,,,,,, 12/27/19,AALI,14100.00,14525.00,14100.00,14500.00,2557800 12/27/19,ABBA,107.00,111.00,107.00,107.00,13629600 12/27/19,ABDA,6975.00,6975.00,6975.00,6975.00,0 12/27/19,ABMM,1530.00,1530.00,1530.00,1530.00,0 12/27/19,ACES,1555.00,1565.00,1530.00,1550.00,8107100 12/27/19,ACST,1000.00,1050.00,1000.00,1020.00,16000 12/27/19,ADES,1060.00,1060.00,1040.00,1060.00,3700 12/27/19,ADHI,1190.00,1205.00,1185.00,1195.00,3955000 12/27/19,ADMF,10450.00,10450.00,10350.00,10400.00,3700 12/27/19,ADMG,187.00,187.00,186.00,187.00,240800 12/27/19,ADRO,1590.00,1610.00,1575.00,1580.00,31331800 12/27/19,AGAR,402.00,408.00,396.00,396.00,227400 12/27/19,AGII,645.00,655.00,605.00,645.00,258300 12/27/19,AGRO,220.00,220.00,206.00,208.00,5591000 12/27/19,AGRS,136.00,140.00,136.00,136.00,84200 12/27/19,AHAP,62.00,63.00,58.00,63.00,145300 12/27/19,AIMS,180.00,180.00,180.00,180.00,0 12/27/19,AISA,168.00,168.00,168.00,168.00,0 12/27/19,AKKU,53.00,53.00,50.00,50.00,2515100 12/27/19,AKPI,372.00,390.00,370.00,376.00,7300 12/27/19,AKRA,3970.00,3970.00,3840.00,3870.00,5284300 12/27/19,AKSI,1475.00,1475.00,1110.00,1110.00,4194300 12/27/19,ALDO,380.00,380.00,380.00,380.00,0 12/27/19,ALKA,460.00,460.00,410.00,410.00,400 12/27/19,ALMI,358.00,358.00,358.00,358.00,0 12/27/19,ALTO,384.00,398.00,384.00,398.00,26633500 12/27/19,AMAG,296.00,296.00,296.00,296.00,0 12/27/19,AMFG,3440.00,3440.00,3440.00,3440.00,0 12/27/19,AMIN,292.00,312.00,290.00,312.00,34000 12/27/19,AMRT,845.00,850.00,825.00,825.00,91700 12/27/19,ANDI,50.00,50.00,50.00,50.00,2852300 12/27/19,ANJT,870.00,870.00,860.00,870.00,1900 12/27/19,ANTM,850.00,850.00,830.00,835.00,34923000 12/27/19,APEX,346.00,346.00,346.00,346.00,1000 12/27/19,APIC,670.00,675.00,665.00,665.00,21003800 12/27/19,APII,184.00,184.00,184.00,184.00,1000 12/27/19,APLI,166.00,173.00,164.00,173.00,407500 12/27/19,APLN,176.00,177.00,175.00,176.00,11456200 12/27/19,APOL,50.00,50.00,50.00,50.00,0 12/27/19,APOL-W2,29.00,29.00,29.00,29.00,0 12/27/19,ARGO,825.00,825.00,825.00,825.00,0 12/27/19,ARII,705.00,705.00,705.00,705.00,3100 12/27/19,ARKA,2200.00,2200.00,2180.00,2200.00,473200 12/27/19,ARMY,50.00,50.00,50.00,50.00,0 12/27/19,ARNA,442.00,444.00,438.00,440.00,1579700 12/27/19,ARTA,314.00,378.00,310.00,372.00,2700 12/27/19,ARTI,50.00,50.00,50.00,50.00,300 12/27/19,ARTO,2350.00,2770.00,2350.00,2770.00,220500 12/27/19,ASBI,308.00,308.00,308.00,308.00,100 12/27/19,ASDM,1075.00,1075.00,1075.00,1075.00,200 12/27/19,ASGR,950.00,970.00,940.00,940.00,119600 12/27/19,ASII,6925.00,6925.00,6850.00,6925.00,13714400 12/27/19,ASJT,134.00,140.00,115.00,120.00,5137600 12/27/19,ASMI,1095.00,1150.00,1095.00,1150.00,115800 12/27/19,ASRI,240.00,242.00,238.00,240.00,7237700 12/27/19,ASRM,2020.00,2020.00,2020.00,2020.00,0 12/27/19,ASSA,730.00,745.00,720.00,735.00,5547000 12/27/19,ATIC,660.00,685.00,660.00,685.00,300 12/27/19,AUTO,1210.00,1235.00,1200.00,1225.00,477000 12/27/19,BABP,50.00,50.00,50.00,50.00,0 12/27/19,BABP-W3,48.00,48.00,28.00,28.00,10500 12/27/19,BABP-W4,11.00,17.00,11.00,15.00,12523300 12/27/19,BACA,298.00,304.00,298.00,300.00,9689600 12/27/19,BACA-W2,298.00,100.00,100.00,100.00,0 12/27/19,BAJA,63.00,63.00,60.00,61.00,630600 12/27/19,BALI,1000.00,1000.00,1000.00,1000.00,0 12/27/19,BAPA,70.00,70.00,70.00,70.00,2800 12/27/19,BAPI,50.00,50.00,50.00,50.00,68800 12/27/19,BAPI-W,4.00,6.00,4.00,5.00,32690800 12/27/19,BATA,670.00,670.00,650.00,650.00,800 12/27/19,BAYU,1130.00,1180.00,1130.00,1180.00,19000 12/27/19,BBCA,33350.00,33500.00,33350.00,33475.00,5989000 12/27/19,BBHI,135.00,137.00,135.00,137.00,5600 12/27/19,BBKP,220.00,228.00,220.00,224.00,5239000 12/27/19,BBLD,404.00,404.00,404.00,404.00,0 12/27/19,BBMD,2390.00,2390.00,2390.00,2390.00,0 12/27/19,BBNI,7950.00,7975.00,7850.00,7925.00,9685700 12/27/19,BBRI,4380.00,4440.00,4380.00,4430.00,56465900 12/27/19,BBRM,50.00,50.00,50.00,50.00,0 12/27/19,BBTN,2140.00,2160.00,2140.00,2150.00,10564900 12/27/19,BBYB,276.00,280.00,274.00,274.00,164200 12/27/19,BCAP,140.00,140.00,137.00,140.00,74600 12/27/19,BCIC,450.00,450.00,450.00,450.00,0 12/27/19,BCIP,63.00,64.00,62.00,64.00,158700 12/27/19,BDMN,4090.00,4090.00,4030.00,4050.00,4458000 12/27/19,BEEF,378.00,390.00,378.00,390.00,8656400 12/27/19,BEEF-W,46.00,47.00,43.00,43.00,554800 12/27/19,BEKS,50.00,50.00,50.00,50.00,559600 12/27/19,BELL,525.00,525.00,520.00,520.00,71800 12/27/19,BEST,212.00,218.00,210.00,214.00,3416600 12/27/19,BFIN,570.00,570.00,565.00,565.00,140900 12/27/19,BGTG,63.00,63.00,61.00,62.00,1117600 12/27/19,BHIT,64.00,64.00,62.00,64.00,13822800 12/27/19,BIKA,196.00,196.00,196.00,196.00,0 12/27/19,BIMA,50.00,50.00,50.00,50.00,700 12/27/19,BINA,855.00,875.00,855.00,865.00,25800 12/27/19,BIPI,50.00,50.00,50.00,50.00,1400 12/27/19,BIPI-W,9.00,10.00,8.00,9.00,2777400 12/27/19,BIPP,50.00,50.00,50.00,50.00,10200 12/27/19,BIPP-W2,50.00,1.00,1.00,1.00,0 12/27/19,BIRD,2530.00,2580.00,2510.00,2530.00,442200 12/27/19,BISI,1040.00,1045.00,1040.00,1040.00,352800 12/27/19,BJBR,1325.00,1325.00,1245.00,1250.00,11925900 12/27/19,BJTM,680.00,680.00,675.00,675.00,2597000 12/27/19,BKDP,53.00,55.00,53.00,54.00,1500 12/27/19,BKSL,83.00,87.00,82.00,85.00,93881900 12/27/19,BKSL-W,15.00,20.00,15.00,16.00,11388500 12/27/19,BKSW,157.00,157.00,157.00,157.00,100 12/27/19,BLTA,50.00,50.00,50.00,50.00,4000 12/27/19,BLTZ,3000.00,3000.00,3000.00,3000.00,0 12/27/19,BLUE,510.00,520.00,510.00,515.00,64100 12/27/19,BMAS,358.00,358.00,358.00,358.00,0 12/27/19,BMRI,7825.00,7825.00,7725.00,7750.00,29091400 12/27/19,BMSR,101.00,111.00,101.00,109.00,652300 12/27/19,BMTR,342.00,352.00,340.00,346.00,63369500 12/27/19,BNBA,318.00,320.00,312.00,320.00,264300 12/27/19,BNBR,50.00,50.00,50.00,50.00,2200 12/27/19,BNGA,985.00,1005.00,980.00,985.00,7331100 12/27/19,BNII,208.00,210.00,206.00,208.00,331700 12/27/19,BNLI,1245.00,1270.00,1240.00,1260.00,25883600 12/27/19,BOGA,1320.00,1325.00,1315.00,1315.00,10575900 12/27/19,BOLA,314.00,318.00,312.00,318.00,138500 12/27/19,BOLT,840.00,840.00,835.00,840.00,103800 12/27/19,BORN,50.00,50.00,50.00,50.00,0 12/27/19,BOSS,170.00,186.00,170.00,181.00,944600 12/27/19,BPFI,1310.00,1310.00,1310.00,1310.00,500 12/27/19,BPII,10000.00,10000.00,10000.00,10000.00,0 12/27/19,BPTR,94.00,94.00,90.00,93.00,62500 12/27/19,BRAM,10800.00,10800.00,10800.00,10800.00,0 12/27/19,BRIS,340.00,340.00,328.00,334.00,3667100 12/27/19,BRMS,52.00,53.00,50.00,51.00,266289900 12/27/19,BRNA,1040.00,1040.00,1040.00,1040.00,0 12/27/19,BRPT,1505.00,1510.00,1490.00,1505.00,56189800 12/27/19,BRPT-W,1505.00,1150.00,1150.00,1150.00,0 12/27/19,BSDE,1285.00,1295.00,1270.00,1275.00,5842000 12/27/19,BSIM,525.00,535.00,525.00,535.00,40900 12/27/19,BSIM-W3,39.00,39.00,12.00,38.00,500 12/27/19,BSSR,1800.00,1800.00,1800.00,1800.00,1700 12/27/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 12/27/19,BTEK,50.00,50.00,50.00,50.00,500 12/27/19,BTEL,50.00,50.00,50.00,50.00,0 12/27/19,BTON,208.00,212.00,208.00,212.00,29200 12/27/19,BTPN,3280.00,3300.00,3270.00,3270.00,8300 12/27/19,BTPS,4280.00,4280.00,4200.00,4210.00,1274500 12/27/19,BUDI,105.00,105.00,103.00,103.00,70200 12/27/19,BUKK,1450.00,1480.00,1450.00,1450.00,4500 12/27/19,BULL,171.00,172.00,155.00,164.00,72425600 12/27/19,BULL-W,61.00,100.00,61.00,100.00,1300 12/27/19,BULL-W2,28.00,28.00,22.00,24.00,5013800 12/27/19,BUMI,68.00,68.00,65.00,66.00,142678200 12/27/19,BUVA,77.00,77.00,72.00,74.00,206400 12/27/19,BVIC,90.00,93.00,86.00,92.00,11154500 12/27/19,BWPT,136.00,152.00,135.00,152.00,263984200 12/27/19,BYAN,16350.00,16350.00,16350.00,16350.00,100 12/27/19,CAKK,69.00,72.00,69.00,70.00,264900 12/27/19,CAKK-W,19.00,20.00,19.00,20.00,339400 12/27/19,CAMP,372.00,374.00,368.00,372.00,939300 12/27/19,CANI,165.00,165.00,165.00,165.00,0 12/27/19,CARS,190.00,190.00,172.00,188.00,180600 12/27/19,CASA,418.00,418.00,414.00,416.00,15075000 12/27/19,CASA-W,418.00,133.00,133.00,133.00,0 12/27/19,CASS,600.00,600.00,600.00,600.00,3500 12/27/19,CCSI,256.00,262.00,254.00,258.00,1156100 12/27/19,CEKA,1575.00,1620.00,1575.00,1610.00,111500 12/27/19,CENT,73.00,75.00,73.00,75.00,307900 12/27/19,CFIN,270.00,270.00,268.00,268.00,79100 12/27/19,CINT,254.00,260.00,252.00,254.00,121400 12/27/19,CITA,1750.00,1750.00,1730.00,1750.00,1500 12/27/19,CITY,120.00,120.00,109.00,118.00,54000 12/27/19,CITY-W,35.00,40.00,35.00,39.00,24500 12/27/19,CKRA,76.00,76.00,76.00,76.00,0 12/27/19,CLAY,3990.00,3990.00,3400.00,3860.00,1191900 12/27/19,CLEO,505.00,515.00,505.00,510.00,4593800 12/27/19,CLPI,775.00,795.00,770.00,775.00,27400 12/27/19,CMNP,1855.00,1855.00,1855.00,1855.00,5500 12/27/19,CMPP,184.00,184.00,184.00,184.00,0 12/27/19,CNKO,50.00,50.00,50.00,50.00,300 12/27/19,CNTB,250.00,250.00,250.00,250.00,0 12/27/19,CNTX,342.00,342.00,342.00,342.00,0 12/27/19,COCO,855.00,860.00,850.00,860.00,9900 12/27/19,COCO-W,855.00,450.00,450.00,450.00,0 12/27/19,COWL,50.00,50.00,50.00,50.00,100 12/27/19,CPIN,6950.00,7000.00,6825.00,6875.00,4333400 12/27/19,CPRI,50.00,50.00,50.00,50.00,114700 12/27/19,CPRI-W,24.00,25.00,22.00,24.00,122900 12/27/19,CPRO,50.00,50.00,50.00,50.00,2700 12/27/19,CSAP,448.00,448.00,448.00,448.00,296500 12/27/19,CSIS,95.00,95.00,88.00,90.00,142900 12/27/19,CTBN,3150.00,3150.00,3150.00,3150.00,0 12/27/19,CTRA,1060.00,1075.00,1040.00,1045.00,13143700 12/27/19,CTTH,68.00,70.00,66.00,69.00,41500 12/27/19,DART,312.00,312.00,312.00,312.00,0 12/27/19,DAYA,278.00,318.00,266.00,290.00,55800 12/27/19,DEAL,188.00,198.00,185.00,187.00,3958600 12/27/19,DEAL-W,188.00,25.00,25.00,25.00,0 12/27/19,DEFI,1855.00,1855.00,1855.00,1855.00,100 12/27/19,DEWA,50.00,50.00,50.00,50.00,7700 12/27/19,DFAM,404.00,410.00,402.00,402.00,11298600 12/27/19,DFAM-W,404.00,21.00,21.00,21.00,0 12/27/19,DGIK,50.00,50.00,50.00,50.00,4700 12/27/19,DIGI,1700.00,1700.00,1700.00,1700.00,100 12/27/19,DILD,302.00,312.00,298.00,308.00,3621000 12/27/19,DIVA,3430.00,3510.00,3430.00,3500.00,562300 12/27/19,DKFT,144.00,145.00,142.00,143.00,3112800 12/27/19,DLTA,6700.00,6700.00,6600.00,6600.00,900 12/27/19,DMAS,298.00,300.00,292.00,300.00,11816800 12/27/19,DMMX,230.00,230.00,224.00,224.00,1472200 12/27/19,DNAR,280.00,320.00,280.00,298.00,10800 12/27/19,DNET,3070.00,3070.00,3070.00,3070.00,1500 12/27/19,DOID,296.00,298.00,286.00,286.00,5134700 12/27/19,DPNS,254.00,254.00,254.00,254.00,0 12/27/19,DPUM,112.00,112.00,109.00,109.00,300 12/27/19,DSFI,101.00,101.00,101.00,101.00,4570000 12/27/19,DSNG,414.00,438.00,414.00,432.00,3094800 12/27/19,DSSA,14500.00,14500.00,14500.00,14500.00,0 12/27/19,DUCK,1205.00,1220.00,1190.00,1200.00,6678600 12/27/19,DUTI,5000.00,5000.00,5000.00,5000.00,0 12/27/19,DVLA,2200.00,2230.00,2200.00,2220.00,1900 12/27/19,DWGL,450.00,452.00,338.00,338.00,2165200 12/27/19,DWGL-W,162.00,192.00,153.00,163.00,2469200 12/27/19,DYAN,98.00,112.00,98.00,112.00,393300 12/27/19,EAST,95.00,95.00,91.00,92.00,1592300 12/27/19,EAST-W,13.00,15.00,13.00,13.00,9772200 12/27/19,ECII,855.00,1000.00,850.00,1000.00,60200 12/27/19,EKAD,1070.00,1075.00,1045.00,1070.00,75500 12/27/19,ELSA,306.00,312.00,306.00,308.00,18022600 12/27/19,ELTY,50.00,50.00,50.00,50.00,300 12/27/19,EMDE,224.00,224.00,224.00,224.00,30000 12/27/19,EMTK,5600.00,5625.00,5350.00,5625.00,4100 12/27/19,ENRG,50.00,51.00,50.00,50.00,7161900 12/27/19,ENVY,930.00,975.00,920.00,940.00,1084000 12/27/19,EPMT,2050.00,2050.00,2050.00,2050.00,0 12/27/19,ERAA,1755.00,1815.00,1745.00,1795.00,51752700 12/27/19,ERTX,141.00,142.00,141.00,142.00,200 12/27/19,ESIP,302.00,310.00,302.00,304.00,17735100 12/27/19,ESIP-W,24.00,25.00,23.00,24.00,11343700 12/27/19,ESSA,266.00,268.00,262.00,264.00,2124900 12/27/19,ESTI,62.00,62.00,57.00,60.00,157100 12/27/19,ETWA,65.00,66.00,61.00,64.00,245100 12/27/19,EXCL,3270.00,3270.00,3220.00,3250.00,4899800 12/27/19,FAST,2500.00,2500.00,2500.00,2500.00,800 12/27/19,FASW,7700.00,7700.00,7700.00,7700.00,155900 12/27/19,FILM,179.00,181.00,172.00,174.00,6597800 12/27/19,FINN,50.00,50.00,50.00,50.00,0 12/27/19,FIRE,462.00,464.00,360.00,370.00,2815700 12/27/19,FIRE-W,462.00,990.00,990.00,990.00,0 12/27/19,FISH,3800.00,3800.00,3800.00,3800.00,200 12/27/19,FITT,63.00,77.00,63.00,70.00,4221400 12/27/19,FITT-W,52.00,66.00,52.00,58.00,1820800 12/27/19,FMII,470.00,470.00,470.00,470.00,0 12/27/19,FOOD,108.00,110.00,104.00,107.00,378100 12/27/19,FORU,99.00,99.00,99.00,99.00,100 12/27/19,FORZ,50.00,50.00,50.00,50.00,5400 12/27/19,FORZ-W,50.00,610.00,610.00,610.00,0 12/27/19,FPNI,120.00,123.00,120.00,121.00,337500 12/27/19,FREN,135.00,141.00,135.00,135.00,78757500 12/27/19,FREN-W,88.00,92.00,79.00,85.00,1408400 12/27/19,FUJI,111.00,111.00,111.00,111.00,2100 12/27/19,GAMA,51.00,51.00,50.00,51.00,941300 12/27/19,GDST,64.00,64.00,62.00,62.00,22600 12/27/19,GDYR,2000.00,2000.00,2000.00,2000.00,0 12/27/19,GEMA,340.00,340.00,340.00,340.00,10000 12/27/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 12/27/19,GGRM,53400.00,53900.00,53075.00,53250.00,582400 12/27/19,GGRP,400.00,400.00,390.00,390.00,7800 12/27/19,GHON,1650.00,1650.00,1650.00,1650.00,0 12/27/19,GIAA,500.00,505.00,498.00,498.00,7075500 12/27/19,GJTL,580.00,590.00,580.00,585.00,6347600 12/27/19,GLOB,426.00,450.00,426.00,442.00,3800 12/27/19,GLVA,448.00,468.00,322.00,330.00,34224000 12/27/19,GMFI,171.00,176.00,171.00,175.00,7319500 12/27/19,GMTD,16000.00,16000.00,16000.00,16000.00,1000 12/27/19,GOLD,222.00,222.00,222.00,222.00,900 12/27/19,GOLL,50.00,50.00,50.00,50.00,0 12/27/19,GOOD,1510.00,1510.00,1505.00,1510.00,216100 12/27/19,GPRA,74.00,77.00,74.00,75.00,676500 12/27/19,GREN,328.00,328.00,328.00,328.00,0 12/27/19,GSMF,100.00,100.00,100.00,100.00,0 12/27/19,GTBO,154.00,157.00,150.00,157.00,5000 12/27/19,GWSA,165.00,165.00,165.00,165.00,800 12/27/19,GZCO,50.00,58.00,50.00,50.00,156141200 12/27/19,HADE,50.00,50.00,50.00,50.00,0 12/27/19,HDFA,130.00,149.00,130.00,149.00,300 12/27/19,HDIT,690.00,690.00,690.00,690.00,200 12/27/19,HDTX,120.00,120.00,120.00,120.00,0 12/27/19,HEAL,3640.00,3640.00,3630.00,3640.00,20000 12/27/19,HELI,169.00,198.00,169.00,198.00,1316600 12/27/19,HELI-W,12.00,14.00,12.00,13.00,67100 12/27/19,HERO,850.00,900.00,850.00,890.00,1300 12/27/19,HEXA,3490.00,3490.00,3440.00,3440.00,79800 12/27/19,HITS,650.00,725.00,515.00,720.00,184400 12/27/19,HKMU,260.00,266.00,258.00,264.00,8088500 12/27/19,HMSP,2150.00,2160.00,2110.00,2130.00,29028200 12/27/19,HOKI,945.00,955.00,925.00,925.00,23550100 12/27/19,HOKI-W,945.00,620.00,620.00,620.00,0 12/27/19,HOME,50.00,50.00,50.00,50.00,108400 12/27/19,HOTL,112.00,119.00,110.00,116.00,56995400 12/27/19,HRME,1270.00,1285.00,955.00,1000.00,17320600 12/27/19,HRTA,214.00,214.00,210.00,212.00,1003300 12/27/19,HRUM,1325.00,1325.00,1315.00,1320.00,396000 12/27/19,IATA,50.00,50.00,50.00,50.00,1100 12/27/19,IBFN,160.00,238.00,160.00,238.00,500 12/27/19,IBFN-W,24.00,26.00,24.00,25.00,6200 12/27/19,IBST,6525.00,6525.00,6525.00,6525.00,0 12/27/19,ICBP,11275.00,11275.00,11100.00,11175.00,6856300 12/27/19,ICON,60.00,61.00,59.00,60.00,109200 12/27/19,IDPR,368.00,368.00,368.00,368.00,0 12/27/19,IFII,214.00,216.00,204.00,212.00,1850900 12/27/19,IFSH,565.00,635.00,535.00,630.00,106900 12/27/19,IGAR,340.00,340.00,334.00,340.00,8400 12/27/19,IIKP,50.00,50.00,50.00,50.00,4800 12/27/19,IKAI,72.00,77.00,72.00,75.00,20937200 12/27/19,IKBI,262.00,262.00,260.00,260.00,10400 12/27/19,IMAS,1165.00,1220.00,1155.00,1175.00,1648500 12/27/19,IMJS,288.00,300.00,288.00,290.00,520500 12/27/19,IMPC,1040.00,1045.00,1035.00,1045.00,422300 12/27/19,INAF,665.00,830.00,620.00,830.00,34449900 12/27/19,INAI,430.00,436.00,430.00,436.00,2200 12/27/19,INCF,50.00,50.00,50.00,50.00,1700 12/27/19,INCI,418.00,418.00,418.00,418.00,13000 12/27/19,INCO,3580.00,3580.00,3530.00,3530.00,3978500 12/27/19,INDF,7825.00,7925.00,7800.00,7925.00,6021500 12/27/19,INDR,2460.00,2500.00,2400.00,2490.00,45400 12/27/19,INDS,2210.00,2310.00,2180.00,2310.00,101800 12/27/19,INDX,55.00,59.00,55.00,58.00,2800 12/27/19,INDY,1240.00,1250.00,1215.00,1220.00,9272000 12/27/19,INKP,7775.00,7900.00,7725.00,7775.00,4065400 12/27/19,INOV,378.00,380.00,376.00,380.00,2197500 12/27/19,INPC,63.00,63.00,62.00,63.00,263600 12/27/19,INPC-W,6.00,7.00,6.00,7.00,100600 12/27/19,INPP,825.00,825.00,825.00,825.00,500 12/27/19,INPS,4020.00,4030.00,4010.00,4010.00,51100 12/27/19,INRU,790.00,790.00,790.00,790.00,1000 12/27/19,INTA,436.00,450.00,436.00,450.00,85100 12/27/19,INTA-W,436.00,210.00,210.00,210.00,0 12/27/19,INTD,408.00,408.00,312.00,350.00,14800 12/27/19,INTP,19800.00,20000.00,19625.00,19775.00,1064600 12/27/19,IPCC,680.00,690.00,670.00,685.00,4268000 12/27/19,IPCM,179.00,179.00,175.00,178.00,1669900 12/27/19,IPOL,93.00,93.00,92.00,93.00,400800 12/27/19,IPTV,500.00,505.00,496.00,500.00,23428600 12/27/19,IPTV-W,150.00,150.00,143.00,144.00,4567700 12/27/19,IRRA,640.00,655.00,640.00,645.00,10318000 12/27/19,ISAT,2950.00,2960.00,2910.00,2940.00,1752000 12/27/19,ISSP,187.00,189.00,185.00,187.00,5252600 12/27/19,ITIC,1945.00,2080.00,1945.00,2080.00,19794300 12/27/19,ITMA,555.00,555.00,535.00,545.00,57400 12/27/19,ITMA-W,51.00,51.00,51.00,51.00,3900 12/27/19,ITMG,11200.00,11325.00,11150.00,11225.00,532400 12/27/19,ITTG,82.00,82.00,82.00,82.00,0 12/27/19,JAST,1555.00,1555.00,1545.00,1545.00,8159000 12/27/19,JAWA,96.00,96.00,96.00,96.00,26300 12/27/19,JAYA,82.00,86.00,82.00,84.00,346400 12/27/19,JAYA-W,20.00,22.00,19.00,22.00,2297300 12/27/19,JECC,6175.00,6175.00,6175.00,6175.00,0 12/27/19,JGLE,50.00,50.00,50.00,50.00,0 12/27/19,JIHD,550.00,550.00,550.00,550.00,0 12/27/19,JKON,496.00,496.00,496.00,496.00,0 12/27/19,JKSW,60.00,60.00,60.00,60.00,0 12/27/19,JMAS,880.00,880.00,830.00,855.00,600 12/27/19,JPFA,1565.00,1580.00,1565.00,1575.00,4485500 12/27/19,JRPT,560.00,565.00,555.00,555.00,8802900 12/27/19,JSKY,212.00,224.00,208.00,214.00,26864000 12/27/19,JSMR,5300.00,5350.00,5200.00,5300.00,3745600 12/27/19,JSPT,1025.00,1025.00,1025.00,1025.00,0 12/27/19,JTPE,960.00,970.00,960.00,970.00,1298700 12/27/19,KAEF,1150.00,1370.00,1145.00,1315.00,31139000 12/27/19,KARW,65.00,65.00,64.00,64.00,78400 12/27/19,KAYU,63.00,74.00,63.00,69.00,14239200 12/27/19,KBLI,530.00,535.00,515.00,525.00,10872200 12/27/19,KBLM,306.00,324.00,304.00,306.00,122200 12/27/19,KBLV,260.00,274.00,240.00,274.00,8300 12/27/19,KBRI,50.00,50.00,50.00,50.00,0 12/27/19,KDSI,1155.00,1155.00,1130.00,1135.00,15000 12/27/19,KEEN,555.00,555.00,540.00,550.00,2909400 12/27/19,KEJU,1000.00,1025.00,950.00,960.00,950900 12/27/19,KIAS,54.00,64.00,54.00,63.00,493900 12/27/19,KICI,218.00,218.00,191.00,202.00,151300 12/27/19,KIJA,304.00,306.00,298.00,300.00,2400400 12/27/19,KINO,3440.00,3450.00,3390.00,3430.00,104700 12/27/19,KIOS,336.00,336.00,336.00,336.00,0 12/27/19,KIOS-W,318.00,318.00,318.00,318.00,0 12/27/19,KJEN,2100.00,2100.00,2050.00,2100.00,75600 12/27/19,KKGI,238.00,238.00,236.00,236.00,2200 12/27/19,KLBF,1595.00,1615.00,1575.00,1615.00,8196900 12/27/19,KMTR,312.00,318.00,306.00,306.00,24000 12/27/19,KOBX,119.00,120.00,117.00,119.00,67700 12/27/19,KOIN,141.00,141.00,141.00,141.00,0 12/27/19,KONI,650.00,650.00,650.00,650.00,0 12/27/19,KOPI,635.00,635.00,620.00,620.00,21000 12/27/19,KOTA,770.00,825.00,770.00,825.00,16646500 12/27/19,KOTA-W,110.00,139.00,109.00,130.00,31817200 12/27/19,KPAL,148.00,152.00,131.00,138.00,646700 12/27/19,KPAS,64.00,71.00,64.00,64.00,13464700 12/27/19,KPAS-W,27.00,35.00,25.00,26.00,1691200 12/27/19,KPIG,133.00,134.00,129.00,134.00,1754700 12/27/19,KRAH,1690.00,1690.00,1660.00,1685.00,449000 12/27/19,KRAS,310.00,310.00,300.00,304.00,4983500 12/27/19,KREN,505.00,515.00,496.00,500.00,61609600 12/27/19,LAND,970.00,1115.00,970.00,1090.00,276800 12/27/19,LAPD,50.00,50.00,50.00,50.00,0 12/27/19,LCGP,114.00,114.00,114.00,114.00,0 12/27/19,LCKM,324.00,324.00,324.00,324.00,11000 12/27/19,LEAD,50.00,50.00,50.00,50.00,32900 12/27/19,LIFE,6300.00,6425.00,6300.00,6425.00,140100 12/27/19,LINK,4000.00,4000.00,3900.00,3920.00,402500 12/27/19,LION,490.00,490.00,480.00,480.00,2600 12/27/19,LMAS,95.00,128.00,94.00,127.00,44337900 12/27/19,LMPI,93.00,93.00,87.00,92.00,12100 12/27/19,LMSH,476.00,476.00,476.00,476.00,0 12/27/19,LPCK,1005.00,1020.00,1000.00,1005.00,1498400 12/27/19,LPGI,3600.00,3600.00,3600.00,3600.00,0 12/27/19,LPIN,284.00,284.00,284.00,284.00,0 12/27/19,LPKR,234.00,234.00,228.00,234.00,45270100 12/27/19,LPLI,104.00,104.00,104.00,104.00,500 12/27/19,LPPF,4230.00,4250.00,4120.00,4210.00,16110400 12/27/19,LPPS,76.00,84.00,75.00,77.00,36300 12/27/19,LRNA,131.00,131.00,131.00,131.00,100 12/27/19,LSIP,1460.00,1490.00,1445.00,1470.00,34063900 12/27/19,LTLS,630.00,630.00,630.00,630.00,2700 12/27/19,LUCK,380.00,462.00,356.00,410.00,45811200 12/27/19,MABA,50.00,50.00,50.00,50.00,0 12/27/19,MAGP,50.00,50.00,50.00,50.00,2000 12/27/19,MAIN,1040.00,1050.00,1020.00,1020.00,935400 12/27/19,MAMI,50.00,50.00,50.00,50.00,255900 12/27/19,MAMI-W,13.00,13.00,12.00,13.00,1637500 12/27/19,MAMIP,50.00,600.00,600.00,600.00,0 12/27/19,MAPA,5250.00,5325.00,5000.00,5250.00,71900 12/27/19,MAPB,1680.00,1685.00,1680.00,1685.00,700 12/27/19,MAPI,1035.00,1060.00,1030.00,1055.00,8354800 12/27/19,MARI,178.00,190.00,177.00,190.00,413300 12/27/19,MARK,462.00,466.00,462.00,464.00,942800 12/27/19,MASA,420.00,530.00,420.00,480.00,66800 12/27/19,MAYA,9100.00,9100.00,9100.00,9100.00,0 12/27/19,MBAP,1980.00,1990.00,1975.00,1990.00,3000 12/27/19,MBSS,486.00,486.00,482.00,484.00,398100 12/27/19,MBTO,92.00,94.00,91.00,93.00,30500 12/27/19,MCAS,2770.00,2790.00,2770.00,2780.00,595700 12/27/19,MCOR,139.00,139.00,129.00,131.00,618500 12/27/19,MDIA,54.00,55.00,52.00,53.00,763800 12/27/19,MDKA,1085.00,1140.00,1065.00,1085.00,74250900 12/27/19,MDKI,206.00,210.00,202.00,210.00,272900 12/27/19,MDLN,214.00,218.00,208.00,218.00,9489000 12/27/19,MDRN,50.00,50.00,50.00,50.00,0 12/27/19,MEDC,890.00,895.00,875.00,885.00,33413100 12/27/19,MEDC-W,250.00,254.00,236.00,240.00,1741000 12/27/19,MEGA,6700.00,6800.00,6700.00,6800.00,600 12/27/19,MERK,2880.00,2900.00,2860.00,2900.00,13900 12/27/19,META,208.00,220.00,200.00,220.00,28202400 12/27/19,MFIN,1290.00,1290.00,1290.00,1290.00,81300 12/27/19,MFMI,1055.00,1165.00,1000.00,1025.00,824300 12/27/19,MGNA,50.00,50.00,50.00,50.00,0 12/27/19,MGRO,850.00,885.00,850.00,880.00,3193800 12/27/19,MICE,350.00,350.00,346.00,346.00,5900 12/27/19,MIDI,950.00,950.00,950.00,950.00,0 12/27/19,MIKA,2650.00,2670.00,2650.00,2660.00,12967400 12/27/19,MINA,620.00,650.00,530.00,555.00,317000 12/27/19,MIRA,50.00,50.00,50.00,50.00,0 12/27/19,MITI,51.00,51.00,51.00,51.00,0 12/27/19,MKNT,50.00,50.00,50.00,50.00,1100 12/27/19,MKPI,16200.00,16200.00,16200.00,16200.00,0 12/27/19,MLBI,15975.00,15975.00,15500.00,15500.00,10200 12/27/19,MLIA,825.00,835.00,790.00,790.00,5221900 12/27/19,MLPL,80.00,87.00,78.00,84.00,18072300 12/27/19,MLPT,448.00,470.00,444.00,470.00,14500 12/27/19,MMLP,202.00,202.00,196.00,199.00,10940900 12/27/19,MNCN,1590.00,1630.00,1590.00,1610.00,18470300 12/27/19,MOLI,925.00,925.00,925.00,925.00,10000 12/27/19,MPMX,670.00,675.00,660.00,665.00,435000 12/27/19,MPOW,108.00,109.00,104.00,109.00,106800 12/27/19,MPPA,140.00,146.00,137.00,144.00,7624800 12/27/19,MPRO,1755.00,2000.00,1750.00,2000.00,9700 12/27/19,MRAT,148.00,154.00,148.00,153.00,14400 12/27/19,MREI,4000.00,4050.00,4000.00,4050.00,1700 12/27/19,MSIN,412.00,412.00,406.00,408.00,842800 12/27/19,MSKY,1350.00,1460.00,1350.00,1400.00,700 12/27/19,MTDL,1995.00,1995.00,1970.00,1975.00,806900 12/27/19,MTFN,50.00,50.00,50.00,50.00,100 12/27/19,MTLA,498.00,565.00,498.00,540.00,30791700 12/27/19,MTPS,880.00,890.00,850.00,890.00,9300 12/27/19,MTPS-W,880.00,500.00,500.00,500.00,0 12/27/19,MTRA,334.00,338.00,334.00,336.00,77100 12/27/19,MTSM,224.00,240.00,224.00,224.00,8800 12/27/19,MTWI,66.00,70.00,66.00,68.00,1560100 12/27/19,MYOH,1290.00,1295.00,1285.00,1295.00,39400 12/27/19,MYOR,2060.00,2090.00,2030.00,2050.00,4513000 12/27/19,MYRX,50.00,50.00,50.00,50.00,1625000 12/27/19,MYRXP,50.00,50.00,50.00,50.00,0 12/27/19,MYTX,51.00,57.00,51.00,57.00,1015100 12/27/19,NASA,725.00,725.00,725.00,725.00,14400 12/27/19,NASA-W,725.00,640.00,640.00,640.00,0 12/27/19,NATO,1070.00,1080.00,1070.00,1075.00,29331800 12/27/19,NATO-W,900.00,900.00,900.00,900.00,500 12/27/19,NELY,141.00,141.00,140.00,140.00,400 12/27/19,NFCX,2820.00,2920.00,2800.00,2920.00,223200 12/27/19,NICK,306.00,306.00,306.00,306.00,0 12/27/19,NIKL,530.00,660.00,525.00,660.00,34685300 12/27/19,NIPS,282.00,282.00,282.00,282.00,0 12/27/19,NIRO,140.00,140.00,131.00,140.00,3500100 12/27/19,NISP,870.00,870.00,850.00,850.00,11700 12/27/19,NOBU,850.00,890.00,850.00,890.00,2000 12/27/19,NRCA,384.00,384.00,384.00,384.00,23900 12/27/19,NUSA,50.00,50.00,50.00,50.00,113200 12/27/19,NUSA-W,6.00,6.00,5.00,6.00,86100 12/27/19,NZIA,895.00,895.00,840.00,880.00,16000 12/27/19,NZIA-W,160.00,160.00,105.00,121.00,442900 12/27/19,OASA,384.00,384.00,384.00,384.00,400 12/27/19,OCAP,270.00,270.00,246.00,246.00,400 12/27/19,OKAS,200.00,200.00,195.00,195.00,700 12/27/19,OMRE,1175.00,1175.00,1175.00,1175.00,0 12/27/19,OPMS,101.00,102.00,100.00,100.00,897800 12/27/19,PADI,268.00,268.00,250.00,268.00,31300 12/27/19,PALM,208.00,244.00,200.00,208.00,53300 12/27/19,PAMG,68.00,68.00,66.00,68.00,1011000 12/27/19,PANI,92.00,102.00,92.00,96.00,68900 12/27/19,PANR,340.00,340.00,338.00,340.00,634800 12/27/19,PANS,1400.00,1420.00,1400.00,1420.00,6500 12/27/19,PBID,995.00,995.00,990.00,995.00,70900 12/27/19,PBRX,530.00,545.00,530.00,530.00,3800 12/27/19,PBSA,675.00,690.00,675.00,690.00,2500 12/27/19,PCAR,1295.00,1300.00,1295.00,1300.00,1400 12/27/19,PDES,730.00,760.00,725.00,760.00,7000 12/27/19,PEGE,200.00,200.00,200.00,200.00,0 12/27/19,PEHA,1030.00,1055.00,1015.00,1030.00,62200 12/27/19,PGAS,2190.00,2260.00,2190.00,2250.00,59014500 12/27/19,PGLI,324.00,324.00,300.00,300.00,700 12/27/19,PICO,2040.00,2040.00,1650.00,1650.00,29600 12/27/19,PJAA,985.00,990.00,985.00,985.00,300 12/27/19,PKPK,62.00,68.00,62.00,65.00,66100 12/27/19,PLAS,50.00,50.00,50.00,50.00,0 12/27/19,PLIN,3090.00,3500.00,3090.00,3300.00,9700 12/27/19,PMJS,142.00,155.00,142.00,146.00,5969300 12/27/19,PNBN,1320.00,1320.00,1290.00,1290.00,842400 12/27/19,PNBS,50.00,50.00,50.00,50.00,8700 12/27/19,PNIN,1100.00,1105.00,1095.00,1100.00,355000 12/27/19,PNLF,294.00,296.00,290.00,290.00,9391900 12/27/19,PNSE,332.00,332.00,332.00,332.00,0 12/27/19,POLA,336.00,340.00,262.00,262.00,734200 12/27/19,POLA-W,336.00,800.00,800.00,800.00,0 12/27/19,POLI,1480.00,1490.00,1480.00,1490.00,900 12/27/19,POLL,11125.00,11175.00,11125.00,11125.00,287200 12/27/19,POLU,2400.00,2400.00,2400.00,2400.00,2400 12/27/19,POLY,64.00,67.00,62.00,63.00,1403700 12/27/19,POOL,250.00,250.00,208.00,208.00,716500 12/27/19,POOL-W,250.00,4010.00,4010.00,4010.00,0 12/27/19,PORT,505.00,505.00,505.00,505.00,0 12/27/19,POSA,50.00,50.00,50.00,50.00,34600 12/27/19,POSA-W,4.00,5.00,4.00,5.00,4715000 12/27/19,POWR,995.00,1000.00,990.00,1000.00,365600 12/27/19,PPRE,246.00,254.00,244.00,248.00,5469800 12/27/19,PPRO,67.00,67.00,65.00,66.00,86008900 12/27/19,PRAS,140.00,140.00,140.00,140.00,0 12/27/19,PRDA,3750.00,3750.00,3680.00,3680.00,98300 12/27/19,PRIM,410.00,410.00,400.00,410.00,7400 12/27/19,PRIM-W,36.00,36.00,31.00,32.00,58100 12/27/19,PSAB,266.00,274.00,250.00,260.00,122229600 12/27/19,PSDN,157.00,157.00,157.00,157.00,100 12/27/19,PSGO,183.00,193.00,180.00,193.00,1091000 12/27/19,PSKT,50.00,50.00,50.00,50.00,0 12/27/19,PSSI,178.00,180.00,177.00,180.00,418400 12/27/19,PTBA,2640.00,2680.00,2630.00,2650.00,10007300 12/27/19,PTIS,194.00,194.00,194.00,194.00,0 12/27/19,PTPP,1605.00,1625.00,1585.00,1595.00,11336800 12/27/19,PTRO,1620.00,1625.00,1600.00,1610.00,212800 12/27/19,PTSN,272.00,282.00,260.00,268.00,3679400 12/27/19,PTSP,4550.00,4550.00,4550.00,4550.00,0 12/27/19,PUDP,310.00,312.00,304.00,304.00,7000 12/27/19,PURE,260.00,292.00,250.00,274.00,36963700 12/27/19,PURE-W,98.00,106.00,93.00,99.00,30629700 12/27/19,PWON,575.00,580.00,570.00,575.00,12286600 12/27/19,PYFA,188.00,188.00,188.00,188.00,0 12/27/19,PZZA,1145.00,1145.00,1125.00,1135.00,562800 12/27/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 12/27/19,R-LQ45X,1050.00,1058.00,1047.00,1048.00,206800 12/27/19,RAJA,193.00,193.00,187.00,190.00,141500 12/27/19,RALS,1050.00,1070.00,1015.00,1065.00,26933600 12/27/19,RANC,330.00,330.00,330.00,330.00,207500 12/27/19,RBMS,56.00,66.00,56.00,66.00,340000 12/27/19,RDTX,5200.00,5200.00,5200.00,5200.00,0 12/27/19,REAL,290.00,352.00,290.00,352.00,19160200 12/27/19,REAL-W,17.00,21.00,17.00,19.00,225420700 12/27/19,RELI,208.00,208.00,208.00,208.00,0 12/27/19,RICY,150.00,158.00,150.00,152.00,2500 12/27/19,RIGS,226.00,226.00,216.00,218.00,3400 12/27/19,RIMO,50.00,50.00,50.00,50.00,80300 12/27/19,RISE,630.00,630.00,605.00,605.00,753200 12/27/19,RMBA,320.00,320.00,320.00,320.00,700 12/27/19,RODA,50.00,50.00,50.00,50.00,20200 12/27/19,ROTI,1300.00,1305.00,1300.00,1300.00,1908400 12/27/19,RUIS,244.00,244.00,244.00,244.00,0 12/27/19,SAFE,204.00,208.00,200.00,200.00,432200 12/27/19,SAME,254.00,254.00,248.00,248.00,3000 12/27/19,SAPX,830.00,830.00,830.00,830.00,0 12/27/19,SATU,99.00,99.00,89.00,91.00,2274300 12/27/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 12/27/19,SCCO,9175.00,9175.00,9175.00,9175.00,2500 12/27/19,SCMA,1410.00,1455.00,1410.00,1445.00,24939900 12/27/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 12/27/19,SDMU,50.00,50.00,50.00,50.00,500 12/27/19,SDPC,95.00,95.00,95.00,95.00,100 12/27/19,SDRA,830.00,830.00,830.00,830.00,1000 12/27/19,SFAN,1000.00,1000.00,1000.00,1000.00,9200 12/27/19,SFAN-W,1000.00,300.00,300.00,300.00,0 12/27/19,SGRO,2470.00,2490.00,2470.00,2470.00,8300 12/27/19,SHID,2680.00,2790.00,2660.00,2790.00,6300 12/27/19,SHIP,770.00,780.00,770.00,770.00,717700 12/27/19,SIDO,1280.00,1295.00,1270.00,1280.00,2356300 12/27/19,SILO,6825.00,7000.00,6750.00,7000.00,126000 12/27/19,SIMA,50.00,50.00,50.00,50.00,200 12/27/19,SIMP,420.00,438.00,420.00,432.00,38858700 12/27/19,SINI,1650.00,1650.00,1650.00,1650.00,0 12/27/19,SINI-W,880.00,880.00,880.00,880.00,0 12/27/19,SIPD,875.00,875.00,865.00,865.00,700 12/27/19,SKBM,410.00,410.00,410.00,410.00,0 12/27/19,SKLT,1610.00,1610.00,1610.00,1610.00,0 12/27/19,SKRN,570.00,605.00,565.00,565.00,20300 12/27/19,SKYB,60.00,64.00,58.00,59.00,1809300 12/27/19,SLIS,4230.00,4270.00,4200.00,4260.00,58600 12/27/19,SMAR,3800.00,3800.00,3800.00,3800.00,3400 12/27/19,SMBR,432.00,454.00,428.00,444.00,22270100 12/27/19,SMCB,1175.00,1200.00,1170.00,1200.00,2800 12/27/19,SMDM,115.00,120.00,115.00,119.00,5200 12/27/19,SMDR,244.00,244.00,240.00,244.00,47000 12/27/19,SMGR,12350.00,12400.00,12175.00,12225.00,2515300 12/27/19,SMKL,238.00,238.00,230.00,234.00,26300 12/27/19,SMKL-W,29.00,32.00,25.00,26.00,5040800 12/27/19,SMMA,15450.00,15450.00,15450.00,15450.00,0 12/27/19,SMMT,122.00,124.00,122.00,124.00,25600 12/27/19,SMRA,1000.00,1010.00,970.00,990.00,16551700 12/27/19,SMRU,50.00,50.00,50.00,50.00,202000 12/27/19,SMSM,1475.00,1500.00,1460.00,1485.00,3267600 12/27/19,SOCI,175.00,176.00,172.00,175.00,2696500 12/27/19,SONA,5975.00,5975.00,5975.00,5975.00,0 12/27/19,SOSS,404.00,430.00,400.00,430.00,23800 12/27/19,SOSS-W,63.00,90.00,63.00,64.00,49400 12/27/19,SOTS,228.00,228.00,226.00,226.00,900 12/27/19,SOTS-W,62.00,65.00,40.00,65.00,8200 12/27/19,SPMA,344.00,344.00,304.00,318.00,193300 12/27/19,SPTO,840.00,840.00,835.00,840.00,106300 12/27/19,SQMI,242.00,252.00,240.00,244.00,2074900 12/27/19,SRAJ,282.00,294.00,282.00,290.00,503200 12/27/19,SRIL,260.00,260.00,258.00,258.00,5603400 12/27/19,SRSN,67.00,68.00,67.00,68.00,417400 12/27/19,SRTG,3700.00,3700.00,3680.00,3680.00,44900 12/27/19,SSIA,665.00,665.00,655.00,655.00,36621600 12/27/19,SSMS,805.00,865.00,800.00,855.00,75862800 12/27/19,SSTM,530.00,530.00,530.00,530.00,0 12/27/19,STAR,130.00,164.00,130.00,150.00,5422100 12/27/19,STTP,4500.00,4500.00,4500.00,4500.00,0 12/27/19,SUGI,50.00,50.00,50.00,50.00,0 12/27/19,SULI,50.00,50.00,50.00,50.00,1058200 12/27/19,SUPR,2250.00,2630.00,2230.00,2630.00,1900 12/27/19,SURE,3090.00,3090.00,3030.00,3030.00,41400 12/27/19,SWAT,103.00,105.00,102.00,104.00,9590600 12/27/19,TALF,272.00,272.00,272.00,272.00,0 12/27/19,TAMU,410.00,412.00,358.00,388.00,15198200 12/27/19,TARA,372.00,372.00,308.00,338.00,4002000 12/27/19,TAXI,50.00,50.00,50.00,50.00,4000 12/27/19,TBIG,1200.00,1260.00,1195.00,1230.00,137040200 12/27/19,TBLA,980.00,1000.00,980.00,995.00,6353900 12/27/19,TBMS,835.00,835.00,835.00,835.00,2400 12/27/19,TCID,11600.00,11600.00,11600.00,11600.00,0 12/27/19,TCPI,6025.00,6600.00,6000.00,6550.00,11638200 12/27/19,TDPM,260.00,268.00,258.00,260.00,1360000 12/27/19,TEBE,1840.00,1850.00,1835.00,1845.00,3298100 12/27/19,TELE,300.00,310.00,298.00,300.00,55234100 12/27/19,TFAS,144.00,184.00,144.00,181.00,4024100 12/27/19,TFCO,500.00,505.00,500.00,505.00,400 12/27/19,TGKA,4850.00,4850.00,4850.00,4850.00,200 12/27/19,TGRA,107.00,150.00,107.00,150.00,14334500 12/27/19,TIFA,234.00,240.00,234.00,240.00,44600 12/27/19,TINS,825.00,835.00,820.00,825.00,4587800 12/27/19,TIRA,254.00,254.00,214.00,214.00,7000 12/27/19,TIRT,57.00,57.00,53.00,53.00,8000 12/27/19,TKIM,10450.00,10550.00,10350.00,10475.00,493900 12/27/19,TLKM,3990.00,4010.00,3980.00,3990.00,52812000 12/27/19,TMAS,102.00,104.00,101.00,101.00,2406200 12/27/19,TMPO,142.00,150.00,142.00,148.00,8700 12/27/19,TNCA,280.00,280.00,280.00,280.00,500 12/27/19,TOBA,350.00,358.00,350.00,358.00,44100 12/27/19,TOPS,276.00,338.00,276.00,308.00,11419000 12/27/19,TOTL,418.00,430.00,416.00,428.00,1393900 12/27/19,TOTO,296.00,298.00,294.00,298.00,10500 12/27/19,TOWR,785.00,795.00,780.00,785.00,58700200 12/27/19,TPIA,10525.00,10575.00,10400.00,10425.00,6305900 12/27/19,TPMA,246.00,246.00,246.00,246.00,1400 12/27/19,TRAM,50.00,50.00,50.00,50.00,24434400 12/27/19,TRAM-W,18.00,19.00,17.00,17.00,1311800 12/27/19,TRIL,50.00,50.00,50.00,50.00,0 12/27/19,TRIM,149.00,149.00,149.00,149.00,120000 12/27/19,TRIO,426.00,426.00,426.00,426.00,0 12/27/19,TRIS,262.00,266.00,260.00,264.00,954900 12/27/19,TRIS-W,262.00,26.00,26.00,26.00,0 12/27/19,TRST,380.00,380.00,380.00,380.00,0 12/27/19,TRUK,100.00,100.00,100.00,100.00,245300 12/27/19,TRUS,330.00,342.00,300.00,300.00,2500 12/27/19,TSPC,1330.00,1350.00,1305.00,1350.00,558800 12/27/19,TUGU,3450.00,3450.00,3450.00,3450.00,1100 12/27/19,TURI,895.00,900.00,895.00,900.00,1300 12/27/19,UCID,2000.00,2010.00,1805.00,1930.00,15597700 12/27/19,ULTJ,1630.00,1725.00,1610.00,1725.00,1497900 12/27/19,UNIC,3950.00,3950.00,3950.00,3950.00,0 12/27/19,UNIT,179.00,180.00,179.00,180.00,1000 12/27/19,UNSP,100.00,101.00,100.00,100.00,297500 12/27/19,UNTR,21625.00,21800.00,21500.00,21675.00,1669500 12/27/19,UNVR,42500.00,42900.00,42500.00,42800.00,1470500 12/27/19,URBN,2360.00,2360.00,2240.00,2340.00,413000 12/27/19,URBN-W,49.00,50.00,46.00,48.00,207200 12/27/19,VICO,111.00,111.00,111.00,111.00,200 12/27/19,VINS,124.00,127.00,120.00,124.00,206700 12/27/19,VINS-W,12.00,13.00,12.00,13.00,252000 12/27/19,VIVA,76.00,76.00,73.00,73.00,4246000 12/27/19,VOKS,314.00,324.00,300.00,324.00,1763000 12/27/19,VRNA,123.00,123.00,123.00,123.00,1100 12/27/19,WAPO,65.00,71.00,65.00,70.00,17500 12/27/19,WEGE,308.00,308.00,304.00,304.00,5075500 12/27/19,WEHA,148.00,148.00,147.00,148.00,2085000 12/27/19,WICO,500.00,545.00,500.00,545.00,1600 12/27/19,WIIM,169.00,171.00,166.00,168.00,1067900 12/27/19,WIKA,2010.00,2040.00,1995.00,2010.00,12833400 12/27/19,WINS,122.00,126.00,122.00,125.00,1125500 12/27/19,WOMF,280.00,280.00,272.00,278.00,144600 12/27/19,WOOD,625.00,650.00,615.00,650.00,9159100 12/27/19,WOWS,218.00,222.00,210.00,216.00,6591000 12/27/19,WSBP,310.00,312.00,308.00,308.00,8104300 12/27/19,WSKT,1480.00,1485.00,1460.00,1480.00,35149400 12/27/19,WTON,460.00,460.00,450.00,450.00,4743400 12/27/19,XAFA,1034.00,1034.00,1034.00,1034.00,0 12/27/19,XAQA,969.00,969.00,969.00,969.00,0 12/27/19,XASG,102.00,102.00,102.00,102.00,0 12/27/19,XBID,533.00,533.00,533.00,533.00,0 12/27/19,XBIN,518.00,518.00,518.00,518.00,0 12/27/19,XBLQ,473.00,473.00,473.00,473.00,0 12/27/19,XBNI,1116.00,1116.00,1116.00,1116.00,0 12/27/19,XBSK,384.00,384.00,384.00,384.00,0 12/27/19,XCID,81.00,83.00,80.00,81.00,5300 12/27/19,XCIS,106.00,106.00,106.00,106.00,2900 12/27/19,XCLQ,105.00,105.00,105.00,105.00,400 12/27/19,XDIF,508.00,508.00,508.00,508.00,0 12/27/19,XIHD,513.00,513.00,513.00,513.00,100 12/27/19,XIIC,1110.00,1110.00,1110.00,1110.00,0 12/27/19,XIIF,644.00,644.00,642.00,642.00,1400 12/27/19,XIIT,575.00,575.00,575.00,575.00,1800 12/27/19,XIJI,706.00,706.00,706.00,706.00,0 12/27/19,XIPI,182.00,183.00,182.00,183.00,143000 12/27/19,XISB,398.00,398.00,398.00,398.00,0 12/27/19,XISC,735.00,735.00,735.00,735.00,200 12/27/19,XISI,351.00,351.00,351.00,351.00,100 12/27/19,XISR,408.00,408.00,408.00,408.00,2500 12/27/19,XKIV,498.00,498.00,498.00,498.00,0 12/27/19,XMIG,173.00,173.00,173.00,173.00,0 12/27/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 12/27/19,XMTS,499.00,499.00,499.00,499.00,0 12/27/19,XNVE,160.00,160.00,160.00,160.00,25000 12/27/19,XPCR,955.00,955.00,955.00,955.00,0 12/27/19,XPDV,473.00,473.00,473.00,473.00,0 12/27/19,XPES,420.00,420.00,420.00,420.00,0 12/27/19,XPFT,565.00,565.00,565.00,565.00,0 12/27/19,XPID,544.00,544.00,544.00,544.00,0 12/27/19,XPLC,482.00,482.00,482.00,482.00,0 12/27/19,XPLQ,509.00,509.00,509.00,509.00,0 12/27/19,XPMI,995.00,995.00,995.00,995.00,300 12/27/19,XPSG,460.00,460.00,460.00,460.00,0 12/27/19,XPTD,549.00,549.00,549.00,549.00,0 12/27/19,XSBC,113.00,113.00,113.00,113.00,71100 12/27/19,XSPI,750.00,750.00,750.00,750.00,0 12/27/19,XSSI,99.00,99.00,99.00,99.00,0 12/27/19,YELO,80.00,80.00,76.00,77.00,3484400 12/27/19,YELO-W,19.00,19.00,17.00,18.00,821000 12/27/19,YPAS,550.00,550.00,550.00,550.00,0 12/27/19,YULE,206.00,258.00,182.00,258.00,801900 12/27/19,ZBRA,99.00,99.00,92.00,93.00,239500 12/27/19,ZINC,398.00,402.00,388.00,396.00,52611200 12/27/19,ZONE,500.00,505.00,500.00,505.00,60200