,1070.00,1055.00,1070.00,24200 12/06/19,BJBR,1525.00,1530.00,1485.00,1500.00,1894300 12/06/19,BJTM,665.00,680.00,665.00,675.00,2202400 12/06/19,BKDP,52.00,56.00,50.00,52.00,13000 12/06/19,BKSL,71.00,71.00,65.00,68.00,302450900 12/06/19,BKSL-W,13.00,13.00,10.00,11.00,2747000 12/06/19,BKSW,146.00,146.00,132.00,135.00,1800 12/06/19,BLTA,50.00,50.00,50.00,50.00,500 12/06/19,BLTZ,3150.00,3150.00,3150.00,3150.00,0 12/06/19,BLUE,515.00,525.00,505.00,520.00,83400 12/06/19,BMAS,336.00,336.00,336.00,336.00,0 12/06/19,BMRI,7200.00,7225.00,7125.00,7175.00,26860300 12/06/19,BMSR,106.00,118.00,106.00,113.00,693700 12/06/19,BMTR,350.00,352.00,342.00,344.00,15975200 12/06/19,BNBA,312.00,312.00,308.00,312.00,66800 12/06/19,BNBR,50.00,50.00,50.00,50.00,2000 12/06/19,BNGA,955.00,960.00,940.00,945.00,657100 12/06/19,BNII,208.00,212.00,206.00,206.00,292400 12/06/19,BNLI,1145.00,1285.00,1125.00,1255.00,135150000 12/06/19,BOGA,1310.00,1320.00,1270.00,1305.00,10649900 12/06/19,BOGA-W,600.00,600.00,600.00,600.00,1000 12/06/19,BOLA,344.00,352.00,342.00,348.00,21300 12/06/19,BOLT,845.00,845.00,840.00,845.00,105300 12/06/19,BORN,50.00,50.00,50.00,50.00,0 12/06/19,BOSS,191.00,194.00,183.00,183.00,841500 12/06/19,BPFI,1310.00,1310.00,1310.00,1310.00,100000 12/06/19,BPII,10000.00,10000.00,10000.00,10000.00,0 12/06/19,BPTR,94.00,95.00,93.00,95.00,38800 12/06/19,BRAM,13500.00,13500.00,13500.00,13500.00,0 12/06/19,BRIS,330.00,336.00,328.00,330.00,3525600 12/06/19,BRMS,50.00,51.00,50.00,50.00,29726600 12/06/19,BRNA,1000.00,1000.00,1000.00,1000.00,100 12/06/19,BRPT,1370.00,1420.00,1355.00,1415.00,66448200 12/06/19,BRPT-W,900.00,930.00,900.00,925.00,999400 12/06/19,BSDE,1235.00,1265.00,1225.00,1255.00,13922300 12/06/19,BSIM,575.00,575.00,540.00,545.00,35400 12/06/19,BSIM-W3,38.00,40.00,37.00,40.00,600 12/06/19,BSSR,1820.00,1820.00,1790.00,1820.00,600 12/06/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 12/06/19,BTEK,50.00,50.00,50.00,50.00,700 12/06/19,BTEL,50.00,50.00,50.00,50.00,0 12/06/19,BTON,202.00,204.00,200.00,200.00,89200 12/06/19,BTPN,3160.00,3220.00,3100.00,3200.00,43800 12/06/19,BTPS,4000.00,4000.00,3900.00,3940.00,2689700 12/06/19,BUDI,100.00,101.00,100.00,100.00,84900 12/06/19,BUKK,1600.00,1600.00,1600.00,1600.00,200 12/06/19,BULL,177.00,180.00,174.00,177.00,49337100 12/06/19,BULL-W,63.00,77.00,63.00,77.00,1200 12/06/19,BULL-W2,63.00,21.00,21.00,21.00,0 12/06/19,BUMI,68.00,69.00,67.00,67.00,47065700 12/06/19,BUVA,86.00,88.00,82.00,85.00,162100 12/06/19,BVIC,162.00,162.00,155.00,162.00,188700 12/06/19,BWPT,104.00,121.00,103.00,121.00,98335800 12/06/19,BYAN,14800.00,14800.00,14800.00,14800.00,0 12/06/19,CAKK,66.00,70.00,65.00,67.00,713600 12/06/19,CAKK-W,20.00,21.00,18.00,19.00,3266300 12/06/19,CAMP,400.00,404.00,390.00,390.00,695900 12/06/19,CANI,142.00,142.00,142.00,142.00,0 12/06/19,CARS,204.00,204.00,193.00,195.00,4957700 12/06/19,CASA,418.00,418.00,412.00,418.00,12429800 12/06/19,CASA-W,418.00,133.00,133.00,133.00,0 12/06/19,CASS,635.00,635.00,635.00,635.00,0 12/06/19,CCSI,256.00,260.00,248.00,252.00,705400 12/06/19,CEKA,1555.00,1555.00,1505.00,1510.00,7600 12/06/19,CENT,76.00,78.00,73.00,75.00,7163800 12/06/19,CFIN,270.00,270.00,268.00,268.00,260700 12/06/19,CINT,254.00,254.00,254.00,254.00,0 12/06/19,CITA,1795.00,1795.00,1795.00,1795.00,5600 12/06/19,CITY,128.00,130.00,127.00,127.00,6800 12/06/19,CITY-W,36.00,48.00,36.00,42.00,96300 12/06/19,CKRA,76.00,76.00,76.00,76.00,0 12/06/19,CLAY,4330.00,4360.00,4310.00,4320.00,2472700 12/06/19,CLEO,505.00,505.00,492.00,498.00,8046600 12/06/19,CLPI,765.00,775.00,765.00,770.00,14100 12/06/19,CMNP,1770.00,1770.00,1770.00,1770.00,0 12/06/19,CMPP,184.00,184.00,184.00,184.00,0 12/06/19,CNKO,50.00,50.00,50.00,50.00,200 12/06/19,CNTB,250.00,250.00,250.00,250.00,0 12/06/19,CNTX,322.00,322.00,322.00,322.00,10200 12/06/19,COCO,870.00,870.00,860.00,865.00,626600 12/06/19,COCO-W,870.00,450.00,450.00,450.00,0 12/06/19,COWL,50.00,50.00,50.00,50.00,1200 12/06/19,CPIN,6975.00,7025.00,6825.00,6900.00,3376000 12/06/19,CPRI,50.00,50.00,50.00,50.00,333400 12/06/19,CPRI-W,21.00,25.00,19.00,25.00,627200 12/06/19,CPRO,50.00,50.00,50.00,50.00,500 12/06/19,CSAP,448.00,450.00,428.00,428.00,349600 12/06/19,CSIS,94.00,94.00,90.00,92.00,954300 12/06/19,CTBN,3150.00,3150.00,3150.00,3150.00,0 12/06/19,CTRA,1000.00,1025.00,990.00,1000.00,13789500 12/06/19,CTTH,64.00,65.00,64.00,64.00,32700 12/06/19,DART,280.00,312.00,280.00,312.00,2700 12/06/19,DAYA,240.00,240.00,210.00,240.00,700 12/06/19,DEAL,214.00,224.00,200.00,210.00,5644100 12/06/19,DEAL-W,214.00,51.00,51.00,51.00,0 12/06/19,DEFI,1795.00,1795.00,1795.00,1795.00,1200 12/06/19,DEWA,50.00,50.00,50.00,50.00,100 12/06/19,DFAM,406.00,426.00,398.00,402.00,9933100 12/06/19,DFAM-W,406.00,805.00,805.00,805.00,0 12/06/19,DGIK,50.00,50.00,50.00,50.00,4000 12/06/19,DIGI,1700.00,1700.00,1700.00,1700.00,0 12/06/19,DILD,274.00,282.00,262.00,282.00,7382400 12/06/19,DIVA,3600.00,3600.00,3540.00,3560.00,327700 12/06/19,DKFT,144.00,153.00,143.00,150.00,22691500 12/06/19,DLTA,6700.00,6700.00,6600.00,6600.00,200 12/06/19,DMAS,302.00,302.00,284.00,290.00,48687400 12/06/19,DMMX,234.00,254.00,232.00,246.00,20230500 12/06/19,DNAR,206.00,206.00,206.00,206.00,100 12/06/19,DNET,3050.00,3050.00,3050.00,3050.00,16000 12/06/19,DOID,262.00,270.00,262.00,270.00,5923300 12/06/19,DPNS,278.00,278.00,278.00,278.00,100 12/06/19,DPUM,109.00,109.00,109.00,109.00,0 12/06/19,DSFI,110.00,110.00,101.00,102.00,2054200 12/06/19,DSNG,412.00,416.00,408.00,408.00,507300 12/06/19,DSSA,15225.00,15225.00,15225.00,15225.00,0 12/06/19,DUCK,1180.00,1200.00,1150.00,1180.00,660900 12/06/19,DUTI,4990.00,4990.00,4990.00,4990.00,0 12/06/19,DVLA,2160.00,2200.00,2160.00,2200.00,5200 12/06/19,DWGL,230.00,250.00,194.00,194.00,266100 12/06/19,DWGL-W,51.00,52.00,35.00,36.00,1658700 12/06/19,DYAN,99.00,110.00,99.00,109.00,121700 12/06/19,EAST,97.00,98.00,93.00,94.00,2346500 12/06/19,EAST-W,12.00,13.00,11.00,12.00,3305300 12/06/19,ECII,1055.00,1055.00,1055.00,1055.00,1000 12/06/19,EKAD,945.00,950.00,940.00,945.00,20700 12/06/19,ELSA,302.00,306.00,302.00,302.00,18696500 12/06/19,ELTY,50.00,50.00,50.00,50.00,54900 12/06/19,EMDE,230.00,230.00,230.00,230.00,30000 12/06/19,EMTK,5600.00,5600.00,5600.00,5600.00,0 12/06/19,ENRG,51.00,52.00,51.00,51.00,7357900 12/06/19,ENVY,915.00,920.00,900.00,920.00,1737500 12/06/19,EPMT,2000.00,2000.00,2000.00,2000.00,16000 12/06/19,ERAA,1500.00,1535.00,1470.00,1520.00,28349200 12/06/19,ERTX,142.00,142.00,140.00,140.00,500 12/06/19,ESIP,352.00,372.00,346.00,370.00,15434200 12/06/19,ESIP-W,25.00,26.00,21.00,25.00,13330000 12/06/19,ESSA,276.00,278.00,272.00,274.00,1037200 12/06/19,ESTI,71.00,71.00,68.00,69.00,9200 12/06/19,ETWA,67.00,79.00,66.00,70.00,3279900 12/06/19,EXCL,3390.00,3400.00,3300.00,3400.00,10281300 12/06/19,FAST,2610.00,2610.00,2600.00,2600.00,1100 12/06/19,FASW,7300.00,7300.00,7300.00,7300.00,21200 12/06/19,FILM,181.00,198.00,165.00,167.00,22314100 12/06/19,FINN,50.00,50.00,50.00,50.00,2000 12/06/19,FIRE,790.00,815.00,725.00,760.00,213400 12/06/19,FIRE-W,790.00,990.00,990.00,990.00,0 12/06/19,FISH,3360.00,3360.00,3360.00,3360.00,0 12/06/19,FITT,50.00,50.00,50.00,50.00,253600 12/06/19,FITT-W,10.00,16.00,9.00,12.00,24339600 12/06/19,FMII,450.00,450.00,450.00,450.00,0 12/06/19,FOOD,120.00,125.00,111.00,113.00,2015600 12/06/19,FORU,131.00,131.00,131.00,131.00,1200 12/06/19,FORZ,70.00,71.00,59.00,59.00,27911500 12/06/19,FORZ-W,70.00,610.00,610.00,610.00,0 12/06/19,FPNI,120.00,120.00,118.00,118.00,105900 12/06/19,FREN,132.00,137.00,132.00,133.00,38287200 12/06/19,FREN-W,66.00,70.00,62.00,62.00,118600 12/06/19,FUJI,103.00,105.00,103.00,104.00,149400 12/06/19,GAMA,50.00,50.00,50.00,50.00,17200 12/06/19,GDST,59.00,64.00,59.00,61.00,41900 12/06/19,GDYR,2000.00,2000.00,2000.00,2000.00,0 12/06/19,GEMA,370.00,370.00,370.00,370.00,15000 12/06/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 12/06/19,GGRM,52900.00,53400.00,52575.00,52800.00,1090100 12/06/19,GGRP,422.00,430.00,402.00,418.00,77300 12/06/19,GHON,1500.00,1500.00,1500.00,1500.00,0 12/06/19,GIAA,498.00,510.00,476.00,484.00,49876900 12/06/19,GJTL,605.00,605.00,595.00,600.00,1191900 12/06/19,GLOB,418.00,418.00,414.00,414.00,1000 12/06/19,GMFI,170.00,172.00,165.00,167.00,939100 12/06/19,GMTD,16500.00,16500.00,16500.00,16500.00,0 12/06/19,GOLD,224.00,224.00,224.00,224.00,14700 12/06/19,GOLL,50.00,50.00,50.00,50.00,0 12/06/19,GOOD,1500.00,1515.00,1500.00,1515.00,364000 12/06/19,GPRA,80.00,80.00,76.00,80.00,441700 12/06/19,GREN,328.00,328.00,328.00,328.00,0 12/06/19,GSMF,93.00,93.00,93.00,93.00,1000 12/06/19,GTBO,160.00,160.00,160.00,160.00,0 12/06/19,GWSA,169.00,169.00,166.00,166.00,4100 12/06/19,GZCO,50.00,50.00,50.00,50.00,10500 12/06/19,HADE,50.00,50.00,50.00,50.00,100 12/06/19,HDFA,159.00,159.00,147.00,147.00,1500 12/06/19,HDIT,670.00,700.00,610.00,650.00,2500 12/06/19,HDTX,120.00,120.00,120.00,120.00,0 12/06/19,HEAL,3600.00,3690.00,3550.00,3680.00,20200 12/06/19,HELI,147.00,157.00,147.00,157.00,142500 12/06/19,HELI-W,15.00,15.00,13.00,14.00,52700 12/06/19,HERO,895.00,895.00,895.00,895.00,0 12/06/19,HEXA,3580.00,3650.00,3500.00,3500.00,3200 12/06/19,HITS,510.00,510.00,510.00,510.00,10000 12/06/19,HKMU,290.00,296.00,288.00,296.00,925100 12/06/19,HMSP,2030.00,2080.00,2020.00,2080.00,37091700 12/06/19,HOKI,870.00,885.00,855.00,875.00,30653400 12/06/19,HOKI-W,590.00,590.00,590.00,590.00,20000 12/06/19,HOME,50.00,50.00,50.00,50.00,8400 12/06/19,HOTL,109.00,109.00,102.00,107.00,89540500 12/06/19,HRME,1015.00,1030.00,1010.00,1025.00,17053900 12/06/19,HRTA,216.00,228.00,194.00,199.00,3254900 12/06/19,HRUM,1305.00,1310.00,1285.00,1305.00,994400 12/06/19,IATA,50.00,50.00,50.00,50.00,157000 12/06/19,IBFN,318.00,318.00,318.00,318.00,0 12/06/19,IBFN-W,27.00,34.00,15.00,34.00,8000 12/06/19,IBST,6525.00,6525.00,6525.00,6525.00,0 12/06/19,ICBP,11300.00,11450.00,11250.00,11425.00,2077700 12/06/19,ICON,83.00,83.00,74.00,74.00,41600 12/06/19,IDPR,322.00,322.00,322.00,322.00,0 12/06/19,IFSH,700.00,710.00,575.00,650.00,6781600 12/06/19,IGAR,340.00,340.00,340.00,340.00,400 12/06/19,IIKP,50.00,50.00,50.00,50.00,0 12/06/19,IKAI,115.00,118.00,99.00,102.00,14641900 12/06/19,IKBI,278.00,278.00,278.00,278.00,0 12/06/19,IMAS,995.00,1015.00,990.00,1000.00,246500 12/06/19,IMJS,298.00,302.00,288.00,288.00,1279900 12/06/19,IMPC,1040.00,1040.00,1035.00,1040.00,391900 12/06/19,INAF,650.00,685.00,570.00,590.00,2748800 12/06/19,INAI,416.00,416.00,416.00,416.00,0 12/06/19,INCF,50.00,50.00,50.00,50.00,49100 12/06/19,INCI,424.00,424.00,424.00,424.00,0 12/06/19,INCO,3150.00,3200.00,3140.00,3170.00,10019000 12/06/19,INDF,7875.00,8025.00,7875.00,8000.00,8394200 12/06/19,INDR,2830.00,2830.00,2660.00,2660.00,52400 12/06/19,INDS,2260.00,2300.00,2250.00,2280.00,59800 12/06/19,INDX,53.00,56.00,53.00,54.00,76000 12/06/19,INDY,1110.00,1120.00,1095.00,1100.00,11254200 12/06/19,INKP,7750.00,8000.00,7700.00,7950.00,8734200 12/06/19,INOV,390.00,392.00,384.00,386.00,2671400 12/06/19,INPC,64.00,64.00,62.00,64.00,173400 12/06/19,INPC-W,6.00,7.00,6.00,7.00,4400 12/06/19,INPP,850.00,850.00,850.00,850.00,0 12/06/19,INPS,5150.00,5200.00,5150.00,5200.00,58400 12/06/19,INRU,790.00,790.00,790.00,790.00,0 12/06/19,INTA,452.00,452.00,452.00,452.00,0 12/06/19,INTA-W,210.00,210.00,210.00,210.00,0 12/06/19,INTD,500.00,570.00,500.00,520.00,259400 12/06/19,INTP,20600.00,20800.00,20525.00,20700.00,904200 12/06/19,IPCC,670.00,675.00,655.00,660.00,205000 12/06/19,IPCM,196.00,197.00,196.00,197.00,1700 12/06/19,IPOL,95.00,95.00,95.00,95.00,60300 12/06/19,IPTV,535.00,535.00,515.00,525.00,40754700 12/06/19,IPTV-W,103.00,108.00,103.00,104.00,2019500 12/06/19,IRRA,575.00,600.00,570.00,580.00,13318500 12/06/19,ISAT,3140.00,3170.00,3040.00,3090.00,6430600 12/06/19,ISSP,179.00,184.00,178.00,179.00,8015000 12/06/19,ITIC,1690.00,1840.00,1580.00,1820.00,18776700 12/06/19,ITMA,585.00,600.00,585.00,595.00,9800 12/06/19,ITMA-W,51.00,118.00,51.00,93.00,46600 12/06/19,ITMG,10125.00,10225.00,10050.00,10100.00,2216300 12/06/19,ITTG,82.00,82.00,82.00,82.00,0 12/06/19,JAST,2220.00,2230.00,2210.00,2220.00,4742000 12/06/19,JAWA,95.00,95.00,95.00,95.00,0 12/06/19,JAYA,80.00,85.00,80.00,84.00,98300 12/06/19,JAYA-W,18.00,19.00,17.00,18.00,508700 12/06/19,JECC,6175.00,6175.00,6175.00,6175.00,0 12/06/19,JGLE,50.00,50.00,50.00,50.00,0 12/06/19,JIHD,540.00,540.00,540.00,540.00,1100 12/06/19,JKON,496.00,496.00,496.00,496.00,0 12/06/19,JKSW,60.00,60.00,60.00,60.00,0 12/06/19,JMAS,880.00,880.00,880.00,880.00,0 12/06/19,JPFA,1585.00,1615.00,1570.00,1585.00,17531000 12/06/19,JRPT,570.00,570.00,550.00,555.00,5208600 12/06/19,JSKY,230.00,234.00,200.00,216.00,28937900 12/06/19,JSMR,5200.00,5225.00,5100.00,5175.00,2345300 12/06/19,JSPT,895.00,895.00,895.00,895.00,0 12/06/19,JTPE,910.00,915.00,910.00,910.00,391600 12/06/19,KAEF,1730.00,1750.00,1640.00,1660.00,513000 12/06/19,KARW,62.00,83.00,62.00,79.00,5570800 12/06/19,KAYU,79.00,79.00,76.00,76.00,5279600 12/06/19,KBLI,580.00,580.00,565.00,565.00,6164100 12/06/19,KBLM,368.00,370.00,322.00,348.00,27400 12/06/19,KBLV,330.00,330.00,330.00,330.00,100 12/06/19,KBRI,50.00,50.00,50.00,50.00,0 12/06/19,KDSI,1275.00,1275.00,1260.00,1270.00,126200 12/06/19,KEEN,580.00,580.00,550.00,575.00,4546200 12/06/19,KEJU,935.00,940.00,910.00,915.00,212700 12/06/19,KIAS,70.00,73.00,70.00,70.00,101800 12/06/19,KICI,350.00,350.00,350.00,350.00,0 12/06/19,KIJA,314.00,316.00,312.00,314.00,5036700 12/06/19,KINO,3370.00,3420.00,3250.00,3340.00,2889200 12/06/19,KIOS,354.00,354.00,354.00,354.00,400 12/06/19,KIOS-W,354.00,318.00,318.00,318.00,0 12/06/19,KJEN,2030.00,2050.00,2030.00,2040.00,195500 12/06/19,KKGI,238.00,238.00,226.00,226.00,60500 12/06/19,KLBF,1550.00,1590.00,1550.00,1570.00,26183300 12/06/19,KMTR,318.00,324.00,310.00,314.00,20600 12/06/19,KOBX,126.00,128.00,119.00,119.00,501900 12/06/19,KOIN,198.00,198.00,198.00,198.00,0 12/06/19,KONI,740.00,740.00,740.00,740.00,0 12/06/19,KOPI,630.00,630.00,630.00,630.00,22500 12/06/19,KOTA,800.00,805.00,790.00,790.00,23108300 12/06/19,KOTA-W,76.00,78.00,75.00,75.00,2744700 12/06/19,KPAL,234.00,290.00,234.00,290.00,892000 12/06/19,KPAS,68.00,68.00,65.00,66.00,582700 12/06/19,KPAS-W,23.00,25.00,22.00,24.00,88900 12/06/19,KPIG,133.00,133.00,130.00,132.00,1288700 12/06/19,KRAH,1680.00,1700.00,1670.00,1670.00,614800 12/06/19,KRAS,280.00,280.00,270.00,272.00,2831500 12/06/19,KREN,505.00,510.00,505.00,505.00,67357200 12/06/19,LAND,1240.00,1240.00,1200.00,1235.00,7500 12/06/19,LAPD,50.00,50.00,50.00,50.00,0 12/06/19,LCGP,114.00,114.00,114.00,114.00,0 12/06/19,LCKM,326.00,326.00,326.00,326.00,0 12/06/19,LEAD,50.00,50.00,50.00,50.00,1000 12/06/19,LIFE,5700.00,5700.00,5700.00,5700.00,100 12/06/19,LINK,4180.00,4200.00,4150.00,4180.00,715900 12/06/19,LION,476.00,478.00,476.00,478.00,200 12/06/19,LMAS,62.00,67.00,62.00,66.00,237800 12/06/19,LMPI,100.00,100.00,94.00,94.00,50500 12/06/19,LMSH,368.00,368.00,368.00,368.00,0 12/06/19,LPCK,1055.00,1055.00,1030.00,1030.00,927600 12/06/19,LPGI,4100.00,4100.00,4100.00,4100.00,0 12/06/19,LPIN,272.00,272.00,272.00,272.00,100 12/06/19,LPKR,240.00,242.00,234.00,240.00,147293000 12/06/19,LPLI,97.00,97.00,97.00,97.00,20700 12/06/19,LPPF,3770.00,3800.00,3720.00,3760.00,5663400 12/06/19,LPPS,83.00,83.00,83.00,83.00,1100 12/06/19,LRNA,120.00,122.00,120.00,120.00,4300 12/06/19,LSIP,1400.00,1435.00,1390.00,1430.00,23608300 12/06/19,LTLS,625.00,630.00,625.00,630.00,5700 12/06/19,LUCK,420.00,420.00,420.00,420.00,0 12/06/19,MABA,50.00,50.00,50.00,50.00,0 12/06/19,MAGP,50.00,50.00,50.00,50.00,0 12/06/19,MAIN,1030.00,1080.00,1025.00,1075.00,3828800 12/06/19,MAMI,328.00,328.00,246.00,246.00,213620500 12/06/19,MAMI-W,79.00,90.00,49.00,50.00,33790800 12/06/19,MAMIP,328.00,600.00,600.00,600.00,0 12/06/19,MAPA,5000.00,5050.00,4950.00,4950.00,3223700 12/06/19,MAPB,1700.00,1700.00,1700.00,1700.00,0 12/06/19,MAPI,1105.00,1115.00,1085.00,1115.00,5469500 12/06/19,MARI,199.00,199.00,186.00,193.00,40600 12/06/19,MARK,452.00,454.00,450.00,452.00,1700200 12/06/19,MASA,486.00,486.00,390.00,390.00,107800 12/06/19,MAYA,9200.00,9200.00,9200.00,9200.00,300 12/06/19,MBAP,1995.00,2010.00,1960.00,1990.00,5900 12/06/19,MBSS,484.00,490.00,482.00,484.00,264700 12/06/19,MBTO,104.00,104.00,104.00,104.00,200 12/06/19,MCAS,3060.00,3090.00,3050.00,3070.00,747300 12/06/19,MCOR,136.00,136.00,129.00,130.00,1938300 12/06/19,MDIA,54.00,56.00,52.00,55.00,42700 12/06/19,MDKA,1150.00,1150.00,1105.00,1110.00,30911600 12/06/19,MDKI,206.00,214.00,206.00,214.00,9900 12/06/19,MDLN,210.00,216.00,206.00,216.00,8408700 12/06/19,MDRN,50.00,50.00,50.00,50.00,100 12/06/19,MEDC,745.00,745.00,730.00,735.00,46137600 12/06/19,MEDC-W,133.00,133.00,126.00,129.00,619400 12/06/19,MEGA,5650.00,5900.00,5650.00,5900.00,200 12/06/19,MERK,2910.00,2950.00,2890.00,2890.00,12600 12/06/19,META,181.00,190.00,178.00,188.00,97900 12/06/19,MFIN,1260.00,1310.00,1250.00,1250.00,15200 12/06/19,MFMI,510.00,510.00,510.00,510.00,200 12/06/19,MGNA,50.00,50.00,50.00,50.00,0 12/06/19,MGRO,865.00,875.00,860.00,860.00,2183200 12/06/19,MICE,346.00,346.00,342.00,342.00,9300 12/06/19,MIDI,1100.00,1100.00,1100.00,1100.00,0 12/06/19,MIKA,2520.00,2640.00,2500.00,2570.00,12056100 12/06/19,MINA,960.00,970.00,880.00,885.00,40800 12/06/19,MIRA,50.00,50.00,50.00,50.00,0 12/06/19,MITI,51.00,51.00,51.00,51.00,0 12/06/19,MKNT,50.00,50.00,50.00,50.00,1500 12/06/19,MKPI,16200.00,16200.00,16200.00,16200.00,100 12/06/19,MLBI,15850.00,15850.00,15850.00,15850.00,0 12/06/19,MLIA,865.00,890.00,865.00,890.00,4611200 12/06/19,MLPL,78.00,81.00,77.00,79.00,4230800 12/06/19,MLPT,450.00,454.00,412.00,450.00,141600 12/06/19,MMLP,292.00,292.00,292.00,292.00,31000 12/06/19,MNCN,1395.00,1405.00,1355.00,1395.00,23664100 12/06/19,MOLI,800.00,800.00,800.00,800.00,3000 12/06/19,MPMX,675.00,690.00,665.00,670.00,362900 12/06/19,MPOW,114.00,128.00,114.00,120.00,149800 12/06/19,MPPA,148.00,149.00,144.00,144.00,1362900 12/06/19,MPRO,2780.00,2780.00,2780.00,2780.00,0 12/06/19,MRAT,155.00,160.00,150.00,158.00,4600 12/06/19,MREI,3800.00,3870.00,3700.00,3740.00,91200 12/06/19,MSIN,440.00,442.00,440.00,442.00,25500 12/06/19,MSKY,1250.00,1250.00,1250.00,1250.00,2800 12/06/19,MTDL,1905.00,1965.00,1895.00,1900.00,10658600 12/06/19,MTFN,50.00,50.00,50.00,50.00,200 12/06/19,MTLA,490.00,490.00,490.00,490.00,5500 12/06/19,MTPS,1045.00,1045.00,975.00,975.00,7400 12/06/19,MTPS-W,1045.00,595.00,595.00,595.00,0 12/06/19,MTRA,334.00,334.00,334.00,334.00,42500 12/06/19,MTSM,210.00,234.00,210.00,226.00,2500 12/06/19,MTWI,60.00,69.00,60.00,66.00,158700 12/06/19,MYOH,1265.00,1275.00,1260.00,1270.00,53400 12/06/19,MYOR,2060.00,2080.00,2040.00,2060.00,1997700 12/06/19,MYRX,50.00,50.00,50.00,50.00,40200 12/06/19,MYRXP,50.00,50.00,50.00,50.00,0 12/06/19,MYTX,59.00,59.00,59.00,59.00,300 12/06/19,NASA,645.00,645.00,645.00,645.00,100 12/06/19,NASA-W,645.00,700.00,700.00,700.00,0 12/06/19,NATO,1055.00,1065.00,1030.00,1055.00,9365300 12/06/19,NATO-W,720.00,720.00,720.00,720.00,300 12/06/19,NELY,147.00,148.00,147.00,148.00,600 12/06/19,NFCX,3050.00,3060.00,3010.00,3060.00,940300 12/06/19,NICK,248.00,310.00,248.00,280.00,10700 12/06/19,NIKL,460.00,468.00,426.00,428.00,1648800 12/06/19,NIPS,282.00,282.00,282.00,282.00,0 12/06/19,NIRO,140.00,140.00,140.00,140.00,500000 12/06/19,NISP,855.00,860.00,855.00,860.00,4200 12/06/19,NOBU,935.00,935.00,935.00,935.00,0 12/06/19,NRCA,372.00,376.00,372.00,376.00,57500 12/06/19,NUSA,50.00,50.00,50.00,50.00,3500 12/06/19,NUSA-W,7.00,7.00,6.00,7.00,528300 12/06/19,NZIA,760.00,765.00,710.00,710.00,97600 12/06/19,NZIA-W,107.00,110.00,86.00,91.00,341800 12/06/19,OASA,330.00,410.00,294.00,332.00,31083200 12/06/19,OCAP,270.00,270.00,270.00,270.00,0 12/06/19,OKAS,190.00,190.00,190.00,190.00,0 12/06/19,OMRE,560.00,560.00,560.00,560.00,0 12/06/19,OPMS,125.00,127.00,118.00,118.00,4534000 12/06/19,PADI,330.00,348.00,330.00,348.00,4000 12/06/19,PALM,240.00,240.00,238.00,238.00,1700 12/06/19,PAMG,56.00,69.00,56.00,62.00,2886100 12/06/19,PANI,96.00,102.00,95.00,102.00,26100 12/06/19,PANR,336.00,336.00,334.00,336.00,907500 12/06/19,PANS,1460.00,1460.00,1400.00,1410.00,124600 12/06/19,PBID,1020.00,1020.00,1000.00,1010.00,2100 12/06/19,PBRX,640.00,745.00,640.00,650.00,2300 12/06/19,PBSA,486.00,486.00,486.00,486.00,100 12/06/19,PCAR,1815.00,2270.00,1800.00,1995.00,2152800 12/06/19,PDES,730.00,730.00,615.00,615.00,200 12/06/19,PEGE,228.00,228.00,228.00,228.00,0 12/06/19,PEHA,950.00,980.00,900.00,970.00,42600 12/06/19,PGAS,2200.00,2200.00,2120.00,2140.00,33375100 12/06/19,PGLI,290.00,296.00,280.00,296.00,3200 12/06/19,PICO,3790.00,3790.00,3200.00,3500.00,997600 12/06/19,PJAA,955.00,975.00,955.00,955.00,14900 12/06/19,PKPK,64.00,68.00,64.00,66.00,33900 12/06/19,PLAS,50.00,50.00,50.00,50.00,0 12/06/19,PLIN,3490.00,3490.00,3490.00,3490.00,0 12/06/19,PNBN,1190.00,1230.00,1180.00,1225.00,11173000 12/06/19,PNBS,50.00,50.00,50.00,50.00,646400 12/06/19,PNIN,1140.00,1150.00,1135.00,1150.00,110700 12/06/19,PNLF,272.00,286.00,270.00,282.00,39329400 12/06/19,PNSE,360.00,360.00,360.00,360.00,0 12/06/19,POLA,422.00,550.00,414.00,500.00,70400 12/06/19,POLA-W,422.00,800.00,800.00,800.00,0 12/06/19,POLI,1530.00,1615.00,1500.00,1615.00,8300 12/06/19,POLL,10425.00,10750.00,10425.00,10725.00,616900 12/06/19,POLU,2880.00,2880.00,2880.00,2880.00,100 12/06/19,POLY,55.00,61.00,55.00,60.00,5373800 12/06/19,POOL,590.00,675.00,590.00,635.00,111887200 12/06/19,POOL-W,590.00,4010.00,4010.00,4010.00,0 12/06/19,PORT,500.00,500.00,500.00,500.00,400 12/06/19,POSA,50.00,50.00,50.00,50.00,76500 12/06/19,POSA-W,5.00,5.00,4.00,4.00,16662400 12/06/19,POWR,1005.00,1015.00,1000.00,1015.00,2091600 12/06/19,PPRE,228.00,230.00,222.00,230.00,8179100 12/06/19,PPRO,68.00,69.00,66.00,67.00,92897300 12/06/19,PRAS,150.00,150.00,150.00,150.00,100 12/06/19,PRDA,3750.00,3780.00,3750.00,3770.00,3700 12/06/19,PRIM,290.00,290.00,290.00,290.00,200 12/06/19,PRIM-W,28.00,36.00,24.00,30.00,212800 12/06/19,PSAB,248.00,258.00,230.00,240.00,103500000 12/06/19,PSDN,170.00,170.00,141.00,170.00,900 12/06/19,PSGO,206.00,214.00,204.00,204.00,3345700 12/06/19,PSKT,50.00,50.00,50.00,50.00,0 12/06/19,PSSI,181.00,184.00,179.00,180.00,513800 12/06/19,PTBA,2590.00,2590.00,2510.00,2550.00,9373200 12/06/19,PTIS,179.00,179.00,179.00,179.00,100 12/06/19,PTPP,1475.00,1590.00,1455.00,1575.00,58674700 12/06/19,PTRO,1630.00,1630.00,1595.00,1600.00,414600 12/06/19,PTSN,266.00,266.00,254.00,256.00,404400 12/06/19,PTSP,4550.00,4550.00,4550.00,4550.00,0 12/06/19,PUDP,320.00,320.00,320.00,320.00,0 12/06/19,PURE,266.00,272.00,248.00,258.00,15180200 12/06/19,PURE-W,98.00,98.00,67.00,73.00,31889600 12/06/19,PWON,560.00,570.00,560.00,565.00,33844300 12/06/19,PYFA,180.00,181.00,180.00,181.00,501400 12/06/19,PZZA,1130.00,1130.00,1100.00,1130.00,14300 12/06/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 12/06/19,R-LQ45X,1016.00,1020.00,1016.00,1020.00,25600 12/06/19,RAJA,184.00,184.00,179.00,179.00,327700 12/06/19,RALS,1070.00,1075.00,1065.00,1070.00,4095300 12/06/19,RANC,338.00,340.00,336.00,340.00,6400 12/06/19,RBMS,70.00,71.00,67.00,71.00,694400 12/06/19,RDTX,5600.00,5600.00,5600.00,5600.00,0 12/06/19,REAL,170.00,170.00,147.00,170.00,11380700 12/06/19,REAL-W,85.00,169.00,65.00,169.00,53575700 12/06/19,RELI,186.00,186.00,150.00,175.00,600 12/06/19,RICY,159.00,160.00,159.00,160.00,200 12/06/19,RIGS,224.00,224.00,224.00,224.00,10100 12/06/19,RIMO,50.00,50.00,50.00,50.00,2100 12/06/19,RISE,635.00,635.00,625.00,630.00,949700 12/06/19,RMBA,348.00,348.00,348.00,348.00,5000 12/06/19,RODA,50.00,50.00,50.00,50.00,1045900 12/06/19,ROTI,1305.00,1305.00,1285.00,1300.00,40700 12/06/19,RUIS,248.00,248.00,248.00,248.00,0 12/06/19,SAFE,200.00,200.00,198.00,200.00,476000 12/06/19,SAME,256.00,264.00,250.00,250.00,900 12/06/19,SAPX,830.00,830.00,830.00,830.00,0 12/06/19,SATU,83.00,83.00,75.00,75.00,122400 12/06/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 12/06/19,SCCO,9175.00,9175.00,9175.00,9175.00,0 12/06/19,SCMA,1240.00,1315.00,1220.00,1300.00,50932900 12/06/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 12/06/19,SDMU,50.00,50.00,50.00,50.00,67300 12/06/19,SDPC,95.00,95.00,95.00,95.00,0 12/06/19,SDRA,790.00,790.00,790.00,790.00,100 12/06/19,SFAN,975.00,975.00,970.00,975.00,13400 12/06/19,SFAN-W,260.00,260.00,260.00,260.00,100 12/06/19,SGRO,2360.00,2480.00,2350.00,2480.00,56800 12/06/19,SHID,2660.00,2950.00,2270.00,2950.00,126300 12/06/19,SHIP,780.00,780.00,775.00,775.00,595400 12/06/19,SIDO,1265.00,1280.00,1210.00,1265.00,8440600 12/06/19,SILO,6975.00,7100.00,6900.00,7075.00,684700 12/06/19,SIMA,50.00,50.00,50.00,50.00,11700 12/06/19,SIMP,368.00,384.00,368.00,384.00,33357900 12/06/19,SINI,900.00,900.00,830.00,850.00,53700 12/06/19,SINI-W,190.00,250.00,177.00,177.00,71500 12/06/19,SIPD,915.00,1000.00,905.00,1000.00,35000 12/06/19,SKBM,400.00,400.00,400.00,400.00,0 12/06/19,SKLT,1610.00,1610.00,1610.00,1610.00,0 12/06/19,SKRN,540.00,570.00,520.00,520.00,300200 12/06/19,SKYB,64.00,68.00,60.00,65.00,5420600 12/06/19,SLIS,4350.00,4490.00,4340.00,4390.00,322900 12/06/19,SMAR,3750.00,3800.00,3750.00,3790.00,900 12/06/19,SMBR,468.00,468.00,442.00,448.00,3984000 12/06/19,SMCB,1190.00,1200.00,1190.00,1200.00,10200 12/06/19,SMDM,125.00,129.00,125.00,129.00,26800 12/06/19,SMDR,236.00,242.00,236.00,240.00,38500 12/06/19,SMGR,12450.00,12525.00,12150.00,12425.00,4911500 12/06/19,SMKL,222.00,224.00,220.00,222.00,91600 12/06/19,SMKL-W,23.00,23.00,21.00,22.00,155300 12/06/19,SMMA,15400.00,15400.00,15400.00,15400.00,0 12/06/19,SMMT,122.00,122.00,120.00,120.00,17600 12/06/19,SMRA,980.00,1000.00,960.00,995.00,15271500 12/06/19,SMRU,50.00,50.00,50.00,50.00,0 12/06/19,SMSM,1315.00,1390.00,1315.00,1365.00,3950300 12/06/19,SOCI,180.00,180.00,173.00,173.00,5966900 12/06/19,SONA,6000.00,6000.00,6000.00,6000.00,0 12/06/19,SOSS,410.00,440.00,406.00,406.00,497800 12/06/19,SOSS-W,90.00,90.00,60.00,60.00,600 12/06/19,SOTS,197.00,197.00,190.00,190.00,800 12/06/19,SOTS-W,67.00,67.00,60.00,67.00,9100 12/06/19,SPMA,332.00,338.00,332.00,338.00,8700 12/06/19,SPTO,915.00,915.00,905.00,905.00,2981000 12/06/19,SQMI,250.00,254.00,240.00,246.00,4060800 12/06/19,SRAJ,280.00,280.00,280.00,280.00,31200 12/06/19,SRIL,250.00,258.00,250.00,258.00,14381400 12/06/19,SRSN,65.00,67.00,64.00,64.00,824800 12/06/19,SRTG,3670.00,3700.00,3670.00,3680.00,6300 12/06/19,SSIA,675.00,700.00,675.00,695.00,23887400 12/06/19,SSMS,875.00,880.00,865.00,875.00,43982400 12/06/19,SSTM,400.00,525.00,400.00,525.00,26600 12/06/19,STAR,119.00,121.00,117.00,120.00,5045100 12/06/19,STTP,4200.00,4200.00,4200.00,4200.00,0 12/06/19,SUGI,50.00,50.00,50.00,50.00,0 12/06/19,SULI,50.00,51.00,50.00,50.00,3469300 12/06/19,SUPR,2110.00,2110.00,2110.00,2110.00,0 12/06/19,SURE,3000.00,3000.00,3000.00,3000.00,0 12/06/19,SWAT,106.00,110.00,105.00,107.00,9861800 12/06/19,TALF,262.00,262.00,262.00,262.00,100 12/06/19,TAMU,390.00,414.00,370.00,370.00,935100 12/06/19,TARA,690.00,695.00,670.00,685.00,88529600 12/06/19,TAXI,50.00,50.00,50.00,50.00,1000 12/06/19,TBIG,1140.00,1145.00,1085.00,1095.00,43680100 12/06/19,TBLA,880.00,885.00,865.00,875.00,1007500 12/06/19,TBMS,800.00,845.00,800.00,845.00,400 12/06/19,TCID,11450.00,11450.00,11450.00,11450.00,100 12/06/19,TCPI,6150.00,6200.00,5625.00,5700.00,8911000 12/06/19,TDPM,254.00,264.00,240.00,252.00,3615600 12/06/19,TEBE,1865.00,1865.00,1860.00,1865.00,3362000 12/06/19,TELE,304.00,310.00,298.00,300.00,28238900 12/06/19,TFAS,165.00,171.00,165.00,165.00,1733800 12/06/19,TFCO,660.00,755.00,610.00,670.00,3400 12/06/19,TGKA,4840.00,4840.00,4840.00,4840.00,0 12/06/19,TGRA,172.00,179.00,160.00,160.00,4218500 12/06/19,TIFA,195.00,195.00,190.00,190.00,31000 12/06/19,TINS,770.00,780.00,755.00,775.00,13324300 12/06/19,TIRA,254.00,254.00,254.00,254.00,3300 12/06/19,TIRT,55.00,55.00,52.00,54.00,1200 12/06/19,TKIM,11200.00,11725.00,11200.00,11650.00,1371800 12/06/19,TLKM,4040.00,4100.00,4020.00,4100.00,50682100 12/06/19,TMAS,100.00,103.00,99.00,99.00,1704800 12/06/19,TMPO,169.00,169.00,164.00,164.00,20300 12/06/19,TNCA,276.00,278.00,276.00,278.00,18300 12/06/19,TOBA,360.00,360.00,360.00,360.00,10000 12/06/19,TOPS,486.00,486.00,470.00,478.00,26783500 12/06/19,TOTL,406.00,420.00,406.00,418.00,3715700 12/06/19,TOTO,294.00,294.00,294.00,294.00,900 12/06/19,TOWR,740.00,750.00,730.00,745.00,62120800 12/06/19,TPIA,9725.00,9825.00,9675.00,9800.00,6294500 12/06/19,TPMA,258.00,258.00,240.00,240.00,2700 12/06/19,TRAM,52.00,52.00,50.00,51.00,438697700 12/06/19,TRAM-W,22.00,24.00,21.00,22.00,402200 12/06/19,TRIL,50.00,50.00,50.00,50.00,0 12/06/19,TRIM,137.00,137.00,135.00,135.00,832900 12/06/19,TRIO,426.00,426.00,426.00,426.00,0 12/06/19,TRIS,228.00,234.00,228.00,234.00,2432600 12/06/19,TRIS-W,228.00,1.00,1.00,1.00,0 12/06/19,TRST,400.00,400.00,400.00,400.00,0 12/06/19,TRUK,105.00,107.00,105.00,106.00,10076400 12/06/19,TRUS,354.00,354.00,354.00,354.00,100 12/06/19,TSPC,1400.00,1400.00,1395.00,1395.00,117100 12/06/19,TUGU,3460.00,3460.00,3460.00,3460.00,1000 12/06/19,TURI,900.00,905.00,900.00,905.00,1500 12/06/19,ULTJ,1645.00,1660.00,1615.00,1625.00,384300 12/06/19,UNIC,3850.00,3850.00,3850.00,3850.00,0 12/06/19,UNIT,190.00,190.00,188.00,188.00,200 12/06/19,UNSP,101.00,103.00,97.00,102.00,1495300 12/06/19,UNTR,20925.00,21375.00,20700.00,21325.00,2316200 12/06/19,UNVR,42100.00,42300.00,42000.00,42250.00,1326900 12/06/19,URBN,2270.00,2270.00,2270.00,2270.00,113200 12/06/19,URBN-W,44.00,48.00,44.00,47.00,215100 12/06/19,VICO,105.00,105.00,102.00,105.00,2400 12/06/19,VINS,122.00,155.00,122.00,152.00,1248900 12/06/19,VINS-W,13.00,16.00,13.00,15.00,20055600 12/06/19,VIVA,71.00,71.00,68.00,68.00,86214600 12/06/19,VOKS,278.00,292.00,278.00,288.00,4090300 12/06/19,VRNA,68.00,90.00,68.00,90.00,800 12/06/19,WAPO,62.00,69.00,62.00,63.00,1300 12/06/19,WEGE,302.00,304.00,294.00,302.00,11912900 12/06/19,WEHA,150.00,150.00,148.00,149.00,2037700 12/06/19,WICO,484.00,500.00,484.00,500.00,200 12/06/19,WIIM,180.00,186.00,169.00,184.00,19214400 12/06/19,WIKA,1920.00,2010.00,1900.00,2000.00,30855100 12/06/19,WINS,126.00,126.00,119.00,120.00,621300 12/06/19,WOMF,280.00,282.00,278.00,280.00,29800 12/06/19,WOOD,650.00,650.00,645.00,650.00,3916300 12/06/19,WOWS,234.00,260.00,234.00,260.00,31557300 12/06/19,WSBP,314.00,324.00,312.00,322.00,24393900 12/06/19,WSKT,1305.00,1420.00,1285.00,1420.00,92609500 12/06/19,WTON,460.00,472.00,460.00,466.00,20472300 12/06/19,XAFA,1032.00,1032.00,1032.00,1032.00,100 12/06/19,XAQA,945.00,945.00,945.00,945.00,0 12/06/19,XASG,100.00,100.00,100.00,100.00,0 12/06/19,XBID,533.00,533.00,533.00,533.00,0 12/06/19,XBIN,518.00,518.00,518.00,518.00,0 12/06/19,XBLQ,473.00,473.00,473.00,473.00,0 12/06/19,XBNI,1063.00,1063.00,1063.00,1063.00,0 12/06/19,XBSK,384.00,384.00,384.00,384.00,0 12/06/19,XCID,79.00,90.00,77.00,80.00,38800 12/06/19,XCIS,106.00,106.00,106.00,106.00,900 12/06/19,XCLQ,98.00,98.00,98.00,98.00,0 12/06/19,XDIF,490.00,490.00,490.00,490.00,0 12/06/19,XIHD,475.00,475.00,475.00,475.00,0 12/06/19,XIIC,1095.00,1095.00,1095.00,1095.00,0 12/06/19,XIIF,616.00,616.00,616.00,616.00,0 12/06/19,XIIT,549.00,551.00,549.00,551.00,34500 12/06/19,XIJI,686.00,686.00,686.00,686.00,0 12/06/19,XIPI,175.00,175.00,175.00,175.00,19800 12/06/19,XISB,398.00,398.00,398.00,398.00,0 12/06/19,XISC,709.00,709.00,709.00,709.00,0 12/06/19,XISI,336.00,336.00,336.00,336.00,0 12/06/19,XISR,398.00,399.00,398.00,399.00,10500 12/06/19,XKIV,481.00,481.00,481.00,481.00,0 12/06/19,XMIG,171.00,171.00,171.00,171.00,0 12/06/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 12/06/19,XMTS,496.00,496.00,496.00,496.00,0 12/06/19,XNVE,157.00,158.00,157.00,158.00,4100 12/06/19,XPCR,955.00,955.00,955.00,955.00,0 12/06/19,XPDV,463.00,463.00,463.00,463.00,0 12/06/19,XPES,420.00,420.00,420.00,420.00,0 12/06/19,XPFT,529.00,529.00,529.00,529.00,0 12/06/19,XPID,540.00,540.00,540.00,540.00,0 12/06/19,XPLC,482.00,482.00,482.00,482.00,0 12/06/19,XPLQ,508.00,508.00,508.00,508.00,0 12/06/19,XPMI,965.00,965.00,965.00,965.00,4000 12/06/19,XPSG,446.00,446.00,446.00,446.00,0 12/06/19,XPTD,530.00,530.00,530.00,530.00,100000 12/06/19,XSBC,111.00,111.00,111.00,111.00,595600 12/06/19,XSPI,750.00,750.00,750.00,750.00,100 12/06/19,XSSI,96.00,96.00,96.00,96.00,0 12/06/19,YELO,69.00,82.00,69.00,79.00,234600 12/06/19,YELO-W,19.00,20.00,18.00,19.00,503300 12/06/19,YPAS,498.00,498.00,498.00,498.00,0 12/06/19,YULE,141.00,141.00,131.00,131.00,200 12/06/19,ZBRA,50.00,50.00,50.00,50.00,0 12/06/19,ZINC,390.00,398.00,386.00,390.00,74730100 12/06/19,ZONE,468.00,480.00,466.00,474.00,303400