,,,,,, 12/11/19,AALI,13450.00,13500.00,13275.00,13325.00,626400 12/11/19,ABBA,108.00,117.00,108.00,111.00,112195200 12/11/19,ABDA,6975.00,6975.00,6975.00,6975.00,0 12/11/19,ABMM,1490.00,1490.00,1490.00,1490.00,0 12/11/19,ACES,1555.00,1630.00,1550.00,1630.00,66188600 12/11/19,ACST,1035.00,1050.00,1035.00,1050.00,537600 12/11/19,ADES,1045.00,1105.00,1030.00,1050.00,75200 12/11/19,ADHI,1225.00,1250.00,1225.00,1230.00,6949000 12/11/19,ADMF,10425.00,10425.00,10375.00,10400.00,7900 12/11/19,ADMG,188.00,188.00,186.00,187.00,351800 12/11/19,ADRO,1485.00,1520.00,1465.00,1490.00,73070500 12/11/19,AGAR,390.00,442.00,388.00,416.00,1915300 12/11/19,AGII,590.00,590.00,585.00,590.00,4000 12/11/19,AGRO,170.00,172.00,169.00,169.00,947600 12/11/19,AGRS,140.00,144.00,140.00,141.00,31000 12/11/19,AHAP,59.00,60.00,56.00,57.00,318200 12/11/19,AIMS,180.00,180.00,180.00,180.00,0 12/11/19,AISA,168.00,168.00,168.00,168.00,0 12/11/19,AKKU,50.00,50.00,50.00,50.00,13200 12/11/19,AKPI,370.00,390.00,370.00,390.00,36900 12/11/19,AKRA,3720.00,3790.00,3720.00,3750.00,12359100 12/11/19,AKSI,1365.00,1400.00,1365.00,1380.00,271000 12/11/19,ALDO,380.00,380.00,380.00,380.00,100 12/11/19,ALKA,550.00,550.00,500.00,500.00,1200 12/11/19,ALMI,268.00,272.00,268.00,272.00,400 12/11/19,ALTO,376.00,380.00,374.00,380.00,3128300 12/11/19,AMAG,230.00,302.00,230.00,302.00,200 12/11/19,AMFG,3370.00,3390.00,3370.00,3380.00,55600 12/11/19,AMIN,328.00,328.00,288.00,288.00,300 12/11/19,AMRT,865.00,870.00,840.00,845.00,367500 12/11/19,ANDI,50.00,50.00,50.00,50.00,293700 12/11/19,ANJT,895.00,910.00,875.00,880.00,363700 12/11/19,ANTM,830.00,835.00,825.00,825.00,24139700 12/11/19,APEX,382.00,382.00,350.00,350.00,900 12/11/19,APIC,665.00,670.00,655.00,670.00,20355900 12/11/19,APII,180.00,180.00,172.00,172.00,400 12/11/19,APLI,141.00,141.00,131.00,134.00,21800 12/11/19,APLN,181.00,188.00,181.00,183.00,58027200 12/11/19,APOL,50.00,50.00,50.00,50.00,0 12/11/19,APOL-W2,29.00,29.00,29.00,29.00,0 12/11/19,ARGO,825.00,825.00,825.00,825.00,0 12/11/19,ARII,640.00,640.00,640.00,640.00,0 12/11/19,ARKA,2190.00,2250.00,2180.00,2180.00,433300 12/11/19,ARMY,50.00,50.00,50.00,50.00,0 12/11/19,ARNA,450.00,454.00,410.00,446.00,3784200 12/11/19,ARTA,386.00,386.00,386.00,386.00,0 12/11/19,ARTI,50.00,50.00,50.00,50.00,200 12/11/19,ARTO,2140.00,2250.00,2140.00,2180.00,57500 12/11/19,ASBI,296.00,296.00,296.00,296.00,0 12/11/19,ASDM,1010.00,1010.00,1010.00,1010.00,100 12/11/19,ASGR,965.00,965.00,955.00,960.00,7800 12/11/19,ASII,6675.00,6675.00,6550.00,6550.00,22787600 12/11/19,ASJT,179.00,182.00,179.00,180.00,7500 12/11/19,ASMI,1025.00,1025.00,1020.00,1020.00,9700 12/11/19,ASRI,250.00,250.00,244.00,244.00,2728700 12/11/19,ASRM,2000.00,2000.00,2000.00,2000.00,100 12/11/19,ASSA,720.00,740.00,720.00,725.00,7039500 12/11/19,ATIC,710.00,730.00,710.00,730.00,1500 12/11/19,AUTO,1225.00,1230.00,1200.00,1210.00,210000 12/11/19,BABP,50.00,50.00,50.00,50.00,68900 12/11/19,BABP-W3,30.00,44.00,23.00,42.00,20400 12/11/19,BABP-W4,5.00,13.00,5.00,13.00,10001100 12/11/19,BACA,302.00,304.00,300.00,300.00,8708400 12/11/19,BACA-W2,302.00,100.00,100.00,100.00,0 12/11/19,BAJA,66.00,67.00,63.00,66.00,74100 12/11/19,BALI,1000.00,1135.00,1000.00,1100.00,21900 12/11/19,BAPA,70.00,70.00,70.00,70.00,100 12/11/19,BAPI,50.00,50.00,50.00,50.00,134000 12/11/19,BAPI-W,4.00,4.00,3.00,4.00,4505500 12/11/19,BATA,670.00,700.00,670.00,685.00,67800 12/11/19,BAYU,970.00,970.00,970.00,970.00,100 12/11/19,BBCA,31825.00,31925.00,31750.00,31900.00,9693800 12/11/19,BBHI,126.00,140.00,126.00,135.00,303800 12/11/19,BBKP,230.00,236.00,230.00,234.00,1820300 12/11/19,BBLD,404.00,404.00,404.00,404.00,0 12/11/19,BBMD,2390.00,2390.00,2390.00,2390.00,0 12/11/19,BBNI,7650.00,7650.00,7525.00,7525.00,15785900 12/11/19,BBRI,4190.00,4210.00,4160.00,4210.00,62962600 12/11/19,BBRM,50.00,50.00,50.00,50.00,0 12/11/19,BBTN,2130.00,2170.00,2090.00,2100.00,20403800 12/11/19,BBYB,282.00,282.00,282.00,282.00,10000 12/11/19,BCAP,152.00,160.00,147.00,155.00,475400 12/11/19,BCIC,450.00,450.00,450.00,450.00,0 12/11/19,BCIP,66.00,69.00,66.00,66.00,1056700 12/11/19,BDMN,3920.00,3960.00,3890.00,3920.00,3285600 12/11/19,BEEF,356.00,370.00,352.00,368.00,4927200 12/11/19,BEEF-W,47.00,47.00,41.00,46.00,493100 12/11/19,BEKS,50.00,50.00,50.00,50.00,1700 12/11/19,BELL,515.00,515.00,515.00,515.00,182100 12/11/19,BEST,212.00,216.00,202.00,208.00,36426800 12/11/19,BFIN,560.00,565.00,550.00,555.00,949400 12/11/19,BGTG,64.00,65.00,63.00,64.00,514800 12/11/19,BHIT,65.00,66.00,65.00,66.00,8186400 12/11/19,BIKA,197.00,197.00,197.00,197.00,0 12/11/19,BIMA,50.00,50.00,50.00,50.00,0 12/11/19,BINA,840.00,840.00,830.00,835.00,442700 12/11/19,BIPI,50.00,50.00,50.00,50.00,1900 12/11/19,BIPI-W,10.00,10.00,8.00,9.00,667000 12/11/19,BIPP,50.00,50.00,50.00,50.00,2062600 12/11/19,BIPP-W2,50.00,1.00,1.00,1.00,0 12/11/19,BIRD,2140.00,2280.00,2110.00,2240.00,8460900 12/11/19,BISI,1070.00,1070.00,1055.00,1055.00,112400 12/11/19,BJBR,1500.00,1500.00,1460.00,1460.00,2234600 12/11/19,BJTM,675.00,680.00,670.00,670.00,1321300 12/11/19,BKDP,53.00,55.00,53.00,55.00,1100 12/11/19,BKSL,75.00,77.00,74.00,76.00,104505000 12/11/19,BKSL-W,14.00,14.00,13.00,14.00,2095000 12/11/19,BKSW,151.00,151.00,144.00,145.00,3900 12/11/19,BLTA,50.00,50.00,50.00,50.00,0 12/11/19,BLTZ,3150.00,3150.00,3150.00,3150.00,0 12/11/19,BLUE,530.00,590.00,510.00,510.00,120400 12/11/19,BMAS,292.00,330.00,290.00,328.00,1000 12/11/19,BMRI,7350.00,7400.00,7325.00,7350.00,34227100 12/11/19,BMSR,100.00,123.00,100.00,112.00,1721900 12/11/19,BMTR,360.00,372.00,358.00,364.00,41137300 12/11/19,BNBA,316.00,318.00,308.00,310.00,103400 12/11/19,BNBR,50.00,50.00,50.00,50.00,20600 12/11/19,BNGA,955.00,960.00,940.00,950.00,1190500 12/11/19,BNII,206.00,208.00,206.00,206.00,969900 12/11/19,BNLI,1270.00,1295.00,1255.00,1255.00,44017600 12/11/19,BOGA,1305.00,1315.00,1305.00,1310.00,7952900 12/11/19,BOGA-W,1305.00,1100.00,1100.00,1100.00,0 12/11/19,BOLA,340.00,340.00,330.00,330.00,25200 12/11/19,BOLT,845.00,845.00,840.00,845.00,102000 12/11/19,BORN,50.00,50.00,50.00,50.00,0 12/11/19,BOSS,187.00,192.00,179.00,181.00,846200 12/11/19,BPFI,1310.00,1310.00,1310.00,1310.00,0 12/11/19,BPII,10000.00,10000.00,10000.00,10000.00,1000 12/11/19,BPTR,95.00,95.00,90.00,94.00,142000 12/11/19,BRAM,13500.00,13500.00,13500.00,13500.00,0 12/11/19,BRIS,330.00,332.00,320.00,320.00,6032600 12/11/19,BRMS,50.00,51.00,50.00,50.00,28697200 12/11/19,BRNA,945.00,945.00,945.00,945.00,0 12/11/19,BRPT,1405.00,1430.00,1405.00,1415.00,63177700 12/11/19,BRPT-W,1005.00,1050.00,1005.00,1005.00,13800 12/11/19,BSDE,1280.00,1290.00,1270.00,1275.00,9836800 12/11/19,BSIM,560.00,560.00,560.00,560.00,2300 12/11/19,BSIM-W3,560.00,39.00,39.00,39.00,0 12/11/19,BSSR,1800.00,1820.00,1800.00,1820.00,500 12/11/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 12/11/19,BTEK,50.00,50.00,50.00,50.00,300 12/11/19,BTEL,50.00,50.00,50.00,50.00,0 12/11/19,BTON,200.00,204.00,198.00,202.00,124700 12/11/19,BTPN,3230.00,3230.00,3200.00,3220.00,2500 12/11/19,BTPS,4000.00,4200.00,3980.00,4140.00,11893800 12/11/19,BUDI,101.00,102.00,101.00,101.00,247200 12/11/19,BUKK,1575.00,1575.00,1500.00,1500.00,4600 12/11/19,BULL,179.00,179.00,175.00,175.00,4182600 12/11/19,BULL-W,61.00,61.00,61.00,61.00,10000 12/11/19,BULL-W2,20.00,23.00,20.00,21.00,12900 12/11/19,BUMI,68.00,73.00,67.00,72.00,435115900 12/11/19,BUVA,85.00,86.00,81.00,86.00,51900 12/11/19,BVIC,145.00,158.00,139.00,144.00,627600 12/11/19,BWPT,115.00,116.00,110.00,113.00,31638200 12/11/19,BYAN,14800.00,14800.00,14800.00,14800.00,0 12/11/19,CAKK,65.00,73.00,65.00,70.00,1407700 12/11/19,CAKK-W,17.00,20.00,17.00,18.00,4180800 12/11/19,CAMP,388.00,396.00,386.00,392.00,2390100 12/11/19,CANI,142.00,144.00,142.00,144.00,200 12/11/19,CARS,180.00,180.00,170.00,171.00,222600 12/11/19,CASA,418.00,418.00,416.00,418.00,13692900 12/11/19,CASA-W,418.00,133.00,133.00,133.00,0 12/11/19,CASS,635.00,635.00,635.00,635.00,0 12/11/19,CCSI,242.00,258.00,242.00,252.00,1197000 12/11/19,CEKA,1540.00,1580.00,1540.00,1540.00,24900 12/11/19,CENT,82.00,82.00,77.00,81.00,4972800 12/11/19,CFIN,276.00,276.00,268.00,270.00,156400 12/11/19,CINT,252.00,254.00,250.00,254.00,99600 12/11/19,CITA,1800.00,1800.00,1800.00,1800.00,200 12/11/19,CITY,124.00,124.00,115.00,122.00,15100 12/11/19,CITY-W,41.00,41.00,16.00,35.00,192800 12/11/19,CKRA,76.00,76.00,76.00,76.00,0 12/11/19,CLAY,4400.00,4400.00,4320.00,4340.00,2528000 12/11/19,CLEO,500.00,540.00,496.00,540.00,18468900 12/11/19,CLPI,750.00,755.00,745.00,755.00,38200 12/11/19,CMNP,1770.00,1805.00,1620.00,1620.00,9100 12/11/19,CMPP,184.00,184.00,184.00,184.00,0 12/11/19,CNKO,50.00,50.00,50.00,50.00,5200 12/11/19,CNTB,250.00,250.00,250.00,250.00,0 12/11/19,CNTX,312.00,334.00,308.00,334.00,12600 12/11/19,COCO,860.00,860.00,855.00,860.00,831800 12/11/19,COCO-W,860.00,450.00,450.00,450.00,0 12/11/19,COWL,50.00,50.00,50.00,50.00,500 12/11/19,CPIN,7175.00,7175.00,6900.00,6900.00,3775000 12/11/19,CPRI,50.00,50.00,50.00,50.00,126300 12/11/19,CPRI-W,13.00,25.00,13.00,21.00,365900 12/11/19,CPRO,50.00,50.00,50.00,50.00,300 12/11/19,CSAP,446.00,446.00,446.00,446.00,268000 12/11/19,CSIS,96.00,96.00,91.00,94.00,34700 12/11/19,CTBN,3150.00,3150.00,3150.00,3150.00,0 12/11/19,CTRA,1055.00,1070.00,1030.00,1040.00,12874600 12/11/19,CTTH,65.00,66.00,64.00,64.00,148700 12/11/19,DART,328.00,328.00,328.00,328.00,0 12/11/19,DAYA,240.00,248.00,240.00,240.00,600 12/11/19,DEAL,191.00,248.00,184.00,226.00,89290300 12/11/19,DEAL-W,191.00,51.00,51.00,51.00,0 12/11/19,DEFI,1800.00,1800.00,1795.00,1795.00,3100 12/11/19,DEWA,50.00,50.00,50.00,50.00,12600 12/11/19,DFAM,402.00,406.00,394.00,402.00,10177100 12/11/19,DFAM-W,402.00,805.00,805.00,805.00,0 12/11/19,DGIK,50.00,50.00,50.00,50.00,0 12/11/19,DIGI,1700.00,1700.00,1700.00,1700.00,100 12/11/19,DILD,276.00,284.00,270.00,282.00,4257000 12/11/19,DIVA,3570.00,3570.00,3490.00,3500.00,210100 12/11/19,DKFT,143.00,146.00,143.00,145.00,4723000 12/11/19,DLTA,6700.00,6700.00,6600.00,6675.00,10400 12/11/19,DMAS,312.00,316.00,310.00,312.00,28303900 12/11/19,DMMX,244.00,244.00,240.00,240.00,5710300 12/11/19,DNAR,188.00,200.00,188.00,200.00,200 12/11/19,DNET,3060.00,3060.00,3060.00,3060.00,2500 12/11/19,DOID,296.00,304.00,288.00,296.00,10771800 12/11/19,DPNS,280.00,280.00,280.00,280.00,100 12/11/19,DPUM,109.00,109.00,109.00,109.00,106800 12/11/19,DSFI,102.00,103.00,99.00,99.00,301600 12/11/19,DSNG,410.00,412.00,410.00,410.00,2190500 12/11/19,DSSA,15475.00,15700.00,15475.00,15600.00,300 12/11/19,DUCK,1210.00,1215.00,1195.00,1200.00,618500 12/11/19,DUTI,4990.00,4990.00,4990.00,4990.00,0 12/11/19,DVLA,2220.00,2220.00,2190.00,2190.00,600 12/11/19,DWGL,222.00,236.00,182.00,183.00,221100 12/11/19,DWGL-W,38.00,44.00,32.00,37.00,906000 12/11/19,DYAN,106.00,108.00,104.00,104.00,257800 12/11/19,EAST,97.00,99.00,95.00,95.00,1644000 12/11/19,EAST-W,12.00,12.00,11.00,11.00,4083500 12/11/19,ECII,1040.00,1040.00,1040.00,1040.00,2500 12/11/19,EKAD,960.00,960.00,950.00,960.00,61300 12/11/19,ELSA,300.00,312.00,298.00,308.00,29506300 12/11/19,ELTY,50.00,50.00,50.00,50.00,12700 12/11/19,EMDE,222.00,222.00,222.00,222.00,30100 12/11/19,EMTK,5600.00,6400.00,5600.00,6400.00,500 12/11/19,ENRG,51.00,53.00,51.00,52.00,41399100 12/11/19,ENVY,1090.00,1115.00,975.00,1045.00,4811200 12/11/19,EPMT,2000.00,2000.00,2000.00,2000.00,0 12/11/19,ERAA,1565.00,1620.00,1540.00,1615.00,22982500 12/11/19,ERTX,143.00,143.00,143.00,143.00,200 12/11/19,ESIP,300.00,308.00,300.00,304.00,5146600 12/11/19,ESIP-W,20.00,25.00,20.00,22.00,7775300 12/11/19,ESSA,268.00,282.00,266.00,280.00,11648500 12/11/19,ESTI,69.00,69.00,61.00,64.00,204500 12/11/19,ETWA,64.00,66.00,64.00,65.00,257600 12/11/19,EXCL,3290.00,3320.00,3270.00,3300.00,6693500 12/11/19,FAST,2590.00,2590.00,2590.00,2590.00,300 12/11/19,FASW,7325.00,7325.00,7325.00,7325.00,0 12/11/19,FILM,125.00,174.00,120.00,174.00,86371300 12/11/19,FINN,50.00,50.00,50.00,50.00,0 12/11/19,FIRE,810.00,810.00,750.00,755.00,13323300 12/11/19,FIRE-W,810.00,990.00,990.00,990.00,0 12/11/19,FISH,3850.00,3870.00,3850.00,3870.00,2300 12/11/19,FITT,50.00,50.00,50.00,50.00,422300 12/11/19,FITT-W,11.00,13.00,11.00,13.00,4088700 12/11/19,FMII,450.00,450.00,450.00,450.00,0 12/11/19,FOOD,118.00,118.00,109.00,113.00,505600 12/11/19,FORU,129.00,129.00,115.00,115.00,600 12/11/19,FORZ,50.00,50.00,50.00,50.00,376300 12/11/19,FORZ-W,50.00,610.00,610.00,610.00,0 12/11/19,FPNI,118.00,119.00,116.00,116.00,406800 12/11/19,FREN,128.00,130.00,126.00,128.00,38502800 12/11/19,FREN-W,62.00,63.00,56.00,61.00,274500 12/11/19,FUJI,115.00,120.00,110.00,110.00,26119800 12/11/19,GAMA,50.00,51.00,50.00,50.00,5122500 12/11/19,GDST,60.00,63.00,60.00,62.00,146700 12/11/19,GDYR,2000.00,2000.00,2000.00,2000.00,0 12/11/19,GEMA,334.00,334.00,334.00,334.00,12000 12/11/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 12/11/19,GGRM,53000.00,53700.00,52125.00,52200.00,1017200 12/11/19,GGRP,400.00,406.00,396.00,400.00,173700 12/11/19,GHON,1275.00,1425.00,1275.00,1400.00,500 12/11/19,GIAA,515.00,525.00,500.00,500.00,25387300 12/11/19,GJTL,605.00,605.00,595.00,595.00,5657400 12/11/19,GLOB,440.00,440.00,410.00,430.00,19500 12/11/19,GMFI,180.00,181.00,175.00,178.00,2734300 12/11/19,GMTD,16500.00,16500.00,16500.00,16500.00,0 12/11/19,GOLD,224.00,224.00,224.00,224.00,100 12/11/19,GOLL,50.00,50.00,50.00,50.00,0 12/11/19,GOOD,1510.00,1520.00,1505.00,1520.00,339500 12/11/19,GPRA,77.00,80.00,77.00,80.00,98800 12/11/19,GREN,328.00,328.00,328.00,328.00,0 12/11/19,GSMF,95.00,98.00,95.00,98.00,900 12/11/19,GTBO,160.00,160.00,160.00,160.00,0 12/11/19,GWSA,170.00,170.00,170.00,170.00,20000 12/11/19,GZCO,50.00,50.00,50.00,50.00,10500 12/11/19,HADE,50.00,50.00,50.00,50.00,1100 12/11/19,HDFA,158.00,158.00,125.00,125.00,2700 12/11/19,HDIT,750.00,750.00,600.00,685.00,1800 12/11/19,HDTX,120.00,120.00,120.00,120.00,0 12/11/19,HEAL,3650.00,3690.00,3650.00,3650.00,50100 12/11/19,HELI,154.00,154.00,153.00,153.00,51600 12/11/19,HELI-W,14.00,14.00,12.00,14.00,8700 12/11/19,HERO,895.00,895.00,895.00,895.00,100 12/11/19,HEXA,3520.00,3560.00,3500.00,3520.00,17800 12/11/19,HITS,460.00,480.00,460.00,480.00,9900 12/11/19,HKMU,290.00,290.00,286.00,288.00,4610400 12/11/19,HMSP,2070.00,2090.00,2040.00,2050.00,30790500 12/11/19,HOKI,915.00,915.00,895.00,905.00,29634100 12/11/19,HOKI-W,590.00,590.00,590.00,590.00,10000 12/11/19,HOME,50.00,50.00,50.00,50.00,38200 12/11/19,HOTL,94.00,100.00,88.00,95.00,12655800 12/11/19,HRME,1030.00,1045.00,1030.00,1035.00,14373200 12/11/19,HRTA,185.00,188.00,174.00,175.00,1623500 12/11/19,HRUM,1305.00,1320.00,1300.00,1310.00,1220800 12/11/19,IATA,50.00,50.00,50.00,50.00,6000 12/11/19,IBFN,318.00,318.00,318.00,318.00,0 12/11/19,IBFN-W,26.00,26.00,21.00,26.00,116100 12/11/19,IBST,6525.00,6525.00,6525.00,6525.00,0 12/11/19,ICBP,11400.00,11525.00,11400.00,11450.00,2694800 12/11/19,ICON,80.00,80.00,80.00,80.00,0 12/11/19,IDPR,322.00,322.00,322.00,322.00,0 12/11/19,IFII,240.00,240.00,240.00,240.00,10700 12/11/19,IFSH,625.00,710.00,620.00,655.00,2466700 12/11/19,IGAR,342.00,342.00,342.00,342.00,0 12/11/19,IIKP,50.00,50.00,50.00,50.00,2100 12/11/19,IKAI,80.00,108.00,79.00,100.00,137285000 12/11/19,IKBI,264.00,264.00,264.00,264.00,200 12/11/19,IMAS,995.00,1010.00,995.00,1000.00,882700 12/11/19,IMJS,280.00,282.00,278.00,278.00,51600 12/11/19,IMPC,1040.00,1045.00,1035.00,1035.00,420500 12/11/19,INAF,498.00,570.00,496.00,496.00,3623800 12/11/19,INAI,436.00,436.00,432.00,432.00,14000 12/11/19,INCF,50.00,50.00,50.00,50.00,26600 12/11/19,INCI,436.00,436.00,436.00,436.00,0 12/11/19,INCO,3220.00,3290.00,3220.00,3260.00,11629300 12/11/19,INDF,8000.00,8000.00,7850.00,7850.00,4544100 12/11/19,INDR,2750.00,2790.00,2750.00,2790.00,400 12/11/19,INDS,2210.00,2320.00,2080.00,2260.00,529300 12/11/19,INDX,54.00,58.00,54.00,58.00,23500 12/11/19,INDY,1205.00,1210.00,1160.00,1165.00,14916900 12/11/19,INKP,7775.00,7975.00,7625.00,7775.00,5050200 12/11/19,INOV,380.00,384.00,378.00,378.00,2350100 12/11/19,INPC,64.00,64.00,63.00,63.00,60000 12/11/19,INPC-W,7.00,7.00,6.00,7.00,5300 12/11/19,INPP,770.00,810.00,755.00,800.00,3400 12/11/19,INPS,5175.00,5500.00,5000.00,5000.00,62700 12/11/19,INRU,790.00,790.00,790.00,790.00,0 12/11/19,INTA,452.00,452.00,452.00,452.00,0 12/11/19,INTA-W,210.00,210.00,210.00,210.00,0 12/11/19,INTD,535.00,535.00,535.00,535.00,1000 12/11/19,INTP,20175.00,20200.00,19525.00,19525.00,2014500 12/11/19,IPCC,650.00,655.00,630.00,655.00,584100 12/11/19,IPCM,194.00,194.00,191.00,192.00,97500 12/11/19,IPOL,95.00,95.00,94.00,95.00,226900 12/11/19,IPTV,525.00,530.00,510.00,510.00,35662700 12/11/19,IPTV-W,105.00,110.00,104.00,104.00,3800300 12/11/19,IRRA,595.00,645.00,580.00,625.00,16794500 12/11/19,ISAT,3050.00,3090.00,3010.00,3020.00,2551400 12/11/19,ISSP,179.00,181.00,178.00,179.00,5144200 12/11/19,ITIC,1805.00,1875.00,1725.00,1835.00,18982600 12/11/19,ITMA,600.00,630.00,565.00,585.00,15500 12/11/19,ITMA-W,51.00,88.00,51.00,86.00,78000 12/11/19,ITMG,10700.00,11075.00,10650.00,10725.00,3370400 12/11/19,ITTG,82.00,82.00,82.00,82.00,0 12/11/19,JAST,2220.00,2230.00,2160.00,2190.00,5281100 12/11/19,JAWA,94.00,94.00,94.00,94.00,300 12/11/19,JAYA,74.00,87.00,74.00,84.00,185100 12/11/19,JAYA-W,18.00,18.00,16.00,18.00,142500 12/11/19,JECC,6175.00,6175.00,6175.00,6175.00,0 12/11/19,JGLE,50.00,50.00,50.00,50.00,0 12/11/19,JIHD,600.00,620.00,575.00,620.00,42200 12/11/19,JKON,496.00,496.00,496.00,496.00,0 12/11/19,JKSW,60.00,60.00,60.00,60.00,0 12/11/19,JMAS,880.00,880.00,880.00,880.00,0 12/11/19,JPFA,1645.00,1645.00,1590.00,1605.00,13438800 12/11/19,JRPT,570.00,590.00,570.00,590.00,5195800 12/11/19,JSKY,240.00,254.00,222.00,228.00,58027300 12/11/19,JSMR,5075.00,5075.00,5000.00,5050.00,2462900 12/11/19,JSPT,895.00,895.00,895.00,895.00,0 12/11/19,JTPE,910.00,930.00,910.00,930.00,603900 12/11/19,KAEF,1470.00,1520.00,1350.00,1385.00,1899000 12/11/19,KARW,65.00,66.00,64.00,65.00,268400 12/11/19,KAYU,79.00,79.00,75.00,78.00,5701200 12/11/19,KBLI,535.00,550.00,525.00,550.00,4715600 12/11/19,KBLM,330.00,330.00,330.00,330.00,13800 12/11/19,KBLV,330.00,330.00,330.00,330.00,200 12/11/19,KBRI,50.00,50.00,50.00,50.00,0 12/11/19,KDSI,1260.00,1440.00,1250.00,1250.00,130700 12/11/19,KEEN,580.00,580.00,565.00,570.00,3164900 12/11/19,KEJU,905.00,915.00,885.00,885.00,238500 12/11/19,KIAS,69.00,73.00,65.00,67.00,160400 12/11/19,KICI,340.00,340.00,340.00,340.00,0 12/11/19,KIJA,304.00,306.00,296.00,304.00,10344200 12/11/19,KINO,3270.00,3500.00,3260.00,3500.00,2417300 12/11/19,KIOS,330.00,336.00,330.00,336.00,15300 12/11/19,KIOS-W,330.00,318.00,318.00,318.00,0 12/11/19,KJEN,2070.00,2080.00,2060.00,2080.00,181000 12/11/19,KKGI,222.00,230.00,218.00,224.00,54400 12/11/19,KLBF,1590.00,1590.00,1555.00,1565.00,17872900 12/11/19,KMTR,322.00,322.00,310.00,320.00,1900 12/11/19,KOBX,122.00,123.00,119.00,120.00,35600 12/11/19,KOIN,188.00,188.00,185.00,185.00,400 12/11/19,KONI,740.00,740.00,740.00,740.00,0 12/11/19,KOPI,625.00,625.00,620.00,625.00,34800 12/11/19,KOTA,750.00,755.00,740.00,745.00,4226800 12/11/19,KOTA-W,65.00,68.00,63.00,65.00,1789600 12/11/19,KPAL,234.00,248.00,204.00,210.00,742900 12/11/19,KPAS,56.00,67.00,56.00,66.00,398900 12/11/19,KPAS-W,24.00,24.00,24.00,24.00,9800 12/11/19,KPIG,136.00,136.00,129.00,133.00,3166400 12/11/19,KRAH,1680.00,1700.00,1650.00,1685.00,603900 12/11/19,KRAS,282.00,286.00,280.00,280.00,2409200 12/11/19,KREN,510.00,540.00,510.00,520.00,57276400 12/11/19,LAND,1195.00,1195.00,1195.00,1195.00,105000 12/11/19,LAPD,50.00,50.00,50.00,50.00,0 12/11/19,LCGP,114.00,114.00,114.00,114.00,0 12/11/19,LCKM,326.00,326.00,326.00,326.00,3500 12/11/19,LEAD,50.00,50.00,50.00,50.00,30300 12/11/19,LIFE,5875.00,6050.00,5750.00,6050.00,104900 12/11/19,LINK,4080.00,4100.00,3950.00,4000.00,470500 12/11/19,LION,478.00,478.00,478.00,478.00,0 12/11/19,LMAS,67.00,79.00,61.00,69.00,2317500 12/11/19,LMPI,98.00,98.00,98.00,98.00,100 12/11/19,LMSH,398.00,398.00,398.00,398.00,1200 12/11/19,LPCK,1040.00,1045.00,1010.00,1010.00,2309700 12/11/19,LPGI,3600.00,3600.00,3600.00,3600.00,0 12/11/19,LPIN,250.00,270.00,250.00,270.00,3500 12/11/19,LPKR,242.00,248.00,238.00,240.00,73425400 12/11/19,LPLI,101.00,107.00,101.00,107.00,15600 12/11/19,LPPF,3690.00,3710.00,3630.00,3660.00,2199200 12/11/19,LPPS,78.00,81.00,78.00,81.00,3700 12/11/19,LRNA,114.00,118.00,106.00,110.00,115500 12/11/19,LSIP,1435.00,1450.00,1420.00,1420.00,8356700 12/11/19,LTLS,630.00,630.00,625.00,625.00,27400 12/11/19,LUCK,420.00,420.00,420.00,420.00,0 12/11/19,MABA,50.00,50.00,50.00,50.00,100 12/11/19,MAGP,50.00,50.00,50.00,50.00,10000 12/11/19,MAIN,1075.00,1080.00,1040.00,1050.00,1810300 12/11/19,MAMI,99.00,99.00,79.00,79.00,38596900 12/11/19,MAMI-W,9.00,22.00,9.00,18.00,229719500 12/11/19,MAMIP,99.00,600.00,600.00,600.00,0 12/11/19,MAPA,4990.00,5000.00,4830.00,4970.00,118100 12/11/19,MAPB,1690.00,1690.00,1690.00,1690.00,0 12/11/19,MAPI,1060.00,1080.00,1050.00,1065.00,6466400 12/11/19,MARI,182.00,188.00,180.00,188.00,1529800 12/11/19,MARK,440.00,442.00,436.00,440.00,1415300 12/11/19,MASA,430.00,482.00,410.00,462.00,4100 12/11/19,MAYA,9300.00,9300.00,9000.00,9000.00,800 12/11/19,MBAP,1910.00,1990.00,1900.00,1940.00,12000 12/11/19,MBSS,488.00,498.00,486.00,494.00,363200 12/11/19,MBTO,100.00,100.00,100.00,100.00,300 12/11/19,MCAS,3060.00,3070.00,3050.00,3070.00,694200 12/11/19,MCOR,134.00,134.00,129.00,130.00,880600 12/11/19,MDIA,56.00,57.00,55.00,57.00,36743100 12/11/19,MDKA,1080.00,1105.00,1075.00,1085.00,62974100 12/11/19,MDKI,218.00,218.00,200.00,202.00,1110100 12/11/19,MDLN,212.00,214.00,208.00,214.00,1010400 12/11/19,MDRN,50.00,50.00,50.00,50.00,0 12/11/19,MEDC,750.00,830.00,750.00,825.00,177014100 12/11/19,MEDC-W,135.00,183.00,135.00,183.00,31108500 12/11/19,MEGA,5900.00,5900.00,5900.00,5900.00,0 12/11/19,MERK,2930.00,2950.00,2900.00,2940.00,9000 12/11/19,META,190.00,190.00,187.00,190.00,14100 12/11/19,MFIN,1295.00,1295.00,1295.00,1295.00,15100 12/11/19,MFMI,550.00,550.00,550.00,550.00,200 12/11/19,MGNA,50.00,50.00,50.00,50.00,0 12/11/19,MGRO,840.00,845.00,835.00,845.00,7089600 12/11/19,MICE,350.00,358.00,342.00,344.00,29900 12/11/19,MIDI,1100.00,1100.00,1100.00,1100.00,0 12/11/19,MIKA,2670.00,2700.00,2660.00,2670.00,9643800 12/11/19,MINA,850.00,890.00,830.00,830.00,35100 12/11/19,MIRA,50.00,50.00,50.00,50.00,0 12/11/19,MITI,51.00,51.00,51.00,51.00,0 12/11/19,MKNT,50.00,50.00,50.00,50.00,200 12/11/19,MKPI,16200.00,16200.00,16200.00,16200.00,0 12/11/19,MLBI,15975.00,16000.00,15975.00,15975.00,900 12/11/19,MLIA,890.00,900.00,885.00,895.00,5630800 12/11/19,MLPL,79.00,81.00,78.00,79.00,2696400 12/11/19,MLPT,434.00,462.00,420.00,422.00,54000 12/11/19,MMLP,288.00,290.00,282.00,282.00,15985200 12/11/19,MNCN,1465.00,1530.00,1460.00,1525.00,41461100 12/11/19,MOLI,955.00,955.00,955.00,955.00,3000 12/11/19,MPMX,670.00,685.00,670.00,675.00,207500 12/11/19,MPOW,110.00,125.00,106.00,109.00,1456400 12/11/19,MPPA,147.00,150.00,145.00,146.00,693400 12/11/19,MPRO,2780.00,2780.00,2780.00,2780.00,0 12/11/19,MRAT,158.00,169.00,153.00,165.00,72500 12/11/19,MREI,4150.00,4150.00,3900.00,3900.00,161200 12/11/19,MSIN,442.00,444.00,428.00,438.00,154100 12/11/19,MSKY,1450.00,1450.00,1450.00,1450.00,200 12/11/19,MTDL,1835.00,1940.00,1835.00,1940.00,8192500 12/11/19,MTFN,50.00,50.00,50.00,50.00,100 12/11/19,MTLA,450.00,460.00,450.00,460.00,257700 12/11/19,MTPS,1035.00,1035.00,1035.00,1035.00,400 12/11/19,MTPS-W,1035.00,595.00,595.00,595.00,0 12/11/19,MTRA,334.00,334.00,334.00,334.00,47500 12/11/19,MTSM,224.00,224.00,224.00,224.00,0 12/11/19,MTWI,66.00,70.00,65.00,67.00,53000 12/11/19,MYOH,1265.00,1265.00,1260.00,1265.00,36400 12/11/19,MYOR,2040.00,2080.00,2020.00,2040.00,4501400 12/11/19,MYRX,50.00,50.00,50.00,50.00,50200 12/11/19,MYRXP,50.00,50.00,50.00,50.00,0 12/11/19,MYTX,57.00,57.00,53.00,53.00,3600 12/11/19,NASA,645.00,645.00,635.00,645.00,292000 12/11/19,NASA-W,645.00,640.00,640.00,640.00,0 12/11/19,NATO,1065.00,1075.00,1065.00,1065.00,11247300 12/11/19,NATO-W,1065.00,720.00,720.00,720.00,0 12/11/19,NELY,148.00,148.00,140.00,140.00,14100 12/11/19,NFCX,3080.00,3080.00,3060.00,3080.00,786000 12/11/19,NICK,318.00,320.00,250.00,276.00,8150200 12/11/19,NIKL,342.00,382.00,328.00,328.00,22856300 12/11/19,NIPS,282.00,282.00,282.00,282.00,0 12/11/19,NIRO,140.00,140.00,140.00,140.00,1000000 12/11/19,NISP,855.00,855.00,845.00,845.00,6900 12/11/19,NOBU,935.00,935.00,935.00,935.00,0 12/11/19,NRCA,382.00,382.00,376.00,382.00,267200 12/11/19,NUSA,50.00,50.00,50.00,50.00,2900 12/11/19,NUSA-W,6.00,7.00,6.00,7.00,455100 12/11/19,NZIA,700.00,700.00,550.00,620.00,73900 12/11/19,NZIA-W,83.00,84.00,83.00,83.00,4800 12/11/19,OASA,370.00,420.00,316.00,346.00,14106600 12/11/19,OCAP,286.00,286.00,286.00,286.00,0 12/11/19,OKAS,186.00,186.00,185.00,185.00,200 12/11/19,OMRE,870.00,870.00,825.00,860.00,1400 12/11/19,OPMS,97.00,107.00,97.00,104.00,1396400 12/11/19,PADI,346.00,346.00,346.00,346.00,200 12/11/19,PALM,222.00,230.00,222.00,230.00,13200 12/11/19,PAMG,51.00,63.00,50.00,57.00,39519500 12/11/19,PANI,95.00,105.00,95.00,105.00,8000 12/11/19,PANR,338.00,338.00,336.00,336.00,876400 12/11/19,PANS,1460.00,1460.00,1395.00,1405.00,72100 12/11/19,PBID,980.00,990.00,975.00,985.00,73100 12/11/19,PBRX,600.00,600.00,600.00,600.00,11800 12/11/19,PBSA,450.00,450.00,450.00,450.00,9000 12/11/19,PCAR,2000.00,2000.00,1960.00,1985.00,1578400 12/11/19,PDES,620.00,620.00,620.00,620.00,100 12/11/19,PEGE,230.00,230.00,230.00,230.00,0 12/11/19,PEHA,980.00,1000.00,980.00,990.00,103400 12/11/19,PGAS,2120.00,2180.00,2110.00,2160.00,40900200 12/11/19,PGLI,310.00,324.00,270.00,316.00,46700 12/11/19,PICO,3500.00,3500.00,2890.00,2890.00,173400 12/11/19,PJAA,955.00,965.00,955.00,955.00,19900 12/11/19,PKPK,62.00,69.00,62.00,66.00,237100 12/11/19,PLAS,50.00,50.00,50.00,50.00,0 12/11/19,PLIN,3450.00,3460.00,3400.00,3400.00,1700 12/11/19,PNBN,1185.00,1210.00,1185.00,1195.00,1342800 12/11/19,PNBS,50.00,50.00,50.00,50.00,53600 12/11/19,PNIN,1130.00,1130.00,1110.00,1130.00,35500 12/11/19,PNLF,278.00,282.00,272.00,274.00,11287600 12/11/19,PNSE,450.00,450.00,332.00,332.00,300 12/11/19,POLA,500.00,540.00,500.00,525.00,1600 12/11/19,POLA-W,500.00,800.00,800.00,800.00,0 12/11/19,POLI,1590.00,1615.00,1570.00,1580.00,22400 12/11/19,POLL,10850.00,11050.00,10850.00,10925.00,536300 12/11/19,POLU,2790.00,2790.00,2790.00,2790.00,100 12/11/19,POLY,56.00,68.00,56.00,66.00,3325900 12/11/19,POOL,590.00,600.00,500.00,520.00,111556100 12/11/19,POOL-W,590.00,4010.00,4010.00,4010.00,0 12/11/19,PORT,505.00,505.00,505.00,505.00,1800 12/11/19,POSA,50.00,50.00,50.00,50.00,87700 12/11/19,POSA-W,4.00,4.00,3.00,4.00,15348500 12/11/19,POWR,1015.00,1015.00,990.00,1000.00,2359500 12/11/19,PPRE,244.00,248.00,240.00,246.00,7398700 12/11/19,PPRO,72.00,73.00,70.00,71.00,128273800 12/11/19,PRAS,160.00,160.00,160.00,160.00,1300 12/11/19,PRDA,3650.00,3700.00,3650.00,3650.00,109400 12/11/19,PRIM,280.00,280.00,274.00,274.00,4800 12/11/19,PRIM-W,30.00,31.00,30.00,30.00,3900 12/11/19,PSAB,216.00,240.00,210.00,238.00,126481300 12/11/19,PSDN,150.00,150.00,150.00,150.00,13500 12/11/19,PSGO,206.00,210.00,199.00,202.00,3150800 12/11/19,PSKT,50.00,50.00,50.00,50.00,100 12/11/19,PSSI,179.00,180.00,175.00,178.00,493600 12/11/19,PTBA,2570.00,2580.00,2520.00,2520.00,14370700 12/11/19,PTIS,196.00,196.00,196.00,196.00,0 12/11/19,PTPP,1615.00,1650.00,1600.00,1620.00,11740400 12/11/19,PTRO,1650.00,1650.00,1590.00,1600.00,449600 12/11/19,PTSN,230.00,234.00,220.00,224.00,1781200 12/11/19,PTSP,4550.00,4550.00,4550.00,4550.00,0 12/11/19,PUDP,320.00,320.00,320.00,320.00,500 12/11/19,PURE,272.00,274.00,260.00,262.00,17013100 12/11/19,PURE-W,110.00,126.00,93.00,100.00,29177000 12/11/19,PWON,595.00,595.00,580.00,585.00,23555000 12/11/19,PYFA,181.00,181.00,181.00,181.00,10500 12/11/19,PZZA,1160.00,1170.00,1155.00,1160.00,22500 12/11/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 12/11/19,R-LQ45X,1033.00,1033.00,1033.00,1033.00,7200 12/11/19,RAJA,177.00,193.00,176.00,179.00,1082500 12/11/19,RALS,1070.00,1070.00,1025.00,1030.00,6012600 12/11/19,RANC,340.00,340.00,340.00,340.00,92600 12/11/19,RBMS,72.00,72.00,68.00,69.00,111500 12/11/19,RDTX,5350.00,5350.00,5150.00,5200.00,10500 12/11/19,REAL,324.00,330.00,214.00,214.00,40809800 12/11/19,REAL-W,194.00,210.00,83.00,108.00,44043200 12/11/19,RELI,175.00,176.00,175.00,176.00,300 12/11/19,RICY,160.00,160.00,147.00,147.00,300 12/11/19,RIGS,228.00,228.00,228.00,228.00,26600 12/11/19,RIMO,50.00,50.00,50.00,50.00,5500 12/11/19,RISE,640.00,650.00,635.00,650.00,1070500 12/11/19,RMBA,328.00,348.00,328.00,330.00,19100 12/11/19,RODA,50.00,50.00,50.00,50.00,16749200 12/11/19,ROTI,1300.00,1305.00,1285.00,1300.00,201400 12/11/19,RUIS,248.00,248.00,248.00,248.00,0 12/11/19,SAFE,202.00,206.00,200.00,200.00,857100 12/11/19,SAME,252.00,252.00,250.00,250.00,300 12/11/19,SAPX,830.00,830.00,830.00,830.00,0 12/11/19,SATU,83.00,83.00,75.00,75.00,106200 12/11/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 12/11/19,SCCO,9150.00,9150.00,9150.00,9150.00,100 12/11/19,SCMA,1450.00,1455.00,1410.00,1435.00,58588100 12/11/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 12/11/19,SDMU,50.00,50.00,50.00,50.00,600 12/11/19,SDPC,99.00,99.00,99.00,99.00,100 12/11/19,SDRA,790.00,790.00,790.00,790.00,0 12/11/19,SFAN,970.00,975.00,970.00,975.00,298200 12/11/19,SFAN-W,970.00,260.00,260.00,260.00,0 12/11/19,SGRO,2460.00,2460.00,2380.00,2380.00,109800 12/11/19,SHID,2680.00,2680.00,2680.00,2680.00,100 12/11/19,SHIP,775.00,775.00,775.00,775.00,173000 12/11/19,SIDO,1240.00,1265.00,1235.00,1260.00,628800 12/11/19,SILO,7000.00,7025.00,6900.00,7000.00,2348500 12/11/19,SIMA,50.00,50.00,50.00,50.00,100 12/11/19,SIMP,394.00,396.00,390.00,390.00,5232400 12/11/19,SINI,970.00,1200.00,940.00,1200.00,213900 12/11/19,SINI-W,165.00,350.00,165.00,350.00,202400 12/11/19,SIPD,1000.00,1000.00,1000.00,1000.00,0 12/11/19,SKBM,412.00,412.00,404.00,404.00,600 12/11/19,SKLT,1550.00,1550.00,1550.00,1550.00,0 12/11/19,SKRN,620.00,630.00,580.00,590.00,140800 12/11/19,SKYB,50.00,64.00,50.00,60.00,1763300 12/11/19,SLIS,4470.00,4470.00,4310.00,4370.00,247100 12/11/19,SMAR,3800.00,3800.00,3780.00,3780.00,3000 12/11/19,SMBR,430.00,468.00,430.00,432.00,29081300 12/11/19,SMCB,1190.00,1195.00,1190.00,1190.00,1600 12/11/19,SMDM,119.00,120.00,119.00,119.00,37000 12/11/19,SMDR,248.00,254.00,248.00,250.00,263600 12/11/19,SMGR,12225.00,12350.00,11925.00,11925.00,4485800 12/11/19,SMKL,224.00,232.00,224.00,230.00,96000 12/11/19,SMKL-W,23.00,23.00,22.00,23.00,134400 12/11/19,SMMA,15400.00,15400.00,15400.00,15400.00,0 12/11/19,SMMT,121.00,121.00,116.00,120.00,61300 12/11/19,SMRA,1060.00,1060.00,1020.00,1030.00,7902400 12/11/19,SMRU,50.00,50.00,50.00,50.00,400 12/11/19,SMSM,1340.00,1360.00,1325.00,1350.00,3644100 12/11/19,SOCI,172.00,176.00,170.00,173.00,6965400 12/11/19,SONA,6000.00,6000.00,6000.00,6000.00,0 12/11/19,SOSS,438.00,440.00,438.00,440.00,200 12/11/19,SOSS-W,79.00,250.00,64.00,95.00,129200 12/11/19,SOTS,238.00,238.00,238.00,238.00,100 12/11/19,SOTS-W,69.00,90.00,66.00,67.00,10000 12/11/19,SPMA,336.00,336.00,310.00,310.00,355800 12/11/19,SPTO,900.00,900.00,885.00,885.00,2554500 12/11/19,SQMI,248.00,252.00,242.00,248.00,3663500 12/11/19,SRAJ,272.00,298.00,266.00,272.00,30600 12/11/19,SRIL,260.00,262.00,254.00,256.00,6798700 12/11/19,SRSN,66.00,66.00,65.00,65.00,2259100 12/11/19,SRTG,3670.00,3670.00,3650.00,3650.00,43300 12/11/19,SSIA,710.00,710.00,695.00,695.00,22874600 12/11/19,SSMS,880.00,890.00,875.00,885.00,50433000 12/11/19,SSTM,600.00,600.00,600.00,600.00,100 12/11/19,STAR,130.00,138.00,130.00,131.00,335800 12/11/19,STTP,4200.00,4200.00,4200.00,4200.00,0 12/11/19,SUGI,50.00,50.00,50.00,50.00,0 12/11/19,SULI,50.00,51.00,50.00,50.00,2875800 12/11/19,SUPR,2110.00,2110.00,2110.00,2110.00,0 12/11/19,SURE,3000.00,3000.00,3000.00,3000.00,0 12/11/19,SWAT,107.00,109.00,106.00,107.00,9541200 12/11/19,TALF,288.00,288.00,288.00,288.00,200 12/11/19,TAMU,336.00,348.00,304.00,310.00,16066800 12/11/19,TARA,675.00,690.00,650.00,675.00,46737000 12/11/19,TAXI,50.00,50.00,50.00,50.00,500 12/11/19,TBIG,1080.00,1090.00,1070.00,1085.00,28363200 12/11/19,TBLA,920.00,965.00,920.00,955.00,8374300 12/11/19,TBMS,840.00,840.00,840.00,840.00,0 12/11/19,TCID,11450.00,11450.00,11450.00,11450.00,0 12/11/19,TCPI,5775.00,5825.00,5675.00,5725.00,8074500 12/11/19,TDPM,254.00,258.00,248.00,250.00,2342300 12/11/19,TEBE,1860.00,1865.00,1860.00,1865.00,3410400 12/11/19,TELE,298.00,308.00,298.00,308.00,26550300 12/11/19,TFAS,160.00,168.00,158.00,158.00,1648800 12/11/19,TFCO,452.00,630.00,452.00,630.00,3900 12/11/19,TGKA,4840.00,4840.00,4840.00,4840.00,0 12/11/19,TGRA,120.00,135.00,117.00,120.00,25095500 12/11/19,TIFA,192.00,208.00,192.00,200.00,182200 12/11/19,TINS,825.00,845.00,820.00,825.00,23711100 12/11/19,TIRA,250.00,250.00,244.00,244.00,4900 12/11/19,TIRT,54.00,54.00,52.00,53.00,8600 12/11/19,TKIM,11375.00,11500.00,10975.00,11500.00,1025700 12/11/19,TLKM,4010.00,4050.00,4000.00,4050.00,79749500 12/11/19,TMAS,99.00,102.00,99.00,99.00,677900 12/11/19,TMPO,171.00,171.00,171.00,171.00,0 12/11/19,TNCA,250.00,278.00,250.00,274.00,71100 12/11/19,TOBA,370.00,370.00,370.00,370.00,10000 12/11/19,TOPS,460.00,460.00,448.00,460.00,29352800 12/11/19,TOTL,412.00,416.00,410.00,412.00,1507100 12/11/19,TOTO,296.00,300.00,294.00,296.00,17100 12/11/19,TOWR,750.00,750.00,730.00,740.00,59938600 12/11/19,TPIA,9775.00,9875.00,9750.00,9825.00,5393300 12/11/19,TPMA,258.00,258.00,258.00,258.00,100 12/11/19,TRAM,50.00,51.00,50.00,50.00,353771300 12/11/19,TRAM-W,21.00,24.00,21.00,22.00,244100 12/11/19,TRIL,50.00,50.00,50.00,50.00,0 12/11/19,TRIM,135.00,135.00,135.00,135.00,300000 12/11/19,TRIO,426.00,426.00,426.00,426.00,0 12/11/19,TRIS,240.00,244.00,240.00,242.00,2051200 12/11/19,TRIS-W,230.00,230.00,26.00,26.00,800 12/11/19,TRST,400.00,400.00,400.00,400.00,0 12/11/19,TRUK,102.00,102.00,101.00,101.00,171300 12/11/19,TRUS,338.00,338.00,338.00,338.00,0 12/11/19,TSPC,1380.00,1380.00,1365.00,1370.00,679300 12/11/19,TUGU,3470.00,3470.00,3470.00,3470.00,1000 12/11/19,TURI,900.00,900.00,895.00,895.00,565100 12/11/19,ULTJ,1600.00,1610.00,1590.00,1590.00,313900 12/11/19,UNIC,3800.00,3800.00,3800.00,3800.00,0 12/11/19,UNIT,181.00,181.00,181.00,181.00,1200 12/11/19,UNSP,99.00,104.00,99.00,103.00,782900 12/11/19,UNTR,21600.00,21600.00,20800.00,20800.00,2834700 12/11/19,UNVR,42500.00,42500.00,41825.00,42100.00,1722700 12/11/19,URBN,2280.00,2280.00,2270.00,2270.00,120700 12/11/19,URBN-W,44.00,45.00,40.00,45.00,129400 12/11/19,VICO,107.00,107.00,105.00,105.00,7200 12/11/19,VINS,145.00,145.00,132.00,136.00,60500 12/11/19,VINS-W,13.00,14.00,12.00,13.00,4597700 12/11/19,VIVA,70.00,71.00,69.00,71.00,31204100 12/11/19,VOKS,280.00,284.00,280.00,282.00,2063100 12/11/19,VRNA,103.00,103.00,103.00,103.00,0 12/11/19,WAPO,65.00,70.00,65.00,70.00,5000 12/11/19,WEGE,306.00,308.00,302.00,304.00,5453900 12/11/19,WEHA,151.00,152.00,151.00,151.00,2215600 12/11/19,WICO,500.00,500.00,500.00,500.00,0 12/11/19,WIIM,184.00,188.00,176.00,176.00,2789200 12/11/19,WIKA,2010.00,2040.00,1960.00,1985.00,13676400 12/11/19,WINS,126.00,126.00,124.00,125.00,1751900 12/11/19,WOMF,282.00,284.00,280.00,282.00,21100 12/11/19,WOOD,660.00,670.00,645.00,655.00,5643500 12/11/19,WOWS,246.00,250.00,240.00,240.00,6573800 12/11/19,WSBP,320.00,328.00,316.00,320.00,23286600 12/11/19,WSKT,1425.00,1455.00,1400.00,1415.00,31948400 12/11/19,WTON,450.00,454.00,440.00,440.00,11329400 12/11/19,XAFA,1033.00,1033.00,1033.00,1033.00,100 12/11/19,XAQA,945.00,945.00,945.00,945.00,0 12/11/19,XASG,100.00,100.00,100.00,100.00,0 12/11/19,XBID,533.00,533.00,533.00,533.00,0 12/11/19,XBIN,518.00,518.00,518.00,518.00,0 12/11/19,XBLQ,473.00,473.00,473.00,473.00,0 12/11/19,XBNI,1087.00,1097.00,1087.00,1097.00,1000 12/11/19,XBSK,384.00,384.00,384.00,384.00,0 12/11/19,XCID,77.00,81.00,77.00,81.00,15000 12/11/19,XCIS,106.00,106.00,106.00,106.00,10900 12/11/19,XCLQ,98.00,98.00,98.00,98.00,0 12/11/19,XDIF,490.00,490.00,490.00,490.00,0 12/11/19,XIHD,498.00,498.00,496.00,496.00,1100 12/11/19,XIIC,1095.00,1095.00,1095.00,1095.00,0 12/11/19,XIIF,633.00,633.00,631.00,631.00,500 12/11/19,XIIT,555.00,555.00,555.00,555.00,300 12/11/19,XIJI,686.00,686.00,686.00,686.00,0 12/11/19,XIPI,175.00,175.00,175.00,175.00,0 12/11/19,XISB,398.00,398.00,398.00,398.00,0 12/11/19,XISC,711.00,711.00,711.00,711.00,38400 12/11/19,XISI,336.00,336.00,336.00,336.00,0 12/11/19,XISR,399.00,399.00,398.00,398.00,5400 12/11/19,XKIV,498.00,498.00,498.00,498.00,0 12/11/19,XMIG,171.00,171.00,171.00,171.00,0 12/11/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 12/11/19,XMTS,496.00,496.00,496.00,496.00,0 12/11/19,XNVE,157.00,159.00,157.00,159.00,200 12/11/19,XPCR,955.00,955.00,955.00,955.00,0 12/11/19,XPDV,473.00,473.00,473.00,473.00,300 12/11/19,XPES,420.00,420.00,420.00,420.00,0 12/11/19,XPFT,540.00,540.00,540.00,540.00,1200 12/11/19,XPID,540.00,540.00,540.00,540.00,0 12/11/19,XPLC,482.00,482.00,482.00,482.00,0 12/11/19,XPLQ,508.00,508.00,508.00,508.00,0 12/11/19,XPMI,966.00,966.00,966.00,966.00,0 12/11/19,XPSG,446.00,446.00,446.00,446.00,0 12/11/19,XPTD,529.00,529.00,529.00,529.00,0 12/11/19,XSBC,112.00,112.00,112.00,112.00,800 12/11/19,XSPI,750.00,750.00,750.00,750.00,0 12/11/19,XSSI,96.00,96.00,96.00,96.00,1000 12/11/19,YELO,80.00,80.00,77.00,79.00,1065900 12/11/19,YELO-W,18.00,19.00,18.00,18.00,562600 12/11/19,YPAS,550.00,550.00,550.00,550.00,0 12/11/19,YULE,160.00,166.00,160.00,160.00,12600 12/11/19,ZBRA,50.00,54.00,50.00,54.00,359000 12/11/19,ZINC,414.00,416.00,406.00,408.00,105611000 12/11/19,ZONE,478.00,484.00,478.00,484.00,343600