,,,,,, 12/17/19,AALI,13400.00,13675.00,13400.00,13600.00,873700 12/17/19,ABBA,110.00,111.00,106.00,107.00,16709300 12/17/19,ABDA,6975.00,6975.00,6975.00,6975.00,0 12/17/19,ABMM,1490.00,1490.00,1490.00,1490.00,100 12/17/19,ACES,1560.00,1595.00,1550.00,1575.00,17869600 12/17/19,ACST,1045.00,1050.00,1045.00,1050.00,543900 12/17/19,ADES,1040.00,1060.00,1040.00,1055.00,106700 12/17/19,ADHI,1225.00,1230.00,1200.00,1215.00,3030300 12/17/19,ADMF,10375.00,10425.00,10350.00,10425.00,22100 12/17/19,ADMG,187.00,187.00,184.00,186.00,78700 12/17/19,ADRO,1660.00,1665.00,1525.00,1655.00,152206000 12/17/19,AGAR,480.00,505.00,456.00,460.00,491100 12/17/19,AGII,620.00,635.00,600.00,635.00,306900 12/17/19,AGRO,171.00,172.00,168.00,170.00,2703800 12/17/19,AGRS,137.00,137.00,137.00,137.00,15300 12/17/19,AHAP,59.00,60.00,57.00,59.00,159100 12/17/19,AIMS,180.00,180.00,180.00,180.00,0 12/17/19,AISA,168.00,168.00,168.00,168.00,0 12/17/19,AKKU,50.00,50.00,50.00,50.00,0 12/17/19,AKPI,394.00,394.00,394.00,394.00,0 12/17/19,AKRA,3870.00,3890.00,3830.00,3870.00,10713100 12/17/19,AKSI,1285.00,1605.00,1280.00,1605.00,5457700 12/17/19,ALDO,378.00,378.00,378.00,378.00,0 12/17/19,ALKA,422.00,480.00,420.00,468.00,3100 12/17/19,ALMI,258.00,278.00,222.00,262.00,8400 12/17/19,ALTO,380.00,380.00,364.00,380.00,5602000 12/17/19,AMAG,302.00,304.00,302.00,302.00,12500 12/17/19,AMFG,3390.00,3390.00,3390.00,3390.00,2800 12/17/19,AMIN,322.00,352.00,322.00,352.00,11200 12/17/19,AMRT,870.00,870.00,860.00,860.00,18475400 12/17/19,ANDI,50.00,50.00,50.00,50.00,574800 12/17/19,ANJT,875.00,880.00,870.00,880.00,276200 12/17/19,ANTM,870.00,870.00,845.00,860.00,42848800 12/17/19,APEX,318.00,344.00,318.00,344.00,200 12/17/19,APIC,675.00,680.00,670.00,675.00,15964800 12/17/19,APII,173.00,173.00,173.00,173.00,0 12/17/19,APLI,105.00,134.00,103.00,128.00,287500 12/17/19,APLN,179.00,182.00,179.00,179.00,16822900 12/17/19,APOL,50.00,50.00,50.00,50.00,0 12/17/19,APOL-W2,29.00,29.00,29.00,29.00,0 12/17/19,ARGO,825.00,825.00,825.00,825.00,0 12/17/19,ARII,640.00,640.00,640.00,640.00,0 12/17/19,ARKA,2210.00,2230.00,2200.00,2210.00,541800 12/17/19,ARMY,50.00,50.00,50.00,50.00,0 12/17/19,ARNA,446.00,454.00,444.00,448.00,1424900 12/17/19,ARTA,384.00,384.00,384.00,384.00,0 12/17/19,ARTI,50.00,50.00,50.00,50.00,5200 12/17/19,ARTO,2200.00,2260.00,2200.00,2260.00,28500 12/17/19,ASBI,320.00,320.00,318.00,318.00,300 12/17/19,ASDM,1060.00,1060.00,1060.00,1060.00,0 12/17/19,ASGR,955.00,975.00,955.00,955.00,35500 12/17/19,ASII,6975.00,7000.00,6875.00,6950.00,29835500 12/17/19,ASJT,170.00,175.00,162.00,166.00,412900 12/17/19,ASMI,1100.00,1100.00,1085.00,1095.00,55200 12/17/19,ASRI,240.00,244.00,238.00,244.00,4669500 12/17/19,ASRM,1925.00,2000.00,1925.00,2000.00,1400 12/17/19,ASSA,750.00,755.00,735.00,745.00,8244800 12/17/19,ATIC,680.00,690.00,680.00,690.00,500 12/17/19,AUTO,1215.00,1225.00,1200.00,1205.00,784800 12/17/19,BABP,50.00,50.00,50.00,50.00,2300 12/17/19,BABP-W3,31.00,46.00,31.00,46.00,7400 12/17/19,BABP-W4,10.00,12.00,9.00,12.00,5746400 12/17/19,BACA,300.00,302.00,300.00,300.00,10199700 12/17/19,BACA-W2,300.00,100.00,100.00,100.00,0 12/17/19,BAJA,52.00,65.00,52.00,64.00,125300 12/17/19,BALI,1095.00,1100.00,1095.00,1100.00,5000 12/17/19,BAPA,70.00,70.00,69.00,69.00,11100 12/17/19,BAPI,50.00,50.00,50.00,50.00,13900 12/17/19,BAPI-W,4.00,4.00,3.00,4.00,7375400 12/17/19,BATA,705.00,710.00,670.00,690.00,71000 12/17/19,BAYU,950.00,1005.00,950.00,1005.00,56100 12/17/19,BBCA,31975.00,32500.00,31825.00,32500.00,20582900 12/17/19,BBHI,136.00,139.00,136.00,139.00,8200 12/17/19,BBKP,228.00,228.00,220.00,220.00,6202800 12/17/19,BBLD,404.00,404.00,404.00,404.00,0 12/17/19,BBMD,2390.00,2390.00,2390.00,2390.00,0 12/17/19,BBNI,7700.00,7725.00,7650.00,7700.00,22594100 12/17/19,BBRI,4360.00,4360.00,4300.00,4350.00,141046900 12/17/19,BBRM,50.00,50.00,50.00,50.00,0 12/17/19,BBTN,2180.00,2190.00,2140.00,2180.00,10887600 12/17/19,BBYB,276.00,276.00,270.00,276.00,147200 12/17/19,BCAP,152.00,153.00,151.00,153.00,197000 12/17/19,BCIC,450.00,450.00,450.00,450.00,0 12/17/19,BCIP,56.00,67.00,56.00,64.00,511500 12/17/19,BDMN,4260.00,4290.00,4080.00,4100.00,6988900 12/17/19,BEEF,372.00,374.00,362.00,370.00,1422700 12/17/19,BEEF-W,48.00,48.00,42.00,47.00,215900 12/17/19,BEKS,50.00,50.00,50.00,50.00,8900 12/17/19,BELL,515.00,515.00,515.00,515.00,150500 12/17/19,BEST,220.00,220.00,210.00,212.00,9503900 12/17/19,BFIN,545.00,600.00,545.00,570.00,3845200 12/17/19,BGTG,64.00,64.00,62.00,63.00,1195800 12/17/19,BHIT,66.00,67.00,65.00,67.00,20805100 12/17/19,BIKA,160.00,194.00,150.00,193.00,19900 12/17/19,BIMA,50.00,50.00,50.00,50.00,0 12/17/19,BINA,815.00,815.00,800.00,805.00,913900 12/17/19,BIPI,50.00,50.00,50.00,50.00,73700 12/17/19,BIPI-W,8.00,10.00,8.00,10.00,1020100 12/17/19,BIPP,50.00,50.00,50.00,50.00,0 12/17/19,BIPP-W2,1.00,1.00,1.00,1.00,0 12/17/19,BIRD,2770.00,2890.00,2660.00,2720.00,3101400 12/17/19,BISI,1070.00,1070.00,1060.00,1065.00,99800 12/17/19,BJBR,1385.00,1385.00,1345.00,1370.00,4248900 12/17/19,BJTM,685.00,685.00,675.00,675.00,2915700 12/17/19,BKDP,56.00,58.00,52.00,58.00,600 12/17/19,BKSL,79.00,93.00,79.00,89.00,494781000 12/17/19,BKSL-W,14.00,23.00,14.00,19.00,54870000 12/17/19,BKSW,149.00,155.00,149.00,155.00,11400 12/17/19,BLTA,50.00,50.00,50.00,50.00,0 12/17/19,BLTZ,3000.00,3000.00,3000.00,3000.00,0 12/17/19,BLUE,535.00,535.00,520.00,520.00,31300 12/17/19,BMAS,320.00,320.00,320.00,320.00,0 12/17/19,BMRI,7350.00,7400.00,7325.00,7350.00,50395000 12/17/19,BMSR,99.00,129.00,99.00,112.00,3166400 12/17/19,BMTR,356.00,372.00,356.00,366.00,120860800 12/17/19,BNBA,326.00,326.00,312.00,314.00,41600 12/17/19,BNBR,50.00,50.00,50.00,50.00,4300 12/17/19,BNGA,975.00,985.00,965.00,975.00,4639500 12/17/19,BNII,208.00,210.00,204.00,208.00,598900 12/17/19,BNLI,1255.00,1260.00,1225.00,1235.00,49428200 12/17/19,BOGA,1310.00,1320.00,1310.00,1310.00,5980700 12/17/19,BOGA-W,1310.00,1000.00,1000.00,1000.00,0 12/17/19,BOLA,322.00,322.00,308.00,310.00,29300 12/17/19,BOLT,830.00,840.00,830.00,840.00,104600 12/17/19,BORN,50.00,50.00,50.00,50.00,0 12/17/19,BOSS,165.00,175.00,165.00,168.00,792600 12/17/19,BPFI,1310.00,1310.00,1310.00,1310.00,0 12/17/19,BPII,10000.00,10000.00,10000.00,10000.00,0 12/17/19,BPTR,95.00,95.00,89.00,93.00,59700 12/17/19,BRAM,13500.00,13500.00,13500.00,13500.00,0 12/17/19,BRIS,318.00,322.00,318.00,318.00,2414800 12/17/19,BRMS,53.00,54.00,52.00,52.00,30433600 12/17/19,BRNA,915.00,975.00,915.00,975.00,3500 12/17/19,BRPT,1405.00,1435.00,1380.00,1435.00,72110900 12/17/19,BRPT-W,1010.00,1015.00,1010.00,1015.00,3900 12/17/19,BSDE,1245.00,1260.00,1235.00,1240.00,9996400 12/17/19,BSIM,555.00,555.00,555.00,555.00,3700 12/17/19,BSIM-W3,40.00,40.00,40.00,40.00,100 12/17/19,BSSR,1800.00,1835.00,1800.00,1835.00,600 12/17/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 12/17/19,BTEK,50.00,50.00,50.00,50.00,2000 12/17/19,BTEL,50.00,50.00,50.00,50.00,0 12/17/19,BTON,204.00,210.00,200.00,210.00,28900 12/17/19,BTPN,3110.00,3250.00,3100.00,3180.00,149500 12/17/19,BTPS,4100.00,4150.00,4070.00,4100.00,5022200 12/17/19,BUDI,104.00,105.00,102.00,102.00,866900 12/17/19,BUKK,1500.00,1550.00,1500.00,1550.00,5500 12/17/19,BULL,177.00,178.00,173.00,173.00,50745100 12/17/19,BULL-W,64.00,79.00,64.00,79.00,10000 12/17/19,BULL-W2,21.00,29.00,19.00,22.00,13500 12/17/19,BUMI,69.00,72.00,68.00,69.00,224860700 12/17/19,BUVA,82.00,89.00,81.00,83.00,15200 12/17/19,BVIC,69.00,86.00,69.00,80.00,57774600 12/17/19,BWPT,110.00,116.00,110.00,115.00,44202000 12/17/19,BYAN,12225.00,13800.00,12225.00,13800.00,1300 12/17/19,CAKK,63.00,75.00,63.00,72.00,1143000 12/17/19,CAKK-W,20.00,20.00,18.00,18.00,944900 12/17/19,CAMP,408.00,412.00,402.00,408.00,569100 12/17/19,CANI,152.00,152.00,152.00,152.00,0 12/17/19,CARS,172.00,174.00,165.00,171.00,1333300 12/17/19,CASA,418.00,418.00,414.00,414.00,14442400 12/17/19,CASA-W,418.00,133.00,133.00,133.00,0 12/17/19,CASS,635.00,635.00,635.00,635.00,0 12/17/19,CCSI,252.00,256.00,250.00,252.00,393600 12/17/19,CEKA,1550.00,1570.00,1550.00,1550.00,25200 12/17/19,CENT,80.00,84.00,80.00,81.00,1613300 12/17/19,CFIN,270.00,270.00,262.00,268.00,388600 12/17/19,CINT,250.00,254.00,250.00,254.00,98600 12/17/19,CITA,1800.00,1800.00,1800.00,1800.00,2300 12/17/19,CITY,115.00,119.00,111.00,119.00,17300 12/17/19,CITY-W,36.00,38.00,34.00,36.00,96300 12/17/19,CKRA,76.00,76.00,76.00,76.00,0 12/17/19,CLAY,4390.00,4520.00,4380.00,4520.00,2529000 12/17/19,CLEO,510.00,520.00,510.00,515.00,4591800 12/17/19,CLPI,765.00,770.00,760.00,760.00,14400 12/17/19,CMNP,1875.00,2110.00,1810.00,2040.00,19300 12/17/19,CMPP,184.00,184.00,184.00,184.00,0 12/17/19,CNKO,50.00,50.00,50.00,50.00,300 12/17/19,CNTB,250.00,250.00,250.00,250.00,0 12/17/19,CNTX,342.00,342.00,342.00,342.00,100 12/17/19,COCO,860.00,860.00,840.00,850.00,833200 12/17/19,COCO-W,860.00,450.00,450.00,450.00,0 12/17/19,COWL,50.00,50.00,50.00,50.00,1100 12/17/19,CPIN,6600.00,6825.00,6600.00,6800.00,9647000 12/17/19,CPRI,50.00,50.00,50.00,50.00,47300 12/17/19,CPRI-W,21.00,21.00,20.00,20.00,103900 12/17/19,CPRO,50.00,50.00,50.00,50.00,200 12/17/19,CSAP,446.00,446.00,420.00,446.00,670200 12/17/19,CSIS,94.00,94.00,90.00,92.00,191600 12/17/19,CTBN,3150.00,3150.00,3150.00,3150.00,0 12/17/19,CTRA,1055.00,1060.00,1025.00,1025.00,15025700 12/17/19,CTTH,68.00,70.00,66.00,70.00,93600 12/17/19,DART,262.00,310.00,262.00,310.00,200 12/17/19,DAYA,256.00,290.00,242.00,254.00,8800 12/17/19,DEAL,190.00,190.00,170.00,170.00,6618400 12/17/19,DEAL-W,190.00,94.00,94.00,94.00,0 12/17/19,DEFI,1835.00,1835.00,1835.00,1835.00,0 12/17/19,DEWA,50.00,50.00,50.00,50.00,2200 12/17/19,DFAM,400.00,402.00,392.00,400.00,13951900 12/17/19,DFAM-W,21.00,21.00,21.00,21.00,200 12/17/19,DGIK,50.00,50.00,50.00,50.00,0 12/17/19,DIGI,1700.00,1700.00,1700.00,1700.00,0 12/17/19,DILD,300.00,304.00,292.00,292.00,693100 12/17/19,DIVA,3540.00,3550.00,3490.00,3550.00,555300 12/17/19,DKFT,147.00,152.00,143.00,143.00,9699900 12/17/19,DLTA,6600.00,6600.00,6575.00,6600.00,2700 12/17/19,DMAS,296.00,304.00,294.00,298.00,26912900 12/17/19,DMMX,238.00,238.00,234.00,238.00,2244500 12/17/19,DNAR,173.00,210.00,173.00,202.00,1300 12/17/19,DNET,3060.00,3060.00,3060.00,3060.00,5100 12/17/19,DOID,320.00,324.00,306.00,316.00,24919300 12/17/19,DPNS,270.00,276.00,268.00,274.00,500 12/17/19,DPUM,112.00,112.00,110.00,110.00,100100 12/17/19,DSFI,102.00,103.00,102.00,102.00,207800 12/17/19,DSNG,412.00,412.00,406.00,412.00,445900 12/17/19,DSSA,15150.00,15150.00,15150.00,15150.00,200 12/17/19,DUCK,1180.00,1190.00,1180.00,1180.00,360000 12/17/19,DUTI,4990.00,4990.00,4990.00,4990.00,0 12/17/19,DVLA,2190.00,2190.00,2190.00,2190.00,4500 12/17/19,DWGL,270.00,300.00,240.00,296.00,1700700 12/17/19,DWGL-W,77.00,85.00,62.00,85.00,5401600 12/17/19,DYAN,100.00,104.00,99.00,102.00,608000 12/17/19,EAST,93.00,95.00,89.00,92.00,3658100 12/17/19,EAST-W,12.00,12.00,11.00,12.00,12519900 12/17/19,ECII,1030.00,1030.00,1030.00,1030.00,2500 12/17/19,EKAD,980.00,1000.00,980.00,985.00,66400 12/17/19,ELSA,314.00,318.00,312.00,314.00,21080300 12/17/19,ELTY,50.00,50.00,50.00,50.00,1600 12/17/19,EMDE,210.00,230.00,210.00,230.00,100100 12/17/19,EMTK,5275.00,5600.00,5250.00,5500.00,11300 12/17/19,ENRG,51.00,51.00,50.00,51.00,3268000 12/17/19,ENVY,975.00,980.00,865.00,930.00,2878900 12/17/19,EPMT,2000.00,2000.00,2000.00,2000.00,0 12/17/19,ERAA,1710.00,1740.00,1690.00,1710.00,35144100 12/17/19,ERTX,143.00,143.00,133.00,143.00,500 12/17/19,ESIP,340.00,350.00,306.00,316.00,35303300 12/17/19,ESIP-W,28.00,33.00,22.00,23.00,58665700 12/17/19,ESSA,280.00,280.00,270.00,272.00,3770300 12/17/19,ESTI,63.00,64.00,62.00,63.00,34000 12/17/19,ETWA,65.00,65.00,64.00,64.00,9100 12/17/19,EXCL,3210.00,3310.00,3200.00,3310.00,7381000 12/17/19,FAST,2500.00,2500.00,2500.00,2500.00,100 12/17/19,FASW,7250.00,7250.00,7250.00,7250.00,200 12/17/19,FILM,189.00,199.00,173.00,175.00,15687900 12/17/19,FINN,50.00,50.00,50.00,50.00,0 12/17/19,FIRE,750.00,800.00,740.00,800.00,13840400 12/17/19,FIRE-W,750.00,990.00,990.00,990.00,0 12/17/19,FISH,3860.00,3860.00,3860.00,3860.00,0 12/17/19,FITT,50.00,54.00,50.00,51.00,3189200 12/17/19,FITT-W,13.00,22.00,12.00,17.00,46574500 12/17/19,FMII,470.00,470.00,470.00,470.00,624700 12/17/19,FOOD,106.00,112.00,106.00,110.00,196700 12/17/19,FORU,101.00,101.00,100.00,101.00,1700 12/17/19,FORZ,50.00,50.00,50.00,50.00,111300 12/17/19,FORZ-W,50.00,610.00,610.00,610.00,0 12/17/19,FPNI,120.00,134.00,120.00,130.00,4029200 12/17/19,FREN,129.00,131.00,127.00,129.00,40341900 12/17/19,FREN-W,60.00,63.00,56.00,58.00,95700 12/17/19,FUJI,114.00,115.00,109.00,115.00,66300 12/17/19,GAMA,50.00,51.00,50.00,50.00,1486000 12/17/19,GDST,64.00,64.00,62.00,64.00,242900 12/17/19,GDYR,2000.00,2000.00,2000.00,2000.00,0 12/17/19,GEMA,320.00,348.00,320.00,348.00,224900 12/17/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 12/17/19,GGRM,53000.00,53275.00,52525.00,52725.00,967300 12/17/19,GGRP,384.00,398.00,384.00,394.00,42200 12/17/19,GHON,1400.00,1400.00,1400.00,1400.00,0 12/17/19,GIAA,505.00,510.00,500.00,500.00,7525400 12/17/19,GJTL,590.00,595.00,585.00,585.00,1987400 12/17/19,GLOB,438.00,438.00,400.00,426.00,1700 12/17/19,GMFI,176.00,176.00,173.00,173.00,1897000 12/17/19,GMTD,16200.00,16200.00,16200.00,16200.00,200 12/17/19,GOLD,222.00,222.00,222.00,222.00,3700 12/17/19,GOLL,50.00,50.00,50.00,50.00,0 12/17/19,GOOD,1515.00,1515.00,1510.00,1515.00,156400 12/17/19,GPRA,77.00,77.00,74.00,76.00,1282200 12/17/19,GREN,328.00,328.00,328.00,328.00,0 12/17/19,GSMF,97.00,97.00,97.00,97.00,0 12/17/19,GTBO,153.00,153.00,153.00,153.00,400 12/17/19,GWSA,157.00,157.00,151.00,157.00,48600 12/17/19,GZCO,50.00,50.00,50.00,50.00,14100 12/17/19,HADE,50.00,50.00,50.00,50.00,0 12/17/19,HDFA,137.00,143.00,137.00,140.00,37600 12/17/19,HDIT,750.00,750.00,675.00,710.00,800 12/17/19,HDTX,120.00,120.00,120.00,120.00,0 12/17/19,HEAL,3580.00,3590.00,3570.00,3590.00,56100 12/17/19,HELI,150.00,160.00,150.00,160.00,63100 12/17/19,HELI-W,16.00,16.00,14.00,14.00,20200 12/17/19,HERO,850.00,895.00,850.00,890.00,2700 12/17/19,HEXA,3500.00,3500.00,3440.00,3450.00,147600 12/17/19,HITS,490.00,500.00,490.00,500.00,14100 12/17/19,HKMU,276.00,276.00,266.00,268.00,2450300 12/17/19,HMSP,2100.00,2110.00,2080.00,2100.00,18977200 12/17/19,HOKI,900.00,915.00,895.00,900.00,27072200 12/17/19,HOKI-W,900.00,590.00,590.00,590.00,0 12/17/19,HOME,50.00,50.00,50.00,50.00,43900 12/17/19,HOTL,77.00,81.00,74.00,80.00,13427400 12/17/19,HRME,1080.00,1090.00,1075.00,1075.00,13278700 12/17/19,HRTA,192.00,196.00,190.00,193.00,410300 12/17/19,HRUM,1330.00,1345.00,1290.00,1320.00,3370600 12/17/19,IATA,50.00,50.00,50.00,50.00,4200 12/17/19,IBFN,246.00,246.00,246.00,246.00,12800 12/17/19,IBFN-W,55.00,55.00,21.00,23.00,8200 12/17/19,IBST,6525.00,6525.00,6525.00,6525.00,0 12/17/19,ICBP,11325.00,11500.00,11300.00,11500.00,7056800 12/17/19,ICON,63.00,64.00,63.00,64.00,4500 12/17/19,IDPR,368.00,370.00,368.00,370.00,530200 12/17/19,IFII,306.00,344.00,268.00,272.00,64620100 12/17/19,IFSH,655.00,655.00,600.00,610.00,190900 12/17/19,IGAR,328.00,342.00,328.00,342.00,600 12/17/19,IIKP,50.00,50.00,50.00,50.00,100 12/17/19,IKAI,87.00,88.00,78.00,79.00,34002700 12/17/19,IKBI,262.00,262.00,262.00,262.00,500 12/17/19,IMAS,1005.00,1010.00,995.00,1000.00,631400 12/17/19,IMJS,280.00,282.00,272.00,272.00,387600 12/17/19,IMPC,1040.00,1040.00,1035.00,1040.00,364600 12/17/19,INAF,346.00,430.00,340.00,430.00,38123900 12/17/19,INAI,432.00,432.00,432.00,432.00,3100 12/17/19,INCF,50.00,51.00,50.00,50.00,757600 12/17/19,INCI,418.00,432.00,418.00,432.00,8600 12/17/19,INCO,3620.00,3670.00,3540.00,3610.00,15492200 12/17/19,INDF,7900.00,7950.00,7850.00,7950.00,6208100 12/17/19,INDR,2800.00,2800.00,2650.00,2710.00,15200 12/17/19,INDS,2340.00,2340.00,2290.00,2310.00,894100 12/17/19,INDX,55.00,59.00,52.00,53.00,38500 12/17/19,INDY,1250.00,1310.00,1250.00,1300.00,22935400 12/17/19,INKP,7850.00,7900.00,7675.00,7775.00,4418100 12/17/19,INOV,382.00,384.00,376.00,376.00,2250900 12/17/19,INPC,62.00,65.00,62.00,62.00,518600 12/17/19,INPC-W,7.00,8.00,6.00,7.00,16667300 12/17/19,INPP,825.00,835.00,825.00,835.00,22700 12/17/19,INPS,5050.00,5075.00,5025.00,5050.00,70300 12/17/19,INRU,790.00,790.00,790.00,790.00,0 12/17/19,INTA,452.00,452.00,450.00,450.00,15200 12/17/19,INTA-W,452.00,210.00,210.00,210.00,0 12/17/19,INTD,490.00,520.00,486.00,520.00,59800 12/17/19,INTP,19950.00,20025.00,19725.00,20025.00,2500300 12/17/19,IPCC,715.00,725.00,700.00,705.00,4000700 12/17/19,IPCM,188.00,189.00,187.00,188.00,592800 12/17/19,IPOL,95.00,95.00,93.00,93.00,1140400 12/17/19,IPTV,535.00,535.00,515.00,520.00,42633300 12/17/19,IPTV-W,122.00,161.00,122.00,151.00,36826800 12/17/19,IRRA,665.00,665.00,610.00,640.00,10586500 12/17/19,ISAT,3120.00,3140.00,3060.00,3090.00,2433900 12/17/19,ISSP,178.00,199.00,178.00,197.00,56581200 12/17/19,ITIC,1700.00,1720.00,1620.00,1715.00,18267700 12/17/19,ITMA,570.00,570.00,540.00,565.00,19900 12/17/19,ITMA-W,86.00,86.00,60.00,81.00,5600 12/17/19,ITMG,11600.00,11600.00,11000.00,11275.00,1870800 12/17/19,ITTG,82.00,82.00,82.00,82.00,0 12/17/19,JAST,2200.00,2230.00,1650.00,1815.00,6383100 12/17/19,JAWA,94.00,94.00,94.00,94.00,200 12/17/19,JAYA,71.00,83.00,71.00,82.00,301900 12/17/19,JAYA-W,18.00,18.00,17.00,18.00,52900 12/17/19,JECC,6175.00,6175.00,6175.00,6175.00,0 12/17/19,JGLE,50.00,50.00,50.00,50.00,0 12/17/19,JIHD,575.00,575.00,575.00,575.00,21300 12/17/19,JKON,496.00,496.00,496.00,496.00,0 12/17/19,JKSW,60.00,60.00,60.00,60.00,0 12/17/19,JMAS,880.00,880.00,880.00,880.00,0 12/17/19,JPFA,1560.00,1580.00,1560.00,1570.00,14606100 12/17/19,JRPT,575.00,580.00,570.00,580.00,4817300 12/17/19,JSKY,200.00,204.00,190.00,197.00,22739900 12/17/19,JSMR,5350.00,5375.00,5200.00,5275.00,4607000 12/17/19,JSPT,1095.00,1095.00,1095.00,1095.00,0 12/17/19,JTPE,925.00,925.00,925.00,925.00,290000 12/17/19,KAEF,1020.00,1275.00,995.00,1275.00,21431700 12/17/19,KARW,64.00,65.00,64.00,65.00,157000 12/17/19,KAYU,80.00,86.00,77.00,86.00,34062500 12/17/19,KBLI,535.00,540.00,525.00,535.00,3129800 12/17/19,KBLM,344.00,344.00,324.00,324.00,500 12/17/19,KBLV,320.00,340.00,310.00,310.00,7100 12/17/19,KBRI,50.00,50.00,50.00,50.00,0 12/17/19,KDSI,1240.00,1400.00,1215.00,1215.00,5116200 12/17/19,KEEN,575.00,575.00,560.00,575.00,3809000 12/17/19,KEJU,850.00,900.00,850.00,850.00,164600 12/17/19,KIAS,67.00,69.00,66.00,66.00,23400 12/17/19,KICI,330.00,330.00,330.00,330.00,0 12/17/19,KIJA,298.00,300.00,290.00,298.00,8484600 12/17/19,KINO,3380.00,3380.00,3350.00,3350.00,150300 12/17/19,KIOS,340.00,340.00,338.00,338.00,300 12/17/19,KIOS-W,340.00,318.00,318.00,318.00,0 12/17/19,KJEN,2120.00,2150.00,2120.00,2140.00,207300 12/17/19,KKGI,246.00,246.00,232.00,234.00,78200 12/17/19,KLBF,1585.00,1635.00,1555.00,1635.00,46622200 12/17/19,KMTR,322.00,324.00,308.00,320.00,52700 12/17/19,KOBX,120.00,123.00,117.00,117.00,490400 12/17/19,KOIN,136.00,136.00,136.00,136.00,7400 12/17/19,KONI,476.00,630.00,476.00,630.00,1100 12/17/19,KOPI,630.00,630.00,625.00,630.00,38300 12/17/19,KOTA,745.00,745.00,730.00,735.00,13531600 12/17/19,KOTA-W,81.00,82.00,75.00,78.00,4944600 12/17/19,KPAL,166.00,166.00,166.00,166.00,0 12/17/19,KPAS,54.00,67.00,54.00,64.00,1265100 12/17/19,KPAS-W,23.00,25.00,20.00,24.00,2880800 12/17/19,KPIG,133.00,133.00,131.00,131.00,1140500 12/17/19,KRAH,1710.00,1780.00,1640.00,1690.00,470200 12/17/19,KRAS,302.00,314.00,302.00,308.00,16344500 12/17/19,KREN,520.00,530.00,515.00,525.00,57782900 12/17/19,LAND,905.00,985.00,905.00,985.00,10800 12/17/19,LAPD,50.00,50.00,50.00,50.00,0 12/17/19,LCGP,114.00,114.00,114.00,114.00,0 12/17/19,LCKM,300.00,324.00,300.00,324.00,14200 12/17/19,LEAD,50.00,50.00,50.00,50.00,14900 12/17/19,LIFE,6175.00,6200.00,6150.00,6150.00,87700 12/17/19,LINK,4000.00,4000.00,3950.00,4000.00,590300 12/17/19,LION,530.00,530.00,510.00,510.00,300 12/17/19,LMAS,75.00,78.00,75.00,77.00,192300 12/17/19,LMPI,101.00,101.00,101.00,101.00,100 12/17/19,LMSH,460.00,460.00,430.00,450.00,1800 12/17/19,LPCK,1015.00,1015.00,1000.00,1000.00,2060500 12/17/19,LPGI,3600.00,3600.00,3600.00,3600.00,100 12/17/19,LPIN,286.00,286.00,286.00,286.00,0 12/17/19,LPKR,240.00,244.00,238.00,240.00,84248500 12/17/19,LPLI,99.00,105.00,99.00,103.00,3400 12/17/19,LPPF,3830.00,3900.00,3760.00,3790.00,7113100 12/17/19,LPPS,79.00,82.00,79.00,79.00,5300 12/17/19,LRNA,125.00,132.00,125.00,132.00,16600 12/17/19,LSIP,1420.00,1440.00,1400.00,1420.00,12185400 12/17/19,LTLS,630.00,630.00,625.00,630.00,18400 12/17/19,LUCK,420.00,420.00,420.00,420.00,0 12/17/19,MABA,50.00,50.00,50.00,50.00,1700 12/17/19,MAGP,50.00,50.00,50.00,50.00,0 12/17/19,MAIN,1045.00,1060.00,1035.00,1040.00,978200 12/17/19,MAMI,50.00,50.00,50.00,50.00,4608600 12/17/19,MAMI-W,15.00,15.00,10.00,13.00,31518400 12/17/19,MAMIP,50.00,600.00,600.00,600.00,0 12/17/19,MAPA,4900.00,4900.00,4900.00,4900.00,10000 12/17/19,MAPB,1680.00,1680.00,1680.00,1680.00,0 12/17/19,MAPI,1040.00,1045.00,1015.00,1025.00,6330200 12/17/19,MARI,182.00,185.00,182.00,182.00,25000 12/17/19,MARK,444.00,446.00,442.00,442.00,570100 12/17/19,MASA,476.00,480.00,442.00,450.00,10500 12/17/19,MAYA,9100.00,9100.00,9100.00,9100.00,100 12/17/19,MBAP,1975.00,1995.00,1955.00,1960.00,13700 12/17/19,MBSS,496.00,498.00,486.00,488.00,359300 12/17/19,MBTO,97.00,97.00,97.00,97.00,9300 12/17/19,MCAS,2860.00,2860.00,2680.00,2680.00,653000 12/17/19,MCOR,135.00,135.00,130.00,130.00,5042400 12/17/19,MDIA,56.00,56.00,54.00,55.00,121300 12/17/19,MDKA,1095.00,1100.00,1070.00,1075.00,37058800 12/17/19,MDKI,202.00,206.00,200.00,206.00,35500 12/17/19,MDLN,216.00,218.00,212.00,216.00,745700 12/17/19,MDRN,50.00,50.00,50.00,50.00,100 12/17/19,MEDC,945.00,985.00,895.00,905.00,143098900 12/17/19,MEDC-W,258.00,274.00,226.00,240.00,27284100 12/17/19,MEGA,6500.00,6750.00,6500.00,6750.00,1600 12/17/19,MERK,2930.00,2940.00,2900.00,2900.00,14700 12/17/19,META,193.00,198.00,193.00,198.00,1350100 12/17/19,MFIN,1200.00,1200.00,1200.00,1200.00,25000 12/17/19,MFMI,605.00,605.00,605.00,605.00,0 12/17/19,MGNA,50.00,50.00,50.00,50.00,0 12/17/19,MGRO,865.00,870.00,850.00,850.00,2296800 12/17/19,MICE,350.00,350.00,350.00,350.00,3200 12/17/19,MIDI,1000.00,1000.00,1000.00,1000.00,0 12/17/19,MIKA,2690.00,2750.00,2660.00,2660.00,10473500 12/17/19,MINA,845.00,845.00,800.00,835.00,18600 12/17/19,MIRA,50.00,50.00,50.00,50.00,0 12/17/19,MITI,51.00,51.00,51.00,51.00,0 12/17/19,MKNT,50.00,50.00,50.00,50.00,100 12/17/19,MKPI,16200.00,16200.00,16200.00,16200.00,0 12/17/19,MLBI,16000.00,16000.00,15500.00,15700.00,3100 12/17/19,MLIA,825.00,825.00,810.00,815.00,5082000 12/17/19,MLPL,78.00,80.00,76.00,77.00,2767100 12/17/19,MLPT,440.00,440.00,434.00,434.00,10400 12/17/19,MMLP,250.00,250.00,188.00,196.00,33738800 12/17/19,MNCN,1605.00,1705.00,1600.00,1675.00,52539900 12/17/19,MOLI,950.00,950.00,950.00,950.00,0 12/17/19,MPMX,660.00,670.00,655.00,660.00,693800 12/17/19,MPOW,106.00,111.00,106.00,110.00,40500 12/17/19,MPPA,136.00,142.00,136.00,139.00,835200 12/17/19,MPRO,2200.00,2580.00,2180.00,2190.00,44500 12/17/19,MRAT,157.00,157.00,156.00,156.00,7800 12/17/19,MREI,4000.00,4100.00,4000.00,4100.00,6300 12/17/19,MSIN,430.00,430.00,416.00,426.00,67800 12/17/19,MSKY,1470.00,1470.00,1470.00,1470.00,0 12/17/19,MTDL,2030.00,2040.00,1970.00,1980.00,3335000 12/17/19,MTFN,50.00,50.00,50.00,50.00,0 12/17/19,MTLA,470.00,470.00,450.00,450.00,47700 12/17/19,MTPS,1020.00,1100.00,1020.00,1050.00,15000 12/17/19,MTPS-W,1000.00,1000.00,310.00,390.00,3600 12/17/19,MTRA,334.00,336.00,334.00,336.00,85700 12/17/19,MTSM,228.00,228.00,228.00,228.00,0 12/17/19,MTWI,63.00,68.00,63.00,65.00,39600 12/17/19,MYOH,1265.00,1285.00,1260.00,1285.00,229700 12/17/19,MYOR,2020.00,2040.00,1990.00,2000.00,9393100 12/17/19,MYRX,50.00,50.00,50.00,50.00,7758900 12/17/19,MYRXP,50.00,50.00,50.00,50.00,0 12/17/19,MYTX,54.00,57.00,53.00,57.00,1100 12/17/19,NASA,620.00,635.00,605.00,635.00,230200 12/17/19,NASA-W,620.00,640.00,640.00,640.00,0 12/17/19,NATO,1065.00,1070.00,1065.00,1070.00,9604500 12/17/19,NATO-W,850.00,850.00,850.00,850.00,500 12/17/19,NELY,148.00,148.00,148.00,148.00,200 12/17/19,NFCX,3000.00,3020.00,2950.00,2950.00,649900 12/17/19,NICK,294.00,294.00,294.00,294.00,100 12/17/19,NIKL,312.00,386.00,310.00,386.00,49977200 12/17/19,NIPS,282.00,282.00,282.00,282.00,0 12/17/19,NIRO,142.00,142.00,142.00,142.00,55100 12/17/19,NISP,830.00,855.00,830.00,850.00,254100 12/17/19,NOBU,880.00,880.00,880.00,880.00,0 12/17/19,NRCA,388.00,388.00,380.00,384.00,33800 12/17/19,NUSA,50.00,50.00,50.00,50.00,600 12/17/19,NUSA-W,6.00,7.00,5.00,7.00,2452800 12/17/19,NZIA,740.00,755.00,740.00,745.00,22600 12/17/19,NZIA-W,100.00,100.00,80.00,80.00,5600 12/17/19,OASA,382.00,382.00,364.00,370.00,2000 12/17/19,OCAP,238.00,244.00,190.00,238.00,39700 12/17/19,OKAS,180.00,198.00,170.00,196.00,391500 12/17/19,OMRE,1175.00,1175.00,1175.00,1175.00,0 12/17/19,OPMS,105.00,111.00,100.00,101.00,14310600 12/17/19,PADI,316.00,316.00,304.00,304.00,41500 12/17/19,PALM,210.00,210.00,200.00,208.00,20100 12/17/19,PAMG,63.00,64.00,59.00,61.00,13502100 12/17/19,PANI,93.00,95.00,92.00,94.00,135200 12/17/19,PANR,340.00,340.00,338.00,340.00,922300 12/17/19,PANS,1430.00,1430.00,1400.00,1420.00,31300 12/17/19,PBID,970.00,1020.00,970.00,1010.00,217900 12/17/19,PBRX,525.00,600.00,525.00,550.00,439700 12/17/19,PBSA,480.00,505.00,460.00,505.00,157400 12/17/19,PCAR,1890.00,1890.00,1635.00,1635.00,2051000 12/17/19,PDES,690.00,690.00,680.00,680.00,300 12/17/19,PEGE,190.00,190.00,190.00,190.00,100 12/17/19,PEHA,1000.00,1100.00,995.00,1100.00,227900 12/17/19,PGAS,2140.00,2150.00,2110.00,2140.00,29335900 12/17/19,PGLI,300.00,340.00,300.00,322.00,48700 12/17/19,PICO,3450.00,3450.00,3300.00,3320.00,906400 12/17/19,PJAA,950.00,950.00,950.00,950.00,21800 12/17/19,PKPK,62.00,70.00,62.00,68.00,28600 12/17/19,PLAS,50.00,50.00,50.00,50.00,0 12/17/19,PLIN,3390.00,3580.00,3300.00,3490.00,6700 12/17/19,PNBN,1295.00,1305.00,1290.00,1300.00,1949800 12/17/19,PNBS,50.00,50.00,50.00,50.00,17300 12/17/19,PNIN,1105.00,1110.00,1080.00,1105.00,301000 12/17/19,PNLF,280.00,290.00,280.00,288.00,33592200 12/17/19,PNSE,332.00,332.00,332.00,332.00,500 12/17/19,POLA,725.00,725.00,490.00,635.00,14700 12/17/19,POLA-W,725.00,800.00,800.00,800.00,0 12/17/19,POLI,1500.00,1580.00,1500.00,1580.00,20900 12/17/19,POLL,10950.00,11000.00,10950.00,10975.00,617200 12/17/19,POLU,2800.00,2800.00,2800.00,2800.00,0 12/17/19,POLY,61.00,67.00,61.00,64.00,407100 12/17/19,POOL,505.00,520.00,490.00,505.00,66326600 12/17/19,POOL-W,505.00,4010.00,4010.00,4010.00,0 12/17/19,PORT,505.00,505.00,505.00,505.00,0 12/17/19,POSA,50.00,50.00,50.00,50.00,33200 12/17/19,POSA-W,3.00,4.00,3.00,3.00,10861700 12/17/19,POWR,1000.00,1015.00,990.00,1000.00,2303800 12/17/19,PPRE,246.00,248.00,242.00,246.00,6031900 12/17/19,PPRO,68.00,72.00,68.00,71.00,253876800 12/17/19,PRAS,139.00,139.00,139.00,139.00,4800 12/17/19,PRDA,3550.00,3550.00,3500.00,3530.00,36300 12/17/19,PRIM,328.00,330.00,328.00,328.00,2400 12/17/19,PRIM-W,30.00,30.00,27.00,28.00,10800 12/17/19,PSAB,232.00,248.00,230.00,246.00,102389300 12/17/19,PSDN,156.00,156.00,128.00,156.00,30300 12/17/19,PSGO,192.00,200.00,180.00,200.00,3838700 12/17/19,PSKT,50.00,50.00,50.00,50.00,0 12/17/19,PSSI,181.00,181.00,175.00,181.00,834800 12/17/19,PTBA,2720.00,2730.00,2610.00,2650.00,30387500 12/17/19,PTIS,175.00,175.00,175.00,175.00,100 12/17/19,PTPP,1635.00,1640.00,1610.00,1620.00,10953100 12/17/19,PTRO,1635.00,1640.00,1610.00,1625.00,168100 12/17/19,PTSN,290.00,310.00,282.00,290.00,16709000 12/17/19,PTSP,4550.00,4550.00,4550.00,4550.00,0 12/17/19,PUDP,320.00,320.00,320.00,320.00,0 12/17/19,PURE,226.00,228.00,199.00,202.00,12732700 12/17/19,PURE-W,70.00,72.00,56.00,60.00,20114200 12/17/19,PWON,570.00,570.00,560.00,560.00,32598400 12/17/19,PYFA,199.00,199.00,199.00,199.00,0 12/17/19,PZZA,1160.00,1165.00,1155.00,1165.00,32300 12/17/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 12/17/19,R-LQ45X,1042.00,1042.00,1034.00,1034.00,1000 12/17/19,RAJA,181.00,185.00,178.00,185.00,552000 12/17/19,RALS,1145.00,1150.00,1080.00,1100.00,6202600 12/17/19,RANC,340.00,340.00,340.00,340.00,100 12/17/19,RBMS,56.00,70.00,56.00,70.00,418500 12/17/19,RDTX,5300.00,5300.00,5300.00,5300.00,0 12/17/19,REAL,280.00,300.00,276.00,298.00,6710600 12/17/19,REAL-W,68.00,70.00,5.00,19.00,1920113000 12/17/19,RELI,174.00,174.00,174.00,174.00,0 12/17/19,RICY,150.00,156.00,146.00,147.00,34800 12/17/19,RIGS,218.00,228.00,218.00,228.00,30800 12/17/19,RIMO,50.00,50.00,50.00,50.00,1110100 12/17/19,RISE,655.00,655.00,645.00,655.00,991000 12/17/19,RMBA,330.00,330.00,318.00,318.00,1300 12/17/19,RODA,50.00,50.00,50.00,50.00,12920800 12/17/19,ROTI,1305.00,1310.00,1300.00,1300.00,2248900 12/17/19,RUIS,244.00,244.00,244.00,244.00,0 12/17/19,SAFE,210.00,212.00,208.00,210.00,431000 12/17/19,SAME,240.00,248.00,236.00,248.00,19900 12/17/19,SAPX,830.00,830.00,830.00,830.00,0 12/17/19,SATU,85.00,85.00,75.00,76.00,300200 12/17/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 12/17/19,SCCO,9150.00,9175.00,9150.00,9175.00,2600 12/17/19,SCMA,1440.00,1465.00,1400.00,1430.00,27799900 12/17/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 12/17/19,SDMU,50.00,50.00,50.00,50.00,0 12/17/19,SDPC,91.00,91.00,91.00,91.00,100 12/17/19,SDRA,840.00,840.00,840.00,840.00,100 12/17/19,SFAN,970.00,975.00,970.00,975.00,293500 12/17/19,SFAN-W,970.00,110.00,110.00,110.00,0 12/17/19,SGRO,2410.00,2470.00,2350.00,2460.00,77400 12/17/19,SHID,2390.00,2390.00,2390.00,2390.00,0 12/17/19,SHIP,775.00,775.00,765.00,770.00,653300 12/17/19,SIDO,1280.00,1295.00,1275.00,1295.00,4033600 12/17/19,SILO,6950.00,7100.00,6625.00,7000.00,1284000 12/17/19,SIMA,50.00,50.00,50.00,50.00,100 12/17/19,SIMP,394.00,402.00,392.00,398.00,12081500 12/17/19,SINI,1355.00,1685.00,1355.00,1650.00,181800 12/17/19,SINI-W,900.00,985.00,870.00,880.00,108900 12/17/19,SIPD,875.00,900.00,875.00,875.00,14800 12/17/19,SKBM,350.00,404.00,350.00,404.00,4100 12/17/19,SKLT,1550.00,1550.00,1550.00,1550.00,0 12/17/19,SKRN,580.00,590.00,580.00,585.00,163400 12/17/19,SKYB,57.00,57.00,51.00,55.00,1228600 12/17/19,SLIS,4050.00,4200.00,4030.00,4130.00,218100 12/17/19,SMAR,3900.00,3900.00,3790.00,3790.00,2200 12/17/19,SMBR,408.00,488.00,406.00,476.00,74215200 12/17/19,SMCB,1210.00,1210.00,1190.00,1200.00,10800 12/17/19,SMDM,116.00,116.00,116.00,116.00,100 12/17/19,SMDR,250.00,252.00,248.00,252.00,21900 12/17/19,SMGR,12375.00,12375.00,12200.00,12275.00,4307000 12/17/19,SMKL,224.00,230.00,214.00,228.00,115900 12/17/19,SMKL-W,21.00,23.00,21.00,23.00,57900 12/17/19,SMMA,15450.00,15450.00,15450.00,15450.00,1200 12/17/19,SMMT,124.00,126.00,124.00,126.00,6400 12/17/19,SMRA,1020.00,1025.00,995.00,1000.00,22710000 12/17/19,SMRU,50.00,50.00,50.00,50.00,204000 12/17/19,SMSM,1455.00,1455.00,1410.00,1425.00,3484400 12/17/19,SOCI,173.00,175.00,171.00,172.00,4817100 12/17/19,SONA,6000.00,6000.00,6000.00,6000.00,0 12/17/19,SOSS,438.00,438.00,438.00,438.00,100 12/17/19,SOSS-W,438.00,79.00,79.00,79.00,0 12/17/19,SOTS,230.00,230.00,230.00,230.00,100 12/17/19,SOTS-W,230.00,71.00,71.00,71.00,0 12/17/19,SPMA,320.00,330.00,304.00,306.00,190600 12/17/19,SPTO,855.00,860.00,850.00,855.00,1265800 12/17/19,SQMI,236.00,240.00,234.00,238.00,1874600 12/17/19,SRAJ,286.00,286.00,266.00,286.00,22200 12/17/19,SRIL,264.00,264.00,258.00,260.00,12830400 12/17/19,SRSN,69.00,69.00,65.00,68.00,1485000 12/17/19,SRTG,3640.00,3640.00,3620.00,3620.00,23400 12/17/19,SSIA,685.00,695.00,675.00,675.00,17624800 12/17/19,SSMS,845.00,850.00,815.00,825.00,38551300 12/17/19,SSTM,630.00,630.00,474.00,474.00,4500 12/17/19,STAR,130.00,131.00,130.00,130.00,3154400 12/17/19,STTP,4200.00,4200.00,4200.00,4200.00,0 12/17/19,SUGI,50.00,50.00,50.00,50.00,0 12/17/19,SULI,50.00,50.00,50.00,50.00,4180800 12/17/19,SUPR,2110.00,2110.00,2110.00,2110.00,0 12/17/19,SURE,3000.00,3020.00,3000.00,3020.00,1127100 12/17/19,SWAT,109.00,109.00,107.00,107.00,9308600 12/17/19,TALF,254.00,254.00,254.00,254.00,0 12/17/19,TAMU,342.00,350.00,314.00,346.00,15807900 12/17/19,TARA,625.00,635.00,555.00,600.00,51220100 12/17/19,TAXI,50.00,50.00,50.00,50.00,4000 12/17/19,TBIG,1125.00,1140.00,1090.00,1140.00,50749200 12/17/19,TBLA,965.00,970.00,950.00,965.00,1693200 12/17/19,TBMS,840.00,840.00,840.00,840.00,0 12/17/19,TCID,11600.00,11600.00,11600.00,11600.00,100 12/17/19,TCPI,6250.00,6325.00,5825.00,5975.00,8404800 12/17/19,TDPM,246.00,254.00,246.00,250.00,4203000 12/17/19,TEBE,1910.00,1920.00,1900.00,1915.00,3220800 12/17/19,TELE,302.00,314.00,298.00,304.00,66267500 12/17/19,TFAS,153.00,156.00,151.00,153.00,1848700 12/17/19,TFCO,730.00,780.00,680.00,680.00,3200 12/17/19,TGKA,4840.00,4840.00,4840.00,4840.00,0 12/17/19,TGRA,103.00,113.00,103.00,109.00,4092500 12/17/19,TIFA,210.00,226.00,208.00,226.00,806900 12/17/19,TINS,870.00,875.00,830.00,845.00,25936600 12/17/19,TIRA,256.00,256.00,248.00,248.00,600 12/17/19,TIRT,54.00,54.00,50.00,54.00,62000 12/17/19,TKIM,11275.00,11350.00,10900.00,11225.00,1385600 12/17/19,TLKM,3970.00,3990.00,3950.00,3980.00,91747200 12/17/19,TMAS,99.00,99.00,97.00,98.00,2965500 12/17/19,TMPO,167.00,167.00,167.00,167.00,0 12/17/19,TNCA,270.00,274.00,270.00,272.00,5000 12/17/19,TOBA,370.00,370.00,370.00,370.00,100000 12/17/19,TOPS,412.00,422.00,390.00,396.00,27165500 12/17/19,TOTL,416.00,434.00,416.00,430.00,1780600 12/17/19,TOTO,292.00,296.00,292.00,296.00,34200 12/17/19,TOWR,765.00,765.00,700.00,745.00,47731600 12/17/19,TPIA,9925.00,10025.00,9900.00,9950.00,5214100 12/17/19,TPMA,240.00,240.00,240.00,240.00,400 12/17/19,TRAM,50.00,51.00,50.00,51.00,409584600 12/17/19,TRAM-W,19.00,21.00,16.00,19.00,299600 12/17/19,TRIL,50.00,50.00,50.00,50.00,0 12/17/19,TRIM,135.00,137.00,135.00,137.00,1800 12/17/19,TRIO,426.00,426.00,426.00,426.00,0 12/17/19,TRIS,254.00,258.00,254.00,256.00,1403900 12/17/19,TRIS-W,254.00,26.00,26.00,26.00,0 12/17/19,TRST,400.00,400.00,400.00,400.00,100 12/17/19,TRUK,102.00,103.00,101.00,103.00,52100 12/17/19,TRUS,350.00,350.00,350.00,350.00,0 12/17/19,TSPC,1375.00,1375.00,1360.00,1360.00,211900 12/17/19,TUGU,3460.00,3460.00,3460.00,3460.00,1000 12/17/19,TURI,900.00,900.00,895.00,895.00,10800 12/17/19,ULTJ,1600.00,1635.00,1595.00,1595.00,946400 12/17/19,UNIC,3800.00,3800.00,3800.00,3800.00,400 12/17/19,UNIT,189.00,190.00,171.00,175.00,2300 12/17/19,UNSP,101.00,103.00,101.00,101.00,466600 12/17/19,UNTR,22000.00,22375.00,21750.00,22375.00,4607100 12/17/19,UNVR,40900.00,41125.00,40900.00,40975.00,2167400 12/17/19,URBN,2250.00,2280.00,2250.00,2280.00,243700 12/17/19,URBN-W,43.00,44.00,40.00,44.00,394800 12/17/19,VICO,114.00,114.00,114.00,114.00,400 12/17/19,VINS,135.00,155.00,124.00,127.00,67900 12/17/19,VINS-W,12.00,13.00,11.00,11.00,4998400 12/17/19,VIVA,75.00,77.00,73.00,74.00,5022900 12/17/19,VOKS,280.00,282.00,278.00,280.00,2674300 12/17/19,VRNA,103.00,103.00,103.00,103.00,0 12/17/19,WAPO,70.00,80.00,70.00,78.00,10700 12/17/19,WEGE,304.00,304.00,296.00,302.00,5730100 12/17/19,WEHA,148.00,149.00,148.00,148.00,1941000 12/17/19,WICO,498.00,498.00,498.00,498.00,0 12/17/19,WIIM,179.00,181.00,175.00,175.00,1190100 12/17/19,WIKA,2050.00,2050.00,1990.00,2000.00,12671000 12/17/19,WINS,122.00,125.00,121.00,125.00,449600 12/17/19,WOMF,280.00,280.00,278.00,280.00,40500 12/17/19,WOOD,645.00,655.00,630.00,630.00,5347700 12/17/19,WOWS,212.00,228.00,210.00,212.00,15072200 12/17/19,WSBP,322.00,326.00,318.00,318.00,12936400 12/17/19,WSKT,1475.00,1480.00,1445.00,1450.00,34638900 12/17/19,WTON,456.00,466.00,450.00,452.00,10754800 12/17/19,XAFA,1029.00,1029.00,1029.00,1029.00,2100 12/17/19,XAQA,969.00,969.00,969.00,969.00,0 12/17/19,XASG,102.00,102.00,102.00,102.00,0 12/17/19,XBID,533.00,533.00,533.00,533.00,0 12/17/19,XBIN,518.00,518.00,518.00,518.00,0 12/17/19,XBLQ,473.00,473.00,473.00,473.00,0 12/17/19,XBNI,1097.00,1097.00,1097.00,1097.00,0 12/17/19,XBSK,384.00,384.00,384.00,384.00,0 12/17/19,XCID,81.00,81.00,81.00,81.00,100 12/17/19,XCIS,106.00,106.00,106.00,106.00,0 12/17/19,XCLQ,102.00,102.00,102.00,102.00,0 12/17/19,XDIF,490.00,490.00,490.00,490.00,0 12/17/19,XIHD,490.00,490.00,490.00,490.00,0 12/17/19,XIIC,1110.00,1110.00,1110.00,1110.00,0 12/17/19,XIIF,634.00,634.00,634.00,634.00,100 12/17/19,XIIT,560.00,560.00,560.00,560.00,1500 12/17/19,XIJI,706.00,706.00,706.00,706.00,3000 12/17/19,XIPI,174.00,174.00,174.00,174.00,0 12/17/19,XISB,398.00,398.00,398.00,398.00,0 12/17/19,XISC,713.00,713.00,713.00,713.00,700 12/17/19,XISI,344.00,344.00,344.00,344.00,0 12/17/19,XISR,403.00,403.00,402.00,402.00,3700 12/17/19,XKIV,498.00,498.00,498.00,498.00,0 12/17/19,XMIG,173.00,173.00,173.00,173.00,1100 12/17/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 12/17/19,XMTS,496.00,496.00,496.00,496.00,0 12/17/19,XNVE,162.00,162.00,162.00,162.00,40000 12/17/19,XPCR,955.00,955.00,955.00,955.00,0 12/17/19,XPDV,473.00,473.00,473.00,473.00,0 12/17/19,XPES,420.00,420.00,420.00,420.00,0 12/17/19,XPFT,545.00,545.00,545.00,545.00,100 12/17/19,XPID,540.00,540.00,540.00,540.00,0 12/17/19,XPLC,482.00,482.00,482.00,482.00,0 12/17/19,XPLQ,487.00,487.00,487.00,487.00,0 12/17/19,XPMI,976.00,976.00,976.00,976.00,200 12/17/19,XPSG,446.00,446.00,446.00,446.00,0 12/17/19,XPTD,529.00,529.00,529.00,529.00,0 12/17/19,XSBC,110.00,110.00,110.00,110.00,0 12/17/19,XSPI,750.00,750.00,750.00,750.00,0 12/17/19,XSSI,96.00,96.00,96.00,96.00,0 12/17/19,YELO,70.00,77.00,70.00,74.00,936300 12/17/19,YELO-W,7.00,18.00,7.00,15.00,2081900 12/17/19,YPAS,550.00,550.00,550.00,550.00,0 12/17/19,YULE,176.00,180.00,176.00,176.00,160200 12/17/19,ZBRA,94.00,114.00,80.00,106.00,5955800 12/17/19,ZINC,392.00,396.00,386.00,392.00,66912700 12/17/19,ZONE,505.00,505.00,492.00,500.00,90800