,,,,,, 12/04/19,AALI,12775.00,12850.00,12450.00,12775.00,612800 12/04/19,ABBA,109.00,112.00,107.00,108.00,19749500 12/04/19,ABDA,6975.00,6975.00,6975.00,6975.00,0 12/04/19,ABMM,1455.00,1455.00,1455.00,1455.00,0 12/04/19,ACES,1525.00,1555.00,1510.00,1525.00,19094200 12/04/19,ACST,1030.00,1030.00,1030.00,1030.00,58300 12/04/19,ADES,1005.00,1015.00,995.00,1015.00,44700 12/04/19,ADHI,1100.00,1100.00,1080.00,1090.00,3590600 12/04/19,ADMF,10350.00,10450.00,10350.00,10425.00,323800 12/04/19,ADMG,185.00,188.00,185.00,187.00,358700 12/04/19,ADRO,1300.00,1400.00,1290.00,1360.00,117122000 12/04/19,AGAR,314.00,314.00,314.00,314.00,374300 12/04/19,AGII,565.00,580.00,565.00,570.00,11800 12/04/19,AGRO,149.00,152.00,148.00,151.00,1844400 12/04/19,AGRS,155.00,159.00,150.00,155.00,26300 12/04/19,AHAP,59.00,62.00,58.00,61.00,246700 12/04/19,AIMS,180.00,180.00,180.00,180.00,0 12/04/19,AISA,168.00,168.00,168.00,168.00,0 12/04/19,AKKU,50.00,50.00,50.00,50.00,35000 12/04/19,AKPI,352.00,352.00,352.00,352.00,600 12/04/19,AKRA,3560.00,3650.00,3560.00,3630.00,10754700 12/04/19,AKSI,1400.00,1505.00,1295.00,1330.00,1697700 12/04/19,ALDO,388.00,388.00,388.00,388.00,100 12/04/19,ALKA,422.00,422.00,422.00,422.00,100 12/04/19,ALMI,292.00,292.00,270.00,290.00,500 12/04/19,ALTO,376.00,376.00,366.00,374.00,16223600 12/04/19,AMAG,302.00,302.00,302.00,302.00,0 12/04/19,AMFG,3370.00,3370.00,3360.00,3370.00,26300 12/04/19,AMIN,312.00,318.00,294.00,318.00,11400 12/04/19,AMRT,890.00,890.00,845.00,845.00,26000 12/04/19,ANDI,50.00,56.00,50.00,50.00,116212500 12/04/19,ANJT,895.00,900.00,875.00,900.00,229600 12/04/19,ANTM,775.00,790.00,770.00,785.00,36996800 12/04/19,APEX,330.00,330.00,330.00,330.00,2500 12/04/19,APIC,650.00,660.00,645.00,660.00,12274500 12/04/19,APII,180.00,180.00,180.00,180.00,0 12/04/19,APLI,151.00,151.00,113.00,148.00,3973700 12/04/19,APLN,176.00,183.00,175.00,175.00,29714300 12/04/19,APOL,50.00,50.00,50.00,50.00,0 12/04/19,APOL-W2,29.00,29.00,29.00,29.00,0 12/04/19,ARGO,825.00,825.00,825.00,825.00,0 12/04/19,ARII,640.00,640.00,640.00,640.00,12000 12/04/19,ARKA,1575.00,1700.00,1570.00,1700.00,343700 12/04/19,ARMY,50.00,50.00,50.00,50.00,0 12/04/19,ARNA,470.00,476.00,450.00,460.00,451300 12/04/19,ARTA,390.00,390.00,390.00,390.00,0 12/04/19,ARTI,50.00,50.00,50.00,50.00,0 12/04/19,ARTO,1730.00,1910.00,1725.00,1910.00,26500 12/04/19,ASBI,288.00,288.00,288.00,288.00,0 12/04/19,ASDM,1050.00,1050.00,1050.00,1050.00,0 12/04/19,ASGR,940.00,940.00,930.00,935.00,272800 12/04/19,ASII,6500.00,6575.00,6475.00,6550.00,16154100 12/04/19,ASJT,180.00,180.00,180.00,180.00,0 12/04/19,ASMI,925.00,975.00,920.00,975.00,155600 12/04/19,ASRI,236.00,238.00,232.00,236.00,5865900 12/04/19,ASRM,2000.00,2000.00,2000.00,2000.00,0 12/04/19,ASSA,755.00,765.00,730.00,750.00,11303300 12/04/19,ATIC,720.00,720.00,720.00,720.00,1000 12/04/19,AUTO,1215.00,1225.00,1210.00,1215.00,105100 12/04/19,BABP,50.00,50.00,50.00,50.00,7000 12/04/19,BABP-W3,30.00,37.00,30.00,37.00,8500 12/04/19,BACA,300.00,304.00,300.00,300.00,4883000 12/04/19,BACA-W2,300.00,100.00,100.00,100.00,0 12/04/19,BAJA,66.00,66.00,63.00,64.00,103000 12/04/19,BALI,1355.00,1355.00,1355.00,1355.00,0 12/04/19,BAPA,67.00,72.00,62.00,68.00,73400 12/04/19,BAPI,50.00,50.00,50.00,50.00,219800 12/04/19,BAPI-W,4.00,5.00,4.00,4.00,8007500 12/04/19,BATA,665.00,665.00,630.00,660.00,31200 12/04/19,BAYU,975.00,975.00,965.00,965.00,5800 12/04/19,BBCA,31800.00,32000.00,31775.00,31825.00,7510400 12/04/19,BBHI,130.00,140.00,130.00,134.00,17500 12/04/19,BBKP,228.00,230.00,224.00,224.00,2210700 12/04/19,BBLD,410.00,410.00,410.00,410.00,0 12/04/19,BBMD,2390.00,2390.00,2390.00,2390.00,0 12/04/19,BBNI,7500.00,7550.00,7425.00,7425.00,21098400 12/04/19,BBRI,4200.00,4200.00,4120.00,4130.00,50621200 12/04/19,BBRM,50.00,50.00,50.00,50.00,0 12/04/19,BBTN,2200.00,2240.00,2190.00,2200.00,20566000 12/04/19,BBYB,280.00,280.00,280.00,280.00,12600 12/04/19,BCAP,132.00,145.00,132.00,145.00,408600 12/04/19,BCIC,450.00,450.00,450.00,450.00,0 12/04/19,BCIP,66.00,71.00,64.00,66.00,984900 12/04/19,BDMN,3720.00,3730.00,3640.00,3670.00,3645100 12/04/19,BEEF,344.00,352.00,340.00,344.00,1869000 12/04/19,BEEF-W,50.00,50.00,44.00,48.00,119700 12/04/19,BEKS,50.00,50.00,50.00,50.00,2000 12/04/19,BELL,515.00,515.00,515.00,515.00,34100 12/04/19,BEST,199.00,199.00,193.00,195.00,5836500 12/04/19,BFIN,590.00,590.00,570.00,585.00,432400 12/04/19,BGTG,64.00,64.00,62.00,64.00,2331700 12/04/19,BHIT,68.00,70.00,65.00,67.00,32270100 12/04/19,BIKA,197.00,197.00,197.00,197.00,0 12/04/19,BIMA,50.00,50.00,50.00,50.00,0 12/04/19,BINA,830.00,830.00,820.00,820.00,31400 12/04/19,BIPI,50.00,50.00,50.00,50.00,200 12/04/19,BIPI-W,11.00,11.00,9.00,10.00,13767500 12/04/19,BIPP,66.00,66.00,66.00,66.00,100 12/04/19,BIPP-W2,66.00,1.00,1.00,1.00,0 12/04/19,BIRD,2130.00,2200.00,2090.00,2150.00,2729400 12/04/19,BISI,1075.00,1085.00,1030.00,1060.00,12611500 12/04/19,BJBR,1555.00,1570.00,1550.00,1570.00,1691400 12/04/19,BJTM,670.00,670.00,645.00,660.00,6358800 12/04/19,BKDP,55.00,56.00,55.00,56.00,2000 12/04/19,BKSL,80.00,80.00,74.00,74.00,197494600 12/04/19,BKSL-W,12.00,13.00,11.00,12.00,8626500 12/04/19,BKSW,141.00,150.00,123.00,146.00,2400 12/04/19,BLTA,50.00,50.00,50.00,50.00,1000 12/04/19,BLTZ,3150.00,3150.00,3150.00,3150.00,0 12/04/19,BLUE,515.00,515.00,496.00,500.00,92300 12/04/19,BMAS,338.00,338.00,338.00,338.00,0 12/04/19,BMRI,7075.00,7150.00,7050.00,7075.00,32901100 12/04/19,BMSR,109.00,121.00,109.00,117.00,1330700 12/04/19,BMTR,344.00,346.00,336.00,340.00,27564100 12/04/19,BNBA,308.00,312.00,300.00,308.00,335900 12/04/19,BNBR,50.00,50.00,50.00,50.00,0 12/04/19,BNGA,930.00,935.00,925.00,930.00,520900 12/04/19,BNII,208.00,208.00,204.00,204.00,474300 12/04/19,BNLI,1055.00,1085.00,1040.00,1060.00,40450200 12/04/19,BOGA,1235.00,1305.00,1220.00,1305.00,9795200 12/04/19,BOGA-W,1235.00,525.00,525.00,525.00,0 12/04/19,BOLA,358.00,358.00,346.00,354.00,192100 12/04/19,BOLT,845.00,845.00,835.00,840.00,107700 12/04/19,BORN,50.00,50.00,50.00,50.00,0 12/04/19,BOSS,192.00,202.00,188.00,193.00,987600 12/04/19,BPFI,1310.00,1310.00,1310.00,1310.00,400 12/04/19,BPII,10000.00,10000.00,10000.00,10000.00,0 12/04/19,BPTR,94.00,94.00,90.00,94.00,5100 12/04/19,BRAM,13400.00,13400.00,13400.00,13400.00,0 12/04/19,BRIS,340.00,356.00,340.00,342.00,7645500 12/04/19,BRMS,51.00,51.00,50.00,50.00,49834300 12/04/19,BRNA,1010.00,1010.00,1000.00,1000.00,12200 12/04/19,BRPT,1400.00,1415.00,1320.00,1380.00,87287200 12/04/19,BRPT-W,935.00,935.00,900.00,900.00,282500 12/04/19,BSDE,1240.00,1250.00,1215.00,1220.00,17542100 12/04/19,BSIM,550.00,590.00,550.00,590.00,400 12/04/19,BSIM-W3,29.00,29.00,29.00,29.00,2000 12/04/19,BSSR,1820.00,1820.00,1790.00,1820.00,500 12/04/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 12/04/19,BTEK,50.00,50.00,50.00,50.00,9700 12/04/19,BTEL,50.00,50.00,50.00,50.00,0 12/04/19,BTON,206.00,206.00,196.00,202.00,18000 12/04/19,BTPN,3170.00,3170.00,3150.00,3170.00,3200 12/04/19,BTPS,4000.00,4000.00,3900.00,3900.00,2759900 12/04/19,BUDI,100.00,101.00,100.00,100.00,489900 12/04/19,BUKK,1600.00,1640.00,1595.00,1640.00,4600 12/04/19,BULL,174.00,178.00,172.00,173.00,43331700 12/04/19,BULL-W,80.00,80.00,36.00,36.00,1300 12/04/19,BULL-W2,21.00,23.00,21.00,21.00,173700 12/04/19,BUMI,68.00,69.00,66.00,67.00,80856500 12/04/19,BUVA,88.00,88.00,83.00,83.00,15200 12/04/19,BVIC,159.00,159.00,159.00,159.00,1000 12/04/19,BWPT,95.00,99.00,95.00,96.00,6233000 12/04/19,BYAN,14800.00,14800.00,14800.00,14800.00,0 12/04/19,CAKK,63.00,73.00,63.00,70.00,683500 12/04/19,CAKK-W,22.00,22.00,19.00,20.00,1467300 12/04/19,CAMP,420.00,420.00,394.00,404.00,1431400 12/04/19,CANI,147.00,147.00,147.00,147.00,0 12/04/19,CARS,214.00,214.00,202.00,204.00,8131100 12/04/19,CASA,410.00,420.00,408.00,418.00,6715600 12/04/19,CASA-W,410.00,133.00,133.00,133.00,0 12/04/19,CASS,635.00,635.00,635.00,635.00,100 12/04/19,CCSI,268.00,268.00,250.00,254.00,3449800 12/04/19,CEKA,1500.00,1550.00,1500.00,1505.00,6900 12/04/19,CENT,53.00,64.00,53.00,62.00,52800 12/04/19,CFIN,270.00,270.00,264.00,270.00,58600 12/04/19,CINT,250.00,258.00,250.00,258.00,81200 12/04/19,CITA,1795.00,1795.00,1795.00,1795.00,0 12/04/19,CITY,120.00,142.00,120.00,135.00,46400 12/04/19,CITY-W,52.00,54.00,41.00,49.00,145400 12/04/19,CKRA,76.00,76.00,76.00,76.00,0 12/04/19,CLAY,4150.00,4320.00,4130.00,4320.00,2935600 12/04/19,CLEO,500.00,505.00,498.00,498.00,7633400 12/04/19,CLPI,760.00,760.00,760.00,760.00,4900 12/04/19,CMNP,1770.00,1770.00,1770.00,1770.00,1300 12/04/19,CMPP,184.00,184.00,184.00,184.00,0 12/04/19,CNKO,50.00,50.00,50.00,50.00,200 12/04/19,CNTB,250.00,250.00,250.00,250.00,0 12/04/19,CNTX,388.00,388.00,368.00,368.00,200 12/04/19,COCO,870.00,870.00,860.00,870.00,901100 12/04/19,COCO-W,870.00,450.00,450.00,450.00,0 12/04/19,COWL,50.00,50.00,50.00,50.00,9500 12/04/19,CPIN,7000.00,7100.00,6875.00,6950.00,4982400 12/04/19,CPRI,50.00,50.00,50.00,50.00,138100 12/04/19,CPRI-W,20.00,23.00,20.00,20.00,78600 12/04/19,CPRO,50.00,50.00,50.00,50.00,400 12/04/19,CSAP,448.00,450.00,428.00,448.00,572800 12/04/19,CSIS,96.00,96.00,90.00,90.00,187500 12/04/19,CTBN,3150.00,3150.00,3150.00,3150.00,0 12/04/19,CTRA,1025.00,1025.00,990.00,995.00,19524000 12/04/19,CTTH,60.00,63.00,60.00,61.00,29600 12/04/19,DART,320.00,320.00,268.00,300.00,10700 12/04/19,DAYA,244.00,244.00,210.00,220.00,44600 12/04/19,DEAL,236.00,264.00,212.00,224.00,17444800 12/04/19,DEAL-W,236.00,51.00,51.00,51.00,0 12/04/19,DEFI,1765.00,1810.00,1765.00,1810.00,23900 12/04/19,DEWA,50.00,50.00,50.00,50.00,0 12/04/19,DFAM,410.00,412.00,398.00,404.00,94000 12/04/19,DFAM-W,410.00,805.00,805.00,805.00,0 12/04/19,DGIK,50.00,50.00,50.00,50.00,100 12/04/19,DIGI,1700.00,1700.00,1700.00,1700.00,0 12/04/19,DILD,286.00,286.00,266.00,280.00,6930600 12/04/19,DIVA,3640.00,3640.00,3600.00,3600.00,203200 12/04/19,DKFT,143.00,143.00,136.00,136.00,5303200 12/04/19,DLTA,6750.00,6750.00,6750.00,6750.00,0 12/04/19,DMAS,324.00,324.00,298.00,300.00,48703500 12/04/19,DMMX,236.00,236.00,232.00,236.00,16215200 12/04/19,DNAR,224.00,224.00,224.00,224.00,0 12/04/19,DNET,3050.00,3050.00,3050.00,3050.00,10500 12/04/19,DOID,260.00,262.00,250.00,254.00,10567500 12/04/19,DPNS,276.00,276.00,276.00,276.00,1400 12/04/19,DPUM,109.00,109.00,109.00,109.00,7400 12/04/19,DSFI,101.00,105.00,101.00,105.00,382400 12/04/19,DSNG,416.00,416.00,408.00,408.00,517600 12/04/19,DSSA,15225.00,15225.00,15225.00,15225.00,0 12/04/19,DUCK,1130.00,1145.00,1120.00,1145.00,587200 12/04/19,DUTI,4990.00,4990.00,4990.00,4990.00,0 12/04/19,DVLA,2160.00,2220.00,2160.00,2220.00,200 12/04/19,DWGL,276.00,276.00,248.00,248.00,70100 12/04/19,DWGL-W,61.00,70.00,50.00,53.00,1156100 12/04/19,DYAN,106.00,112.00,106.00,108.00,129100 12/04/19,EAST,97.00,99.00,95.00,98.00,4897100 12/04/19,EAST-W,13.00,13.00,12.00,12.00,11558700 12/04/19,ECII,1055.00,1055.00,1055.00,1055.00,10000 12/04/19,EKAD,945.00,950.00,940.00,945.00,120200 12/04/19,ELSA,300.00,300.00,292.00,292.00,10391500 12/04/19,ELTY,50.00,50.00,50.00,50.00,2468200 12/04/19,EMDE,228.00,228.00,228.00,228.00,30400 12/04/19,EMTK,5600.00,5600.00,5600.00,5600.00,0 12/04/19,ENRG,53.00,53.00,51.00,51.00,23166900 12/04/19,ENVY,900.00,940.00,875.00,905.00,3568900 12/04/19,EPMT,2200.00,2240.00,2000.00,2000.00,18100 12/04/19,ERAA,1415.00,1435.00,1405.00,1420.00,6979600 12/04/19,ERTX,131.00,131.00,115.00,131.00,17900 12/04/19,ESIP,476.00,494.00,410.00,436.00,39552300 12/04/19,ESIP-W,29.00,31.00,26.00,28.00,24764700 12/04/19,ESSA,268.00,276.00,268.00,270.00,1081400 12/04/19,ESTI,69.00,71.00,68.00,70.00,30700 12/04/19,ETWA,67.00,69.00,64.00,66.00,261100 12/04/19,EXCL,3420.00,3430.00,3380.00,3410.00,10036900 12/04/19,FAST,2700.00,2700.00,2600.00,2610.00,15300 12/04/19,FASW,7300.00,7300.00,7300.00,7300.00,0 12/04/19,FILM,208.00,212.00,204.00,212.00,1222600 12/04/19,FINN,50.00,50.00,50.00,50.00,1000 12/04/19,FIRE,1065.00,1065.00,920.00,920.00,6254500 12/04/19,FIRE-W,1065.00,990.00,990.00,990.00,0 12/04/19,FISH,3360.00,3360.00,3360.00,3360.00,500 12/04/19,FITT,50.00,50.00,50.00,50.00,211300 12/04/19,FITT-W,10.00,10.00,9.00,9.00,9880500 12/04/19,FMII,450.00,450.00,450.00,450.00,0 12/04/19,FOOD,101.00,115.00,101.00,105.00,930400 12/04/19,FORU,127.00,127.00,116.00,117.00,1400 12/04/19,FORZ,62.00,83.00,62.00,82.00,109517900 12/04/19,FORZ-W,62.00,610.00,610.00,610.00,0 12/04/19,FPNI,124.00,124.00,118.00,118.00,25600 12/04/19,FREN,138.00,140.00,130.00,131.00,107240100 12/04/19,FREN-W,60.00,78.00,60.00,67.00,660400 12/04/19,FUJI,96.00,105.00,96.00,103.00,21125800 12/04/19,GAMA,50.00,50.00,50.00,50.00,800 12/04/19,GDST,59.00,65.00,59.00,61.00,49500 12/04/19,GDYR,2000.00,2000.00,2000.00,2000.00,0 12/04/19,GEMA,364.00,364.00,364.00,364.00,100 12/04/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 12/04/19,GGRM,53000.00,53325.00,52700.00,52975.00,841700 12/04/19,GGRP,430.00,440.00,402.00,430.00,105000 12/04/19,GHON,1500.00,1500.00,1500.00,1500.00,0 12/04/19,GIAA,525.00,530.00,500.00,500.00,16311600 12/04/19,GJTL,600.00,600.00,590.00,595.00,747800 12/04/19,GLOB,430.00,450.00,380.00,420.00,22100 12/04/19,GMFI,165.00,165.00,161.00,165.00,1822200 12/04/19,GMTD,16500.00,16500.00,16500.00,16500.00,0 12/04/19,GOLD,224.00,224.00,224.00,224.00,500 12/04/19,GOLL,50.00,50.00,50.00,50.00,0 12/04/19,GOOD,1500.00,1520.00,1500.00,1515.00,327000 12/04/19,GPRA,78.00,80.00,78.00,79.00,140300 12/04/19,GREN,328.00,328.00,328.00,328.00,0 12/04/19,GSMF,91.00,92.00,91.00,92.00,400 12/04/19,GTBO,146.00,158.00,145.00,158.00,1100 12/04/19,GWSA,170.00,170.00,169.00,169.00,200 12/04/19,GZCO,50.00,50.00,50.00,50.00,0 12/04/19,HADE,50.00,50.00,50.00,50.00,200 12/04/19,HDFA,159.00,159.00,145.00,145.00,1600 12/04/19,HDIT,700.00,700.00,690.00,690.00,500 12/04/19,HDTX,120.00,120.00,120.00,120.00,0 12/04/19,HEAL,3700.00,3710.00,3650.00,3650.00,117500 12/04/19,HELI,163.00,165.00,155.00,164.00,2500 12/04/19,HELI-W,14.00,16.00,13.00,13.00,255700 12/04/19,HERO,900.00,900.00,900.00,900.00,0 12/04/19,HEXA,3530.00,3540.00,3500.00,3520.00,23000 12/04/19,HITS,510.00,510.00,510.00,510.00,200 12/04/19,HKMU,298.00,300.00,294.00,294.00,236100 12/04/19,HMSP,2060.00,2090.00,2050.00,2060.00,22540000 12/04/19,HOKI,830.00,855.00,810.00,855.00,31378800 12/04/19,HOKI-W,590.00,590.00,590.00,590.00,20000 12/04/19,HOME,50.00,50.00,50.00,50.00,346800 12/04/19,HOTL,120.00,121.00,110.00,115.00,60408800 12/04/19,HRME,1035.00,1045.00,1025.00,1030.00,15019000 12/04/19,HRTA,254.00,258.00,238.00,242.00,386200 12/04/19,HRUM,1315.00,1315.00,1290.00,1315.00,2002900 12/04/19,IATA,50.00,50.00,50.00,50.00,0 12/04/19,IBFN,272.00,318.00,272.00,318.00,5100 12/04/19,IBFN-W,22.00,34.00,21.00,34.00,49900 12/04/19,IBST,6525.00,6525.00,6525.00,6525.00,0 12/04/19,ICBP,11400.00,11425.00,11100.00,11100.00,6445900 12/04/19,ICON,75.00,75.00,75.00,75.00,200 12/04/19,IDPR,322.00,322.00,322.00,322.00,0 12/04/19,IGAR,330.00,342.00,330.00,342.00,2200 12/04/19,IIKP,50.00,50.00,50.00,50.00,5000 12/04/19,IKAI,119.00,120.00,117.00,118.00,4357300 12/04/19,IKBI,278.00,278.00,278.00,278.00,0 12/04/19,IMAS,1020.00,1035.00,1000.00,1005.00,702600 12/04/19,IMJS,290.00,318.00,272.00,300.00,2661700 12/04/19,IMPC,1035.00,1035.00,1030.00,1035.00,381600 12/04/19,INAF,795.00,810.00,700.00,705.00,507500 12/04/19,INAI,420.00,420.00,420.00,420.00,24300 12/04/19,INCF,50.00,50.00,50.00,50.00,76900 12/04/19,INCI,418.00,420.00,418.00,420.00,200 12/04/19,INCO,3020.00,3080.00,3000.00,3060.00,6593800 12/04/19,INDF,7875.00,7950.00,7850.00,7850.00,4190600 12/04/19,INDR,2850.00,2850.00,2700.00,2750.00,8600 12/04/19,INDS,2320.00,2350.00,2160.00,2200.00,112300 12/04/19,INDX,55.00,55.00,54.00,54.00,40800 12/04/19,INDY,1110.00,1110.00,1070.00,1075.00,14854500 12/04/19,INKP,7500.00,7550.00,7325.00,7425.00,4450400 12/04/19,INOV,392.00,392.00,388.00,390.00,2375200 12/04/19,INPC,64.00,64.00,62.00,64.00,104400 12/04/19,INPC-W,7.00,7.00,6.00,6.00,294500 12/04/19,INPP,850.00,850.00,850.00,850.00,0 12/04/19,INPS,5225.00,5225.00,5100.00,5100.00,54400 12/04/19,INRU,790.00,790.00,790.00,790.00,0 12/04/19,INTA,452.00,452.00,452.00,452.00,100 12/04/19,INTA-W,452.00,210.00,210.00,210.00,0 12/04/19,INTD,498.00,520.00,494.00,520.00,65300 12/04/19,INTP,20500.00,20650.00,20000.00,20275.00,1018900 12/04/19,IPCC,675.00,680.00,655.00,660.00,192300 12/04/19,IPCM,198.00,198.00,193.00,197.00,12500 12/04/19,IPOL,96.00,97.00,95.00,97.00,40200 12/04/19,IPTV,545.00,545.00,520.00,535.00,54654300 12/04/19,IPTV-W,108.00,108.00,100.00,101.00,5012200 12/04/19,IRRA,575.00,575.00,570.00,570.00,1439200 12/04/19,ISAT,2990.00,3020.00,2920.00,2970.00,1180700 12/04/19,ISSP,175.00,184.00,175.00,180.00,5789500 12/04/19,ITIC,1905.00,1975.00,1805.00,1845.00,15044600 12/04/19,ITMA,565.00,590.00,550.00,570.00,17800 12/04/19,ITMA-W,88.00,112.00,88.00,89.00,2500 12/04/19,ITMG,10325.00,10425.00,10125.00,10200.00,1803200 12/04/19,ITTG,82.00,82.00,82.00,82.00,0 12/04/19,JAST,2230.00,2250.00,2220.00,2240.00,5153500 12/04/19,JAWA,100.00,100.00,100.00,100.00,0 12/04/19,JAYA,83.00,86.00,83.00,85.00,487200 12/04/19,JAYA-W,18.00,19.00,18.00,18.00,626600 12/04/19,JECC,6175.00,6175.00,6175.00,6175.00,0 12/04/19,JGLE,50.00,50.00,50.00,50.00,200 12/04/19,JIHD,478.00,520.00,478.00,520.00,300 12/04/19,JKON,494.00,496.00,494.00,496.00,22000 12/04/19,JKSW,60.00,60.00,60.00,60.00,0 12/04/19,JMAS,880.00,880.00,880.00,880.00,0 12/04/19,JPFA,1615.00,1635.00,1590.00,1600.00,13427000 12/04/19,JRPT,545.00,590.00,540.00,570.00,7900600 12/04/19,JSKY,256.00,260.00,236.00,250.00,27721100 12/04/19,JSMR,5100.00,5300.00,5000.00,5275.00,2766800 12/04/19,JSPT,895.00,895.00,895.00,895.00,0 12/04/19,JTPE,910.00,915.00,910.00,910.00,365100 12/04/19,KAEF,1880.00,1895.00,1795.00,1820.00,344200 12/04/19,KARW,61.00,64.00,61.00,62.00,294400 12/04/19,KAYU,85.00,85.00,81.00,81.00,7058700 12/04/19,KBLI,575.00,575.00,565.00,575.00,2603100 12/04/19,KBLM,286.00,372.00,278.00,310.00,164800 12/04/19,KBLV,320.00,320.00,320.00,320.00,0 12/04/19,KBRI,50.00,50.00,50.00,50.00,0 12/04/19,KDSI,1255.00,1300.00,1110.00,1245.00,624500 12/04/19,KEEN,570.00,580.00,555.00,580.00,4814700 12/04/19,KEJU,945.00,960.00,900.00,910.00,482000 12/04/19,KIAS,78.00,78.00,76.00,76.00,43900 12/04/19,KICI,370.00,370.00,370.00,370.00,400 12/04/19,KIJA,316.00,318.00,310.00,316.00,6859800 12/04/19,KINO,3190.00,3270.00,3100.00,3270.00,1798900 12/04/19,KIOS,354.00,354.00,354.00,354.00,2000 12/04/19,KIOS-W,354.00,318.00,318.00,318.00,0 12/04/19,KJEN,2000.00,2010.00,1995.00,2010.00,193700 12/04/19,KKGI,212.00,232.00,212.00,228.00,7000 12/04/19,KLBF,1590.00,1590.00,1560.00,1570.00,16765000 12/04/19,KMTR,306.00,320.00,304.00,304.00,85300 12/04/19,KOBX,123.00,136.00,122.00,126.00,3786200 12/04/19,KOIN,198.00,198.00,198.00,198.00,600 12/04/19,KONI,740.00,740.00,740.00,740.00,0 12/04/19,KOPI,630.00,630.00,625.00,625.00,43200 12/04/19,KOTA,760.00,800.00,760.00,800.00,9285200 12/04/19,KOTA-W,79.00,83.00,78.00,80.00,10064100 12/04/19,KPAL,288.00,298.00,250.00,262.00,210300 12/04/19,KPAS,59.00,70.00,59.00,66.00,1895400 12/04/19,KPAS-W,24.00,25.00,24.00,25.00,11300 12/04/19,KPIG,128.00,130.00,127.00,130.00,2319000 12/04/19,KRAH,1750.00,1820.00,1580.00,1730.00,495800 12/04/19,KRAS,270.00,274.00,270.00,270.00,1159400 12/04/19,KREN,505.00,515.00,500.00,510.00,62538200 12/04/19,LAND,1250.00,1250.00,1250.00,1250.00,0 12/04/19,LAPD,50.00,50.00,50.00,50.00,100 12/04/19,LCGP,114.00,114.00,114.00,114.00,0 12/04/19,LCKM,326.00,326.00,326.00,326.00,4000 12/04/19,LEAD,50.00,50.00,50.00,50.00,400 12/04/19,LIFE,5700.00,5700.00,5700.00,5700.00,400 12/04/19,LINK,4200.00,4200.00,4120.00,4200.00,1307800 12/04/19,LION,470.00,470.00,470.00,470.00,100 12/04/19,LMAS,78.00,81.00,75.00,78.00,290600 12/04/19,LMPI,100.00,100.00,95.00,100.00,500 12/04/19,LMSH,368.00,368.00,368.00,368.00,0 12/04/19,LPCK,1085.00,1090.00,1050.00,1055.00,753700 12/04/19,LPGI,4200.00,4200.00,4200.00,4200.00,0 12/04/19,LPIN,272.00,274.00,262.00,272.00,500 12/04/19,LPKR,244.00,246.00,238.00,246.00,60457100 12/04/19,LPLI,112.00,112.00,97.00,100.00,25100 12/04/19,LPPF,3750.00,3800.00,3640.00,3650.00,8753400 12/04/19,LPPS,77.00,87.00,77.00,80.00,8200 12/04/19,LRNA,120.00,125.00,109.00,125.00,5100 12/04/19,LSIP,1365.00,1375.00,1345.00,1360.00,8892300 12/04/19,LTLS,630.00,630.00,625.00,630.00,16900 12/04/19,LUCK,484.00,605.00,366.00,484.00,41314200 12/04/19,MABA,50.00,50.00,50.00,50.00,100100 12/04/19,MAGP,50.00,50.00,50.00,50.00,0 12/04/19,MAIN,1070.00,1070.00,1030.00,1030.00,1238900 12/04/19,MAMI,366.00,406.00,362.00,400.00,472471200 12/04/19,MAMI-W,93.00,129.00,92.00,122.00,33253400 12/04/19,MAMIP,366.00,600.00,600.00,600.00,0 12/04/19,MAPA,5025.00,5025.00,5000.00,5000.00,99500 12/04/19,MAPB,1700.00,1700.00,1700.00,1700.00,100 12/04/19,MAPI,1035.00,1080.00,1025.00,1070.00,6297200 12/04/19,MARI,200.00,200.00,190.00,192.00,128400 12/04/19,MARK,460.00,464.00,458.00,460.00,1793300 12/04/19,MASA,466.00,466.00,466.00,466.00,0 12/04/19,MAYA,9200.00,9200.00,9200.00,9200.00,100 12/04/19,MBAP,1930.00,1960.00,1920.00,1920.00,13700 12/04/19,MBSS,490.00,498.00,488.00,490.00,254500 12/04/19,MBTO,101.00,101.00,91.00,96.00,4500 12/04/19,MCAS,2910.00,3010.00,2790.00,3010.00,1606200 12/04/19,MCOR,135.00,135.00,130.00,130.00,1400400 12/04/19,MDIA,56.00,58.00,55.00,56.00,137800 12/04/19,MDKA,1150.00,1185.00,1145.00,1185.00,62851700 12/04/19,MDKI,216.00,216.00,216.00,216.00,0 12/04/19,MDLN,212.00,212.00,206.00,212.00,2462500 12/04/19,MDRN,50.00,50.00,50.00,50.00,14300 12/04/19,MEDC,735.00,750.00,725.00,735.00,47723300 12/04/19,MEDC-W,125.00,128.00,119.00,124.00,6168100 12/04/19,MEGA,6000.00,6000.00,6000.00,6000.00,0 12/04/19,MERK,2940.00,2940.00,2860.00,2930.00,10100 12/04/19,META,189.00,191.00,180.00,184.00,4319300 12/04/19,MFIN,1295.00,1295.00,1295.00,1295.00,30100 12/04/19,MFMI,560.00,560.00,560.00,560.00,0 12/04/19,MGNA,50.00,50.00,50.00,50.00,0 12/04/19,MGRO,860.00,870.00,850.00,870.00,2351800 12/04/19,MICE,350.00,350.00,350.00,350.00,900 12/04/19,MIDI,1100.00,1100.00,1100.00,1100.00,0 12/04/19,MIKA,2590.00,2590.00,2490.00,2500.00,12673000 12/04/19,MINA,915.00,935.00,875.00,935.00,14300 12/04/19,MIRA,50.00,50.00,50.00,50.00,0 12/04/19,MITI,51.00,51.00,51.00,51.00,0 12/04/19,MKNT,50.00,50.00,50.00,50.00,100 12/04/19,MKPI,13500.00,13500.00,13500.00,13500.00,0 12/04/19,MLBI,15850.00,15850.00,15850.00,15850.00,500 12/04/19,MLIA,950.00,950.00,860.00,865.00,4471300 12/04/19,MLPL,81.00,84.00,77.00,79.00,25721600 12/04/19,MLPT,500.00,500.00,480.00,480.00,16000 12/04/19,MMLP,294.00,300.00,294.00,296.00,11267200 12/04/19,MNCN,1320.00,1380.00,1315.00,1370.00,49148400 12/04/19,MOLI,800.00,800.00,800.00,800.00,100 12/04/19,MPMX,670.00,680.00,655.00,660.00,793100 12/04/19,MPOW,116.00,133.00,116.00,124.00,44100 12/04/19,MPPA,151.00,152.00,141.00,143.00,5603100 12/04/19,MPRO,2780.00,2780.00,2780.00,2780.00,0 12/04/19,MRAT,158.00,166.00,150.00,158.00,9500 12/04/19,MREI,4100.00,4500.00,3900.00,4480.00,237300 12/04/19,MSIN,456.00,456.00,446.00,448.00,65500 12/04/19,MSKY,860.00,890.00,800.00,890.00,15900 12/04/19,MTDL,1795.00,1800.00,1755.00,1785.00,4575500 12/04/19,MTFN,50.00,50.00,50.00,50.00,0 12/04/19,MTLA,476.00,476.00,476.00,476.00,100000 12/04/19,MTPS,1075.00,1075.00,900.00,1025.00,135000 12/04/19,MTPS-W,1075.00,885.00,885.00,885.00,0 12/04/19,MTRA,334.00,334.00,334.00,334.00,36500 12/04/19,MTSM,179.00,228.00,179.00,226.00,5300 12/04/19,MTWI,58.00,71.00,58.00,69.00,74400 12/04/19,MYOH,1280.00,1280.00,1260.00,1275.00,46500 12/04/19,MYOR,2090.00,2100.00,2050.00,2080.00,2770300 12/04/19,MYRX,50.00,50.00,50.00,50.00,8500 12/04/19,MYRXP,50.00,50.00,50.00,50.00,0 12/04/19,MYTX,57.00,57.00,56.00,56.00,66000 12/04/19,NASA,650.00,650.00,640.00,645.00,283900 12/04/19,NASA-W,650.00,700.00,700.00,700.00,0 12/04/19,NATO,1000.00,1055.00,995.00,1055.00,11129600 12/04/19,NATO-W,700.00,700.00,700.00,700.00,100 12/04/19,NELY,148.00,148.00,148.00,148.00,0 12/04/19,NFCX,3080.00,3080.00,3040.00,3080.00,1540000 12/04/19,NICK,238.00,266.00,200.00,260.00,6308300 12/04/19,NIKL,600.00,605.00,498.00,500.00,2418500 12/04/19,NIPS,282.00,282.00,282.00,282.00,0 12/04/19,NIRO,144.00,144.00,139.00,143.00,2500200 12/04/19,NISP,845.00,865.00,845.00,860.00,161900 12/04/19,NOBU,935.00,935.00,935.00,935.00,0 12/04/19,NRCA,376.00,376.00,366.00,368.00,75600 12/04/19,NUSA,50.00,50.00,50.00,50.00,1100 12/04/19,NUSA-W,6.00,7.00,6.00,7.00,1873100 12/04/19,NZIA,795.00,800.00,780.00,780.00,64200 12/04/19,NZIA-W,137.00,137.00,111.00,125.00,200800 12/04/19,OASA,400.00,400.00,400.00,400.00,0 12/04/19,OCAP,270.00,270.00,270.00,270.00,0 12/04/19,OKAS,199.00,199.00,193.00,193.00,55700 12/04/19,OMRE,560.00,560.00,560.00,560.00,0 12/04/19,OPMS,126.00,132.00,123.00,132.00,9003500 12/04/19,PADI,358.00,358.00,322.00,350.00,8403100 12/04/19,PALM,240.00,240.00,202.00,202.00,13300 12/04/19,PAMG,80.00,84.00,70.00,71.00,8443300 12/04/19,PANI,100.00,100.00,96.00,96.00,8400 12/04/19,PANR,336.00,336.00,334.00,336.00,678800 12/04/19,PANS,1440.00,1460.00,1410.00,1410.00,22500 12/04/19,PBID,995.00,1030.00,995.00,1030.00,2200 12/04/19,PBRX,675.00,675.00,675.00,675.00,0 12/04/19,PBSA,420.00,520.00,408.00,480.00,32500 12/04/19,PCAR,1565.00,1615.00,1560.00,1615.00,1984100 12/04/19,PDES,730.00,730.00,730.00,730.00,0 12/04/19,PEGE,230.00,230.00,228.00,228.00,1200 12/04/19,PEHA,990.00,990.00,950.00,980.00,24400 12/04/19,PGAS,2030.00,2130.00,2030.00,2090.00,57186200 12/04/19,PGLI,288.00,290.00,288.00,290.00,2700 12/04/19,PICO,3470.00,4000.00,2860.00,3710.00,1918700 12/04/19,PJAA,960.00,975.00,960.00,960.00,6600 12/04/19,PKPK,60.00,69.00,60.00,67.00,59900 12/04/19,PLAS,50.00,50.00,50.00,50.00,0 12/04/19,PLIN,3050.00,3490.00,3050.00,3490.00,20800 12/04/19,PNBN,1185.00,1200.00,1185.00,1195.00,1292600 12/04/19,PNBS,50.00,50.00,50.00,50.00,52400 12/04/19,PNIN,1140.00,1145.00,1130.00,1140.00,23000 12/04/19,PNLF,282.00,284.00,272.00,274.00,8995600 12/04/19,PNSE,360.00,360.00,360.00,360.00,0 12/04/19,POLA,710.00,780.00,700.00,730.00,9400 12/04/19,POLA-W,710.00,800.00,800.00,800.00,0 12/04/19,POLI,1500.00,1660.00,1495.00,1600.00,80400 12/04/19,POLL,9600.00,10050.00,9575.00,10050.00,688700 12/04/19,POLU,2270.00,2830.00,2270.00,2830.00,130800 12/04/19,POLY,56.00,56.00,53.00,53.00,455500 12/04/19,POOL,660.00,670.00,496.00,500.00,107811400 12/04/19,POOL-W,660.00,4010.00,4010.00,4010.00,0 12/04/19,PORT,500.00,500.00,500.00,500.00,0 12/04/19,POSA,50.00,50.00,50.00,50.00,143200 12/04/19,POSA-W,4.00,5.00,4.00,4.00,3434400 12/04/19,POWR,1025.00,1045.00,1015.00,1030.00,6786700 12/04/19,PPRE,224.00,228.00,220.00,224.00,5710700 12/04/19,PPRO,69.00,69.00,66.00,67.00,138639400 12/04/19,PRAS,150.00,151.00,150.00,151.00,20900 12/04/19,PRDA,4000.00,4000.00,3800.00,3820.00,7700 12/04/19,PRIM,292.00,292.00,292.00,292.00,200 12/04/19,PRIM-W,30.00,30.00,28.00,28.00,10500 12/04/19,PSAB,224.00,256.00,220.00,250.00,143690800 12/04/19,PSDN,180.00,180.00,179.00,179.00,500 12/04/19,PSGO,208.00,230.00,206.00,214.00,24024200 12/04/19,PSKT,50.00,50.00,50.00,50.00,0 12/04/19,PSSI,177.00,177.00,175.00,175.00,60600 12/04/19,PTBA,2480.00,2520.00,2450.00,2460.00,20090900 12/04/19,PTIS,188.00,206.00,160.00,175.00,291900 12/04/19,PTPP,1400.00,1420.00,1385.00,1415.00,9393000 12/04/19,PTRO,1610.00,1620.00,1580.00,1590.00,212800 12/04/19,PTSN,270.00,270.00,250.00,256.00,1400900 12/04/19,PTSP,4550.00,4550.00,4550.00,4550.00,100 12/04/19,PUDP,320.00,320.00,320.00,320.00,0 12/04/19,PURE,280.00,306.00,254.00,274.00,32364100 12/04/19,PURE-W,115.00,135.00,100.00,104.00,30910700 12/04/19,PWON,580.00,580.00,565.00,565.00,21941200 12/04/19,PYFA,181.00,181.00,181.00,181.00,0 12/04/19,PZZA,1130.00,1140.00,1115.00,1120.00,111500 12/04/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 12/04/19,R-LQ45X,1016.00,1016.00,1012.00,1012.00,8200 12/04/19,RAJA,180.00,180.00,176.00,179.00,363300 12/04/19,RALS,1050.00,1100.00,1020.00,1075.00,10575300 12/04/19,RANC,340.00,340.00,340.00,340.00,12900 12/04/19,RBMS,68.00,69.00,64.00,66.00,555700 12/04/19,RDTX,5600.00,5600.00,5600.00,5600.00,0 12/04/19,RELI,190.00,190.00,173.00,173.00,200 12/04/19,RICY,151.00,159.00,145.00,153.00,42900 12/04/19,RIGS,228.00,228.00,228.00,228.00,200 12/04/19,RIMO,50.00,50.00,50.00,50.00,466100 12/04/19,RISE,640.00,645.00,625.00,635.00,1192600 12/04/19,RMBA,350.00,350.00,350.00,350.00,0 12/04/19,RODA,67.00,67.00,54.00,56.00,8815800 12/04/19,ROTI,1285.00,1300.00,1275.00,1300.00,427500 12/04/19,RUIS,238.00,238.00,238.00,238.00,0 12/04/19,SAFE,200.00,200.00,199.00,200.00,477000 12/04/19,SAME,248.00,258.00,248.00,258.00,8300 12/04/19,SAPX,830.00,830.00,830.00,830.00,0 12/04/19,SATU,85.00,85.00,74.00,75.00,251000 12/04/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 12/04/19,SCCO,9175.00,9175.00,9175.00,9175.00,0 12/04/19,SCMA,1215.00,1220.00,1195.00,1215.00,33578800 12/04/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 12/04/19,SDMU,50.00,50.00,50.00,50.00,100 12/04/19,SDPC,100.00,100.00,92.00,92.00,300 12/04/19,SDRA,810.00,810.00,810.00,810.00,0 12/04/19,SFAN,970.00,975.00,970.00,975.00,12200 12/04/19,SFAN-W,970.00,150.00,150.00,150.00,0 12/04/19,SGRO,2440.00,2470.00,2420.00,2470.00,100900 12/04/19,SHID,3020.00,3030.00,3010.00,3020.00,18400 12/04/19,SHIP,775.00,780.00,770.00,775.00,443500 12/04/19,SIDO,1275.00,1305.00,1265.00,1290.00,4200700 12/04/19,SILO,7175.00,7175.00,6925.00,7175.00,550500 12/04/19,SIMA,50.00,50.00,50.00,50.00,2100 12/04/19,SIMP,366.00,368.00,360.00,360.00,7251500 12/04/19,SINI,770.00,800.00,715.00,750.00,28600 12/04/19,SINI-W,210.00,210.00,167.00,172.00,7000 12/04/19,SIPD,860.00,945.00,860.00,860.00,42000 12/04/19,SKBM,390.00,390.00,380.00,390.00,300 12/04/19,SKLT,1610.00,1610.00,1610.00,1610.00,0 12/04/19,SKRN,580.00,600.00,580.00,590.00,236500 12/04/19,SKYB,51.00,67.00,51.00,64.00,2940900 12/04/19,SLIS,4630.00,4790.00,4390.00,4400.00,799000 12/04/19,SMAR,3650.00,3650.00,3650.00,3650.00,0 12/04/19,SMBR,466.00,494.00,462.00,468.00,12412700 12/04/19,SMCB,1205.00,1205.00,1180.00,1180.00,18700 12/04/19,SMDM,118.00,138.00,118.00,134.00,4100 12/04/19,SMDR,250.00,250.00,234.00,234.00,267500 12/04/19,SMGR,11650.00,11800.00,11625.00,11725.00,6604700 12/04/19,SMKL,212.00,224.00,212.00,220.00,331800 12/04/19,SMKL-W,23.00,24.00,22.00,23.00,1126900 12/04/19,SMMA,15000.00,15450.00,15000.00,15450.00,700 12/04/19,SMMT,124.00,125.00,115.00,124.00,411800 12/04/19,SMRA,1020.00,1020.00,980.00,980.00,5558300 12/04/19,SMRU,50.00,50.00,50.00,50.00,16100 12/04/19,SMSM,1290.00,1310.00,1285.00,1305.00,3649700 12/04/19,SOCI,170.00,170.00,165.00,167.00,4628900 12/04/19,SONA,6000.00,6000.00,6000.00,6000.00,0 12/04/19,SOSS,436.00,440.00,352.00,388.00,896800 12/04/19,SOSS-W,89.00,89.00,59.00,60.00,4300 12/04/19,SOTS,208.00,208.00,208.00,208.00,0 12/04/19,SOTS-W,73.00,75.00,73.00,74.00,400 12/04/19,SPMA,322.00,334.00,302.00,330.00,4400 12/04/19,SPTO,945.00,945.00,900.00,925.00,2966200 12/04/19,SQMI,248.00,268.00,242.00,260.00,7646100 12/04/19,SRAJ,324.00,324.00,324.00,324.00,0 12/04/19,SRIL,246.00,252.00,246.00,250.00,24142700 12/04/19,SRSN,67.00,68.00,66.00,66.00,226000 12/04/19,SRTG,3610.00,3680.00,3600.00,3670.00,116700 12/04/19,SSIA,685.00,690.00,660.00,670.00,31203300 12/04/19,SSMS,870.00,890.00,865.00,875.00,73301900 12/04/19,SSTM,480.00,480.00,480.00,480.00,0 12/04/19,STAR,99.00,99.00,97.00,99.00,380700 12/04/19,STTP,4200.00,4200.00,4200.00,4200.00,0 12/04/19,SUGI,50.00,50.00,50.00,50.00,0 12/04/19,SULI,50.00,51.00,50.00,50.00,4150900 12/04/19,SUPR,2110.00,2110.00,2110.00,2110.00,0 12/04/19,SURE,2990.00,2990.00,2990.00,2990.00,200 12/04/19,SWAT,105.00,109.00,104.00,107.00,9817500 12/04/19,TALF,280.00,298.00,280.00,292.00,2700 12/04/19,TAMU,448.00,452.00,376.00,450.00,3427500 12/04/19,TARA,700.00,705.00,690.00,700.00,87377500 12/04/19,TAXI,50.00,50.00,50.00,50.00,5000 12/04/19,TBIG,1150.00,1170.00,1150.00,1170.00,63743900 12/04/19,TBLA,890.00,890.00,855.00,880.00,298200 12/04/19,TBMS,800.00,875.00,800.00,870.00,16300 12/04/19,TCID,11700.00,11700.00,11700.00,11700.00,0 12/04/19,TCPI,5900.00,5900.00,5300.00,5700.00,9239500 12/04/19,TDPM,190.00,224.00,185.00,218.00,3218500 12/04/19,TEBE,1840.00,1850.00,1835.00,1850.00,3334400 12/04/19,TELE,286.00,290.00,276.00,280.00,15645800 12/04/19,TFAS,173.00,175.00,166.00,166.00,3611400 12/04/19,TFCO,454.00,535.00,454.00,530.00,2400 12/04/19,TGKA,4850.00,4850.00,4850.00,4850.00,0 12/04/19,TGRA,188.00,199.00,171.00,183.00,25090700 12/04/19,TIFA,186.00,200.00,186.00,200.00,360000 12/04/19,TINS,735.00,745.00,725.00,725.00,12372900 12/04/19,TIRA,256.00,258.00,248.00,258.00,4800 12/04/19,TIRT,58.00,58.00,52.00,53.00,42500 12/04/19,TKIM,10600.00,11100.00,10200.00,11050.00,1859700 12/04/19,TLKM,3920.00,3990.00,3900.00,3990.00,64948300 12/04/19,TMAS,99.00,102.00,97.00,99.00,4139400 12/04/19,TMPO,150.00,150.00,150.00,150.00,100 12/04/19,TNCA,224.00,280.00,224.00,276.00,17240700 12/04/19,TOBA,360.00,360.00,358.00,358.00,15300 12/04/19,TOPS,498.00,498.00,480.00,486.00,27983200 12/04/19,TOTL,408.00,410.00,406.00,406.00,5454700 12/04/19,TOTO,288.00,298.00,288.00,292.00,11200 12/04/19,TOWR,750.00,755.00,735.00,750.00,61483000 12/04/19,TPIA,9475.00,9550.00,9475.00,9550.00,6858900 12/04/19,TPMA,240.00,240.00,240.00,240.00,0 12/04/19,TRAM,54.00,54.00,51.00,52.00,349971800 12/04/19,TRAM-W,24.00,24.00,22.00,22.00,230500 12/04/19,TRIL,50.00,50.00,50.00,50.00,0 12/04/19,TRIM,135.00,136.00,135.00,135.00,100000 12/04/19,TRIO,426.00,426.00,426.00,426.00,0 12/04/19,TRIS,240.00,248.00,222.00,226.00,3861200 12/04/19,TRST,400.00,400.00,380.00,400.00,3100 12/04/19,TRUK,106.00,108.00,105.00,108.00,1025100 12/04/19,TRUS,272.00,330.00,272.00,320.00,900 12/04/19,TSPC,1420.00,1430.00,1390.00,1400.00,139000 12/04/19,TUGU,3450.00,3450.00,3450.00,3450.00,1000 12/04/19,TURI,925.00,925.00,925.00,925.00,227300 12/04/19,ULTJ,1600.00,1600.00,1565.00,1565.00,274900 12/04/19,UNIC,3850.00,3850.00,3840.00,3840.00,800 12/04/19,UNIT,190.00,190.00,188.00,188.00,200 12/04/19,UNSP,99.00,99.00,94.00,94.00,52400 12/04/19,UNTR,21000.00,21100.00,20700.00,20700.00,2869300 12/04/19,UNVR,42600.00,42600.00,41950.00,42000.00,1691000 12/04/19,URBN,2260.00,2260.00,2260.00,2260.00,148700 12/04/19,URBN-W,50.00,53.00,45.00,49.00,351900 12/04/19,VICO,102.00,102.00,102.00,102.00,4500 12/04/19,VINS,137.00,138.00,124.00,128.00,235900 12/04/19,VINS-W,14.00,14.00,13.00,14.00,3177600 12/04/19,VIVA,73.00,73.00,70.00,71.00,82793400 12/04/19,VOKS,274.00,278.00,274.00,278.00,2857900 12/04/19,VRNA,50.00,50.00,50.00,50.00,0 12/04/19,WAPO,64.00,69.00,62.00,67.00,119800 12/04/19,WEGE,280.00,288.00,278.00,288.00,14403000 12/04/19,WEHA,149.00,149.00,148.00,149.00,1907500 12/04/19,WICO,575.00,575.00,575.00,575.00,100 12/04/19,WIIM,170.00,175.00,167.00,167.00,787500 12/04/19,WIKA,1800.00,1815.00,1780.00,1800.00,10405600 12/04/19,WINS,127.00,127.00,127.00,127.00,17573000 12/04/19,WOMF,280.00,280.00,270.00,280.00,8700 12/04/19,WOOD,675.00,685.00,665.00,665.00,3876300 12/04/19,WOWS,202.00,252.00,202.00,252.00,91706000 12/04/19,WSBP,302.00,304.00,298.00,300.00,8632800 12/04/19,WSKT,1250.00,1260.00,1230.00,1255.00,24039700 12/04/19,WTON,446.00,458.00,446.00,446.00,6554000 12/04/19,XAFA,1029.00,1029.00,1029.00,1029.00,10000 12/04/19,XAQA,945.00,945.00,945.00,945.00,0 12/04/19,XASG,100.00,100.00,100.00,100.00,0 12/04/19,XBID,533.00,533.00,533.00,533.00,0 12/04/19,XBIN,518.00,518.00,518.00,518.00,0 12/04/19,XBLQ,473.00,473.00,473.00,473.00,0 12/04/19,XBNI,1063.00,1063.00,1063.00,1063.00,0 12/04/19,XBSK,384.00,384.00,384.00,384.00,0 12/04/19,XCID,78.00,78.00,77.00,77.00,2000 12/04/19,XCIS,105.00,105.00,105.00,105.00,13500 12/04/19,XCLQ,98.00,98.00,98.00,98.00,0 12/04/19,XDIF,490.00,490.00,490.00,490.00,0 12/04/19,XIHD,475.00,475.00,475.00,475.00,0 12/04/19,XIIC,1095.00,1095.00,1095.00,1095.00,0 12/04/19,XIIF,615.00,615.00,613.00,613.00,200 12/04/19,XIIT,548.00,549.00,548.00,548.00,13100 12/04/19,XIJI,682.00,682.00,682.00,682.00,300 12/04/19,XIPI,169.00,169.00,169.00,169.00,0 12/04/19,XISB,398.00,398.00,398.00,398.00,0 12/04/19,XISC,709.00,709.00,709.00,709.00,0 12/04/19,XISI,326.00,326.00,326.00,326.00,0 12/04/19,XISR,388.00,388.00,388.00,388.00,0 12/04/19,XKIV,481.00,481.00,481.00,481.00,0 12/04/19,XMIG,171.00,171.00,171.00,171.00,0 12/04/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 12/04/19,XMTS,496.00,496.00,496.00,496.00,0 12/04/19,XPCR,955.00,955.00,955.00,955.00,1200 12/04/19,XPDV,463.00,463.00,463.00,463.00,0 12/04/19,XPES,420.00,420.00,420.00,420.00,3500 12/04/19,XPFT,529.00,529.00,529.00,529.00,0 12/04/19,XPID,519.00,519.00,519.00,519.00,0 12/04/19,XPLC,482.00,482.00,482.00,482.00,0 12/04/19,XPLQ,508.00,508.00,508.00,508.00,0 12/04/19,XPMI,955.00,955.00,955.00,955.00,200 12/04/19,XPSG,446.00,446.00,446.00,446.00,0 12/04/19,XPTD,527.00,527.00,527.00,527.00,0 12/04/19,XSBC,110.00,110.00,110.00,110.00,9000 12/04/19,XSPI,750.00,750.00,750.00,750.00,0 12/04/19,XSSI,96.00,96.00,96.00,96.00,0 12/04/19,YELO,70.00,82.00,70.00,78.00,745700 12/04/19,YELO-W,19.00,21.00,19.00,19.00,534100 12/04/19,YPAS,498.00,498.00,498.00,498.00,0 12/04/19,YULE,150.00,150.00,150.00,150.00,0 12/04/19,ZBRA,50.00,50.00,50.00,50.00,0 12/04/19,ZINC,404.00,404.00,384.00,398.00,54035400 12/04/19,ZONE,464.00,470.00,464.00,470.00,125400