,,,,,, 12/12/19,AALI,13300.00,13475.00,13125.00,13250.00,865100 12/12/19,ABBA,111.00,114.00,110.00,110.00,35097000 12/12/19,ABDA,6975.00,6975.00,6975.00,6975.00,0 12/12/19,ABMM,1490.00,1490.00,1490.00,1490.00,0 12/12/19,ACES,1630.00,1635.00,1575.00,1590.00,39317600 12/12/19,ACST,1050.00,1050.00,1045.00,1050.00,400300 12/12/19,ADES,1050.00,1080.00,1040.00,1040.00,54400 12/12/19,ADHI,1240.00,1255.00,1225.00,1225.00,4182400 12/12/19,ADMF,10450.00,10450.00,10350.00,10400.00,220900 12/12/19,ADMG,187.00,190.00,184.00,184.00,4408700 12/12/19,ADRO,1500.00,1505.00,1465.00,1475.00,68887300 12/12/19,AGAR,422.00,520.00,400.00,520.00,4387200 12/12/19,AGII,590.00,605.00,575.00,575.00,511200 12/12/19,AGRO,169.00,174.00,169.00,170.00,1201700 12/12/19,AGRS,139.00,145.00,139.00,144.00,67100 12/12/19,AHAP,57.00,64.00,57.00,58.00,219000 12/12/19,AIMS,180.00,180.00,180.00,180.00,0 12/12/19,AISA,168.00,168.00,168.00,168.00,0 12/12/19,AKKU,50.00,50.00,50.00,50.00,16400 12/12/19,AKPI,390.00,390.00,390.00,390.00,0 12/12/19,AKRA,3770.00,3780.00,3700.00,3770.00,7391300 12/12/19,AKSI,1370.00,1375.00,1350.00,1355.00,810000 12/12/19,ALDO,380.00,380.00,380.00,380.00,0 12/12/19,ALKA,500.00,500.00,500.00,500.00,0 12/12/19,ALMI,280.00,280.00,276.00,276.00,1800 12/12/19,ALTO,376.00,378.00,370.00,370.00,16041100 12/12/19,AMAG,302.00,302.00,302.00,302.00,0 12/12/19,AMFG,3370.00,3370.00,3370.00,3370.00,96900 12/12/19,AMIN,288.00,326.00,282.00,326.00,12400 12/12/19,AMRT,850.00,855.00,850.00,855.00,424100 12/12/19,ANDI,50.00,50.00,50.00,50.00,288400 12/12/19,ANJT,880.00,890.00,870.00,880.00,13100 12/12/19,ANTM,835.00,855.00,835.00,835.00,102156900 12/12/19,APEX,350.00,350.00,350.00,350.00,0 12/12/19,APIC,670.00,680.00,655.00,670.00,13416400 12/12/19,APII,169.00,169.00,169.00,169.00,100 12/12/19,APLI,142.00,145.00,140.00,140.00,183400 12/12/19,APLN,183.00,185.00,179.00,179.00,15875900 12/12/19,APOL,50.00,50.00,50.00,50.00,0 12/12/19,APOL-W2,29.00,29.00,29.00,29.00,0 12/12/19,ARGO,825.00,825.00,825.00,825.00,0 12/12/19,ARII,640.00,640.00,640.00,640.00,0 12/12/19,ARKA,2180.00,2230.00,2150.00,2180.00,456700 12/12/19,ARMY,50.00,50.00,50.00,50.00,0 12/12/19,ARNA,446.00,450.00,440.00,448.00,4157000 12/12/19,ARTA,386.00,386.00,386.00,386.00,0 12/12/19,ARTI,50.00,50.00,50.00,50.00,0 12/12/19,ARTO,2180.00,2280.00,2180.00,2200.00,18400 12/12/19,ASBI,250.00,250.00,250.00,250.00,200 12/12/19,ASDM,1010.00,1010.00,1010.00,1010.00,500 12/12/19,ASGR,950.00,955.00,940.00,950.00,163900 12/12/19,ASII,6575.00,6600.00,6550.00,6550.00,16626700 12/12/19,ASJT,180.00,180.00,176.00,176.00,300 12/12/19,ASMI,1020.00,1020.00,1015.00,1020.00,21500 12/12/19,ASRI,246.00,248.00,242.00,246.00,2467200 12/12/19,ASRM,2000.00,2000.00,2000.00,2000.00,0 12/12/19,ASSA,730.00,740.00,720.00,725.00,10787300 12/12/19,ATIC,730.00,730.00,700.00,700.00,200 12/12/19,AUTO,1210.00,1220.00,1205.00,1205.00,119600 12/12/19,BABP,50.00,50.00,50.00,50.00,10200 12/12/19,BABP-W3,40.00,40.00,29.00,40.00,300 12/12/19,BABP-W4,13.00,14.00,11.00,12.00,7045800 12/12/19,BACA,300.00,300.00,300.00,300.00,7349500 12/12/19,BACA-W2,300.00,100.00,100.00,100.00,0 12/12/19,BAJA,65.00,67.00,64.00,64.00,80200 12/12/19,BALI,1065.00,1095.00,1065.00,1095.00,200 12/12/19,BAPA,66.00,70.00,66.00,67.00,33011900 12/12/19,BAPI,50.00,50.00,50.00,50.00,69600 12/12/19,BAPI-W,4.00,5.00,3.00,4.00,12808300 12/12/19,BATA,700.00,705.00,670.00,695.00,4000 12/12/19,BAYU,970.00,970.00,965.00,965.00,3000 12/12/19,BBCA,32000.00,32025.00,31700.00,31700.00,15839700 12/12/19,BBHI,123.00,140.00,123.00,133.00,104700 12/12/19,BBKP,236.00,236.00,228.00,228.00,2048600 12/12/19,BBLD,404.00,404.00,404.00,404.00,100 12/12/19,BBMD,2390.00,2390.00,2390.00,2390.00,0 12/12/19,BBNI,7550.00,7675.00,7525.00,7525.00,25435000 12/12/19,BBRI,4230.00,4270.00,4210.00,4250.00,125551000 12/12/19,BBRM,50.00,50.00,50.00,50.00,0 12/12/19,BBTN,2100.00,2150.00,2100.00,2110.00,10341800 12/12/19,BBYB,288.00,288.00,282.00,282.00,300 12/12/19,BCAP,153.00,159.00,151.00,154.00,4442200 12/12/19,BCIC,450.00,450.00,450.00,450.00,0 12/12/19,BCIP,66.00,68.00,65.00,66.00,576000 12/12/19,BDMN,3930.00,4090.00,3910.00,4070.00,13627300 12/12/19,BEEF,372.00,386.00,366.00,376.00,9024500 12/12/19,BEEF-W,46.00,51.00,42.00,48.00,5132400 12/12/19,BEKS,50.00,50.00,50.00,50.00,3600 12/12/19,BELL,515.00,515.00,510.00,515.00,21200 12/12/19,BEST,208.00,212.00,200.00,208.00,41760700 12/12/19,BFIN,560.00,560.00,525.00,530.00,25055500 12/12/19,BGTG,64.00,64.00,63.00,63.00,191000 12/12/19,BHIT,67.00,67.00,65.00,65.00,7958100 12/12/19,BIKA,197.00,197.00,197.00,197.00,0 12/12/19,BIMA,50.00,50.00,50.00,50.00,0 12/12/19,BINA,830.00,830.00,825.00,830.00,569200 12/12/19,BIPI,50.00,50.00,50.00,50.00,151300 12/12/19,BIPI-W,9.00,10.00,9.00,10.00,302800 12/12/19,BIPP,50.00,50.00,50.00,50.00,6300 12/12/19,BIPP-W2,50.00,1.00,1.00,1.00,0 12/12/19,BIRD,2270.00,2470.00,2240.00,2470.00,9275300 12/12/19,BISI,1060.00,1065.00,1055.00,1065.00,193500 12/12/19,BJBR,1470.00,1470.00,1410.00,1430.00,3321700 12/12/19,BJTM,670.00,690.00,670.00,690.00,4621900 12/12/19,BKDP,55.00,61.00,55.00,55.00,66500 12/12/19,BKSL,76.00,82.00,76.00,78.00,252271600 12/12/19,BKSL-W,14.00,15.00,13.00,15.00,5375000 12/12/19,BKSW,145.00,172.00,145.00,172.00,4300 12/12/19,BLTA,50.00,50.00,50.00,50.00,0 12/12/19,BLTZ,3150.00,3150.00,3150.00,3150.00,0 12/12/19,BLUE,520.00,570.00,510.00,525.00,88300 12/12/19,BMAS,328.00,328.00,328.00,328.00,100 12/12/19,BMRI,7325.00,7450.00,7275.00,7300.00,39869300 12/12/19,BMSR,102.00,122.00,102.00,115.00,502600 12/12/19,BMTR,364.00,366.00,350.00,352.00,23827100 12/12/19,BNBA,314.00,318.00,310.00,312.00,23100 12/12/19,BNBR,50.00,50.00,50.00,50.00,4800 12/12/19,BNGA,950.00,955.00,940.00,940.00,938300 12/12/19,BNII,208.00,210.00,206.00,206.00,1030400 12/12/19,BNLI,1255.00,1325.00,1250.00,1310.00,104436200 12/12/19,BOGA,1315.00,1320.00,1310.00,1310.00,8751200 12/12/19,BOGA-W,1000.00,1000.00,1000.00,1000.00,100 12/12/19,BOLA,332.00,340.00,330.00,332.00,35700 12/12/19,BOLT,845.00,845.00,825.00,830.00,111200 12/12/19,BORN,50.00,50.00,50.00,50.00,0 12/12/19,BOSS,172.00,184.00,172.00,174.00,605100 12/12/19,BPFI,1310.00,1310.00,1310.00,1310.00,0 12/12/19,BPII,10000.00,10000.00,10000.00,10000.00,0 12/12/19,BPTR,95.00,95.00,95.00,95.00,200 12/12/19,BRAM,13500.00,13500.00,13500.00,13500.00,0 12/12/19,BRIS,322.00,330.00,318.00,318.00,4883100 12/12/19,BRMS,50.00,52.00,50.00,51.00,92058900 12/12/19,BRNA,900.00,900.00,900.00,900.00,20000 12/12/19,BRPT,1430.00,1435.00,1405.00,1410.00,58912700 12/12/19,BRPT-W,1010.00,1090.00,1010.00,1090.00,33900 12/12/19,BSDE,1275.00,1285.00,1255.00,1265.00,6874300 12/12/19,BSIM,540.00,560.00,535.00,560.00,4200 12/12/19,BSIM-W3,39.00,39.00,39.00,39.00,200 12/12/19,BSSR,1820.00,1820.00,1820.00,1820.00,0 12/12/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 12/12/19,BTEK,50.00,50.00,50.00,50.00,0 12/12/19,BTEL,50.00,50.00,50.00,50.00,0 12/12/19,BTON,202.00,204.00,202.00,202.00,7100 12/12/19,BTPN,3190.00,3220.00,3150.00,3160.00,243900 12/12/19,BTPS,4190.00,4300.00,4070.00,4080.00,5740400 12/12/19,BUDI,101.00,102.00,100.00,100.00,117900 12/12/19,BUKK,1495.00,1495.00,1495.00,1495.00,100 12/12/19,BULL,178.00,178.00,175.00,176.00,13272900 12/12/19,BULL-W,70.00,70.00,62.00,62.00,30200 12/12/19,BULL-W2,21.00,21.00,20.00,21.00,55500 12/12/19,BUMI,72.00,73.00,66.00,67.00,438899800 12/12/19,BUVA,82.00,85.00,77.00,85.00,78900 12/12/19,BVIC,144.00,144.00,115.00,119.00,1234600 12/12/19,BWPT,113.00,115.00,111.00,114.00,33297200 12/12/19,BYAN,14800.00,14800.00,14800.00,14800.00,0 12/12/19,CAKK,69.00,78.00,69.00,75.00,4550000 12/12/19,CAKK-W,19.00,25.00,19.00,21.00,20623400 12/12/19,CAMP,392.00,400.00,388.00,396.00,1658800 12/12/19,CANI,142.00,142.00,142.00,142.00,100 12/12/19,CARS,172.00,178.00,165.00,178.00,861100 12/12/19,CASA,418.00,418.00,414.00,418.00,6378500 12/12/19,CASA-W,418.00,133.00,133.00,133.00,0 12/12/19,CASS,630.00,635.00,630.00,635.00,200 12/12/19,CCSI,248.00,258.00,248.00,252.00,404400 12/12/19,CEKA,1555.00,1555.00,1530.00,1550.00,4900 12/12/19,CENT,81.00,86.00,81.00,82.00,10715200 12/12/19,CFIN,270.00,270.00,268.00,268.00,39000 12/12/19,CINT,248.00,254.00,246.00,254.00,91300 12/12/19,CITA,1770.00,1800.00,1760.00,1800.00,5000 12/12/19,CITY,112.00,125.00,110.00,117.00,35400 12/12/19,CITY-W,38.00,38.00,35.00,35.00,44700 12/12/19,CKRA,76.00,76.00,76.00,76.00,0 12/12/19,CLAY,4350.00,4380.00,4340.00,4340.00,2378500 12/12/19,CLEO,540.00,545.00,520.00,525.00,17935300 12/12/19,CLPI,755.00,755.00,750.00,750.00,64700 12/12/19,CMNP,1620.00,1620.00,1620.00,1620.00,500 12/12/19,CMPP,184.00,184.00,184.00,184.00,0 12/12/19,CNKO,50.00,50.00,50.00,50.00,200 12/12/19,CNTB,250.00,250.00,250.00,250.00,0 12/12/19,CNTX,330.00,330.00,330.00,330.00,76500 12/12/19,COCO,860.00,860.00,850.00,860.00,842800 12/12/19,COCO-W,860.00,450.00,450.00,450.00,0 12/12/19,COWL,50.00,50.00,50.00,50.00,900 12/12/19,CPIN,6950.00,7000.00,6525.00,6525.00,9316600 12/12/19,CPRI,50.00,50.00,50.00,50.00,9200 12/12/19,CPRI-W,21.00,23.00,20.00,23.00,131300 12/12/19,CPRO,50.00,50.00,50.00,50.00,2000 12/12/19,CSAP,446.00,446.00,446.00,446.00,205600 12/12/19,CSIS,101.00,101.00,91.00,91.00,78400 12/12/19,CTBN,3150.00,3150.00,3150.00,3150.00,0 12/12/19,CTRA,1040.00,1050.00,1020.00,1050.00,19656200 12/12/19,CTTH,66.00,71.00,64.00,71.00,6041000 12/12/19,DART,328.00,328.00,328.00,328.00,0 12/12/19,DAYA,260.00,260.00,214.00,214.00,500 12/12/19,DEAL,230.00,232.00,183.00,199.00,45483200 12/12/19,DEAL-W,230.00,51.00,51.00,51.00,0 12/12/19,DEFI,1795.00,1795.00,1790.00,1790.00,5100 12/12/19,DEWA,50.00,50.00,50.00,50.00,100 12/12/19,DFAM,402.00,404.00,388.00,400.00,11041400 12/12/19,DFAM-W,402.00,805.00,805.00,805.00,0 12/12/19,DGIK,50.00,50.00,50.00,50.00,25000 12/12/19,DIGI,1700.00,1700.00,1700.00,1700.00,0 12/12/19,DILD,284.00,294.00,280.00,282.00,5497300 12/12/19,DIVA,3510.00,3550.00,3490.00,3490.00,294500 12/12/19,DKFT,150.00,157.00,148.00,149.00,25478700 12/12/19,DLTA,6675.00,6675.00,6600.00,6600.00,12100 12/12/19,DMAS,312.00,316.00,308.00,314.00,10212200 12/12/19,DMMX,240.00,240.00,236.00,240.00,5030300 12/12/19,DNAR,202.00,202.00,202.00,202.00,100 12/12/19,DNET,3060.00,3060.00,3050.00,3050.00,5200 12/12/19,DOID,296.00,300.00,280.00,282.00,7245300 12/12/19,DPNS,254.00,260.00,252.00,260.00,3400 12/12/19,DPUM,110.00,110.00,110.00,110.00,3800 12/12/19,DSFI,99.00,103.00,99.00,99.00,104300 12/12/19,DSNG,410.00,412.00,408.00,410.00,352500 12/12/19,DSSA,15125.00,15125.00,15125.00,15125.00,200 12/12/19,DUCK,1195.00,1210.00,1160.00,1200.00,1659900 12/12/19,DUTI,4990.00,4990.00,4990.00,4990.00,0 12/12/19,DVLA,2220.00,2300.00,2220.00,2300.00,6400 12/12/19,DWGL,192.00,193.00,180.00,180.00,121500 12/12/19,DWGL-W,35.00,43.00,35.00,38.00,669300 12/12/19,DYAN,104.00,107.00,104.00,105.00,44300 12/12/19,EAST,96.00,97.00,92.00,93.00,3781800 12/12/19,EAST-W,11.00,13.00,11.00,12.00,8428700 12/12/19,ECII,1040.00,1040.00,1040.00,1040.00,0 12/12/19,EKAD,960.00,965.00,955.00,960.00,54400 12/12/19,ELSA,308.00,312.00,300.00,304.00,13163000 12/12/19,ELTY,50.00,50.00,50.00,50.00,300 12/12/19,EMDE,206.00,206.00,206.00,206.00,20000 12/12/19,EMTK,6400.00,6400.00,6400.00,6400.00,0 12/12/19,ENRG,52.00,53.00,50.00,50.00,104150100 12/12/19,ENVY,1045.00,1055.00,1010.00,1035.00,1209500 12/12/19,EPMT,2000.00,2000.00,2000.00,2000.00,9100 12/12/19,ERAA,1630.00,1630.00,1580.00,1585.00,17534700 12/12/19,ERTX,121.00,142.00,120.00,142.00,12500 12/12/19,ESIP,306.00,312.00,300.00,300.00,4766200 12/12/19,ESIP-W,23.00,26.00,20.00,20.00,13176300 12/12/19,ESSA,280.00,288.00,280.00,284.00,8929000 12/12/19,ESTI,65.00,65.00,61.00,61.00,187000 12/12/19,ETWA,68.00,68.00,65.00,65.00,82500 12/12/19,EXCL,3300.00,3300.00,3240.00,3260.00,9334700 12/12/19,FAST,2490.00,2510.00,2490.00,2500.00,6200 12/12/19,FASW,7300.00,7300.00,7300.00,7300.00,29700 12/12/19,FILM,178.00,212.00,164.00,195.00,126508600 12/12/19,FINN,50.00,50.00,50.00,50.00,0 12/12/19,FIRE,755.00,800.00,665.00,765.00,14948200 12/12/19,FIRE-W,755.00,990.00,990.00,990.00,0 12/12/19,FISH,3860.00,3860.00,3860.00,3860.00,100 12/12/19,FITT,50.00,50.00,50.00,50.00,102000 12/12/19,FITT-W,13.00,13.00,11.00,12.00,595300 12/12/19,FMII,450.00,450.00,450.00,450.00,0 12/12/19,FOOD,106.00,115.00,106.00,112.00,310000 12/12/19,FORU,105.00,107.00,103.00,105.00,16000 12/12/19,FORZ,50.00,50.00,50.00,50.00,100500 12/12/19,FORZ-W,50.00,610.00,610.00,610.00,0 12/12/19,FPNI,106.00,119.00,106.00,118.00,595500 12/12/19,FREN,130.00,130.00,125.00,126.00,27495600 12/12/19,FREN-W,61.00,61.00,59.00,59.00,14500 12/12/19,FUJI,110.00,111.00,110.00,110.00,47400 12/12/19,GAMA,50.00,51.00,50.00,51.00,2656300 12/12/19,GDST,63.00,63.00,61.00,61.00,148400 12/12/19,GDYR,2000.00,2000.00,2000.00,2000.00,0 12/12/19,GEMA,334.00,334.00,334.00,334.00,12000 12/12/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 12/12/19,GGRM,52025.00,52425.00,51600.00,51850.00,1241900 12/12/19,GGRP,380.00,408.00,380.00,388.00,30100 12/12/19,GHON,1400.00,1400.00,1400.00,1400.00,0 12/12/19,GIAA,500.00,515.00,500.00,500.00,8470600 12/12/19,GJTL,595.00,600.00,590.00,590.00,3531900 12/12/19,GLOB,448.00,448.00,448.00,448.00,200 12/12/19,GMFI,178.00,178.00,169.00,170.00,2553700 12/12/19,GMTD,16500.00,16500.00,16500.00,16500.00,0 12/12/19,GOLD,224.00,236.00,224.00,230.00,7200 12/12/19,GOLL,50.00,50.00,50.00,50.00,0 12/12/19,GOOD,1525.00,1525.00,1515.00,1515.00,322800 12/12/19,GPRA,77.00,80.00,76.00,77.00,952800 12/12/19,GREN,328.00,328.00,328.00,328.00,0 12/12/19,GSMF,97.00,97.00,97.00,97.00,100 12/12/19,GTBO,147.00,160.00,147.00,160.00,200 12/12/19,GWSA,160.00,169.00,160.00,169.00,600 12/12/19,GZCO,50.00,50.00,50.00,50.00,23600 12/12/19,HADE,50.00,50.00,50.00,50.00,100 12/12/19,HDFA,149.00,154.00,145.00,154.00,1500 12/12/19,HDIT,725.00,725.00,725.00,725.00,300 12/12/19,HDTX,120.00,120.00,120.00,120.00,0 12/12/19,HEAL,3650.00,3680.00,3640.00,3680.00,67100 12/12/19,HELI,148.00,161.00,142.00,155.00,141800 12/12/19,HELI-W,14.00,14.00,14.00,14.00,22700 12/12/19,HERO,695.00,875.00,695.00,875.00,300 12/12/19,HEXA,3520.00,3520.00,3480.00,3490.00,49900 12/12/19,HITS,480.00,486.00,480.00,486.00,17000 12/12/19,HKMU,288.00,290.00,284.00,284.00,176700 12/12/19,HMSP,2050.00,2060.00,2040.00,2050.00,25528400 12/12/19,HOKI,905.00,910.00,880.00,890.00,30523700 12/12/19,HOKI-W,590.00,590.00,510.00,590.00,20200 12/12/19,HOME,50.00,50.00,50.00,50.00,16700 12/12/19,HOTL,97.00,97.00,63.00,63.00,45071200 12/12/19,HRME,1035.00,1070.00,1030.00,1065.00,20651400 12/12/19,HRTA,174.00,184.00,172.00,177.00,1682400 12/12/19,HRUM,1310.00,1315.00,1300.00,1310.00,713500 12/12/19,IATA,50.00,50.00,50.00,50.00,1000 12/12/19,IBFN,318.00,318.00,318.00,318.00,0 12/12/19,IBFN-W,45.00,45.00,20.00,20.00,73000 12/12/19,IBST,6525.00,6525.00,6525.00,6525.00,0 12/12/19,ICBP,11525.00,11525.00,11350.00,11375.00,3944900 12/12/19,ICON,80.00,90.00,56.00,76.00,7506700 12/12/19,IDPR,322.00,322.00,322.00,322.00,0 12/12/19,IFII,300.00,300.00,300.00,300.00,224900 12/12/19,IFSH,655.00,670.00,640.00,645.00,350600 12/12/19,IGAR,342.00,342.00,342.00,342.00,0 12/12/19,IIKP,50.00,50.00,50.00,50.00,7000 12/12/19,IKAI,100.00,102.00,85.00,91.00,47086600 12/12/19,IKBI,260.00,276.00,260.00,270.00,1000 12/12/19,IMAS,1000.00,1010.00,990.00,995.00,325800 12/12/19,IMJS,292.00,292.00,272.00,274.00,157100 12/12/19,IMPC,1030.00,1035.00,1030.00,1035.00,339300 12/12/19,INAF,500.00,505.00,372.00,372.00,6119000 12/12/19,INAI,418.00,418.00,416.00,416.00,17800 12/12/19,INCF,50.00,52.00,50.00,50.00,3311400 12/12/19,INCI,420.00,432.00,420.00,432.00,1000 12/12/19,INCO,3330.00,3400.00,3330.00,3360.00,17337900 12/12/19,INDF,7850.00,7875.00,7625.00,7625.00,11772400 12/12/19,INDR,2750.00,2800.00,2750.00,2780.00,34800 12/12/19,INDS,2330.00,2330.00,2250.00,2250.00,6200 12/12/19,INDX,54.00,57.00,53.00,53.00,16900 12/12/19,INDY,1165.00,1180.00,1155.00,1155.00,13042000 12/12/19,INKP,7725.00,7875.00,7525.00,7525.00,3441300 12/12/19,INOV,378.00,396.00,376.00,396.00,5363600 12/12/19,INPC,64.00,64.00,63.00,63.00,34700 12/12/19,INPC-W,7.00,7.00,6.00,7.00,11500 12/12/19,INPP,755.00,840.00,755.00,840.00,58300 12/12/19,INPS,5025.00,5125.00,5000.00,5000.00,60400 12/12/19,INRU,790.00,790.00,790.00,790.00,0 12/12/19,INTA,452.00,452.00,452.00,452.00,0 12/12/19,INTA-W,210.00,210.00,210.00,210.00,0 12/12/19,INTD,535.00,535.00,500.00,535.00,27900 12/12/19,INTP,19525.00,19750.00,19400.00,19500.00,2210900 12/12/19,IPCC,655.00,695.00,655.00,665.00,8010800 12/12/19,IPCM,202.00,202.00,193.00,193.00,69000 12/12/19,IPOL,95.00,96.00,94.00,96.00,119600 12/12/19,IPTV,515.00,520.00,505.00,505.00,35283800 12/12/19,IPTV-W,106.00,108.00,96.00,106.00,5117700 12/12/19,IRRA,630.00,645.00,610.00,615.00,15078000 12/12/19,ISAT,3040.00,3060.00,3020.00,3030.00,2324100 12/12/19,ISSP,179.00,181.00,173.00,175.00,6436200 12/12/19,ITIC,1835.00,1835.00,1745.00,1750.00,20113300 12/12/19,ITMA,585.00,600.00,530.00,550.00,72200 12/12/19,ITMA-W,100.00,100.00,88.00,88.00,10200 12/12/19,ITMG,10725.00,10900.00,10650.00,10750.00,1757800 12/12/19,ITTG,82.00,82.00,82.00,82.00,0 12/12/19,JAST,2190.00,2230.00,2190.00,2220.00,5022700 12/12/19,JAWA,94.00,94.00,94.00,94.00,0 12/12/19,JAYA,81.00,87.00,81.00,83.00,119200 12/12/19,JAYA-W,17.00,18.00,17.00,18.00,17300 12/12/19,JECC,6175.00,6175.00,6175.00,6175.00,0 12/12/19,JGLE,50.00,50.00,50.00,50.00,0 12/12/19,JIHD,620.00,620.00,575.00,575.00,1600 12/12/19,JKON,496.00,496.00,496.00,496.00,0 12/12/19,JKSW,60.00,60.00,60.00,60.00,0 12/12/19,JMAS,880.00,880.00,880.00,880.00,0 12/12/19,JPFA,1605.00,1615.00,1555.00,1560.00,18370300 12/12/19,JRPT,590.00,595.00,575.00,580.00,4900200 12/12/19,JSKY,228.00,234.00,206.00,216.00,22811100 12/12/19,JSMR,5050.00,5150.00,5025.00,5075.00,4744300 12/12/19,JSPT,895.00,895.00,895.00,895.00,0 12/12/19,JTPE,930.00,930.00,920.00,920.00,399200 12/12/19,KAEF,1385.00,1405.00,1175.00,1195.00,3741400 12/12/19,KARW,65.00,66.00,64.00,65.00,73200 12/12/19,KAYU,77.00,78.00,75.00,78.00,6124000 12/12/19,KBLI,550.00,555.00,540.00,540.00,3885400 12/12/19,KBLM,330.00,330.00,330.00,330.00,1400 12/12/19,KBLV,330.00,330.00,330.00,330.00,300 12/12/19,KBRI,50.00,50.00,50.00,50.00,0 12/12/19,KDSI,1260.00,1260.00,1240.00,1240.00,600 12/12/19,KEEN,570.00,570.00,565.00,570.00,2880600 12/12/19,KEJU,885.00,920.00,885.00,900.00,204100 12/12/19,KIAS,67.00,72.00,67.00,68.00,17700 12/12/19,KICI,340.00,340.00,340.00,340.00,2000 12/12/19,KIJA,306.00,306.00,298.00,300.00,6815600 12/12/19,KINO,3500.00,3510.00,3330.00,3350.00,2223000 12/12/19,KIOS,320.00,320.00,320.00,320.00,1000 12/12/19,KIOS-W,320.00,318.00,318.00,318.00,0 12/12/19,KJEN,2070.00,2070.00,2050.00,2070.00,185400 12/12/19,KKGI,224.00,270.00,222.00,250.00,540000 12/12/19,KLBF,1550.00,1590.00,1545.00,1570.00,26446200 12/12/19,KMTR,310.00,322.00,306.00,322.00,31000 12/12/19,KOBX,120.00,128.00,119.00,120.00,3024200 12/12/19,KOIN,184.00,184.00,153.00,153.00,5800 12/12/19,KONI,740.00,740.00,740.00,740.00,0 12/12/19,KOPI,625.00,630.00,620.00,625.00,38100 12/12/19,KOTA,750.00,755.00,745.00,745.00,7025500 12/12/19,KOTA-W,65.00,67.00,62.00,62.00,2195800 12/12/19,KPAL,220.00,220.00,188.00,194.00,1100800 12/12/19,KPAS,65.00,69.00,64.00,64.00,1582000 12/12/19,KPAS-W,22.00,25.00,22.00,24.00,291300 12/12/19,KPIG,134.00,135.00,131.00,133.00,4584500 12/12/19,KRAH,1670.00,1680.00,1620.00,1620.00,623500 12/12/19,KRAS,282.00,282.00,278.00,280.00,2248900 12/12/19,KREN,520.00,530.00,510.00,525.00,56377100 12/12/19,LAND,1000.00,1055.00,950.00,1000.00,236900 12/12/19,LAPD,50.00,50.00,50.00,50.00,0 12/12/19,LCGP,114.00,114.00,114.00,114.00,0 12/12/19,LCKM,326.00,326.00,324.00,326.00,2300 12/12/19,LEAD,50.00,50.00,50.00,50.00,400 12/12/19,LIFE,5775.00,6100.00,5775.00,6100.00,49800 12/12/19,LINK,4020.00,4020.00,3950.00,4000.00,539400 12/12/19,LION,458.00,458.00,458.00,458.00,200 12/12/19,LMAS,71.00,85.00,70.00,84.00,5034100 12/12/19,LMPI,98.00,101.00,94.00,101.00,1500 12/12/19,LMSH,398.00,398.00,398.00,398.00,0 12/12/19,LPCK,1025.00,1035.00,1005.00,1005.00,961500 12/12/19,LPGI,3600.00,3600.00,3600.00,3600.00,0 12/12/19,LPIN,274.00,284.00,274.00,284.00,300 12/12/19,LPKR,242.00,242.00,236.00,240.00,50143300 12/12/19,LPLI,98.00,98.00,98.00,98.00,100 12/12/19,LPPF,3640.00,3730.00,3620.00,3710.00,3585600 12/12/19,LPPS,79.00,83.00,79.00,82.00,700 12/12/19,LRNA,110.00,120.00,110.00,120.00,3500 12/12/19,LSIP,1410.00,1430.00,1410.00,1425.00,8384700 12/12/19,LTLS,610.00,625.00,610.00,625.00,30500 12/12/19,LUCK,420.00,420.00,420.00,420.00,0 12/12/19,MABA,50.00,50.00,50.00,50.00,3300 12/12/19,MAGP,50.00,50.00,50.00,50.00,0 12/12/19,MAIN,1060.00,1065.00,1030.00,1035.00,1089400 12/12/19,MAMI,79.00,79.00,79.00,79.00,0 12/12/19,MAMI-W,18.00,18.00,18.00,18.00,0 12/12/19,MAMIP,600.00,600.00,600.00,600.00,0 12/12/19,MAPA,4990.00,5000.00,4900.00,4900.00,116400 12/12/19,MAPB,1690.00,1690.00,1680.00,1680.00,1800 12/12/19,MAPI,1065.00,1075.00,1040.00,1050.00,4922000 12/12/19,MARI,182.00,189.00,182.00,189.00,140100 12/12/19,MARK,440.00,440.00,434.00,438.00,3335400 12/12/19,MASA,462.00,462.00,462.00,462.00,0 12/12/19,MAYA,9200.00,9200.00,8900.00,8900.00,600 12/12/19,MBAP,1950.00,1975.00,1950.00,1965.00,3600 12/12/19,MBSS,498.00,500.00,490.00,490.00,185500 12/12/19,MBTO,100.00,101.00,100.00,100.00,2700 12/12/19,MCAS,3050.00,3060.00,3030.00,3030.00,534600 12/12/19,MCOR,140.00,140.00,129.00,130.00,418700 12/12/19,MDIA,55.00,65.00,55.00,57.00,489600 12/12/19,MDKA,1090.00,1095.00,1085.00,1095.00,32190100 12/12/19,MDKI,202.00,208.00,202.00,204.00,139800 12/12/19,MDLN,214.00,214.00,210.00,214.00,858200 12/12/19,MDRN,50.00,50.00,50.00,50.00,0 12/12/19,MEDC,825.00,845.00,805.00,830.00,74404500 12/12/19,MEDC-W,185.00,212.00,176.00,193.00,18444700 12/12/19,MEGA,5750.00,5750.00,5750.00,5750.00,100 12/12/19,MERK,2900.00,2960.00,2890.00,2960.00,2900 12/12/19,META,186.00,190.00,180.00,190.00,638100 12/12/19,MFIN,1290.00,1290.00,1290.00,1290.00,20000 12/12/19,MFMI,550.00,550.00,550.00,550.00,0 12/12/19,MGNA,50.00,50.00,50.00,50.00,0 12/12/19,MGRO,845.00,875.00,845.00,870.00,4992400 12/12/19,MICE,344.00,344.00,342.00,342.00,4100 12/12/19,MIDI,1100.00,1100.00,1100.00,1100.00,0 12/12/19,MIKA,2670.00,2680.00,2650.00,2670.00,12053400 12/12/19,MINA,800.00,870.00,800.00,850.00,27700 12/12/19,MIRA,50.00,50.00,50.00,50.00,0 12/12/19,MITI,51.00,51.00,51.00,51.00,0 12/12/19,MKNT,50.00,50.00,50.00,50.00,100 12/12/19,MKPI,16200.00,16200.00,16200.00,16200.00,0 12/12/19,MLBI,15950.00,16000.00,15950.00,16000.00,1900 12/12/19,MLIA,895.00,905.00,880.00,885.00,4621200 12/12/19,MLPL,79.00,81.00,78.00,78.00,2941500 12/12/19,MLPT,440.00,450.00,440.00,440.00,5400 12/12/19,MMLP,290.00,290.00,264.00,264.00,89600 12/12/19,MNCN,1525.00,1530.00,1475.00,1485.00,21457300 12/12/19,MOLI,935.00,955.00,935.00,955.00,1900 12/12/19,MPMX,675.00,680.00,660.00,660.00,477700 12/12/19,MPOW,108.00,123.00,108.00,110.00,484500 12/12/19,MPPA,145.00,147.00,141.00,142.00,1171300 12/12/19,MPRO,2780.00,2780.00,2090.00,2090.00,4079900 12/12/19,MRAT,165.00,168.00,157.00,168.00,32700 12/12/19,MREI,3910.00,4030.00,3900.00,4030.00,154300 12/12/19,MSIN,438.00,438.00,428.00,432.00,51900 12/12/19,MSKY,1450.00,1450.00,1450.00,1450.00,0 12/12/19,MTDL,1940.00,1950.00,1910.00,1940.00,5631500 12/12/19,MTFN,50.00,50.00,50.00,50.00,0 12/12/19,MTLA,460.00,460.00,460.00,460.00,0 12/12/19,MTPS,1035.00,1035.00,1035.00,1035.00,0 12/12/19,MTPS-W,595.00,595.00,595.00,595.00,0 12/12/19,MTRA,334.00,334.00,334.00,334.00,58500 12/12/19,MTSM,224.00,224.00,224.00,224.00,0 12/12/19,MTWI,67.00,71.00,66.00,67.00,134000 12/12/19,MYOH,1265.00,1265.00,1250.00,1265.00,22800 12/12/19,MYOR,2050.00,2070.00,2030.00,2030.00,2918700 12/12/19,MYRX,50.00,50.00,50.00,50.00,46100 12/12/19,MYRXP,50.00,50.00,50.00,50.00,0 12/12/19,MYTX,54.00,54.00,51.00,51.00,900 12/12/19,NASA,645.00,645.00,635.00,645.00,561200 12/12/19,NASA-W,645.00,640.00,640.00,640.00,0 12/12/19,NATO,1065.00,1065.00,1060.00,1065.00,8686300 12/12/19,NATO-W,1065.00,720.00,720.00,720.00,0 12/12/19,NELY,140.00,140.00,140.00,140.00,0 12/12/19,NFCX,3080.00,3080.00,3050.00,3060.00,693400 12/12/19,NICK,276.00,320.00,244.00,260.00,10565600 12/12/19,NIKL,332.00,352.00,302.00,302.00,23724900 12/12/19,NIPS,282.00,282.00,282.00,282.00,0 12/12/19,NIRO,140.00,140.00,140.00,140.00,1000000 12/12/19,NISP,845.00,850.00,845.00,845.00,2800 12/12/19,NOBU,935.00,935.00,935.00,935.00,0 12/12/19,NRCA,382.00,386.00,380.00,384.00,74200 12/12/19,NUSA,50.00,50.00,50.00,50.00,30900 12/12/19,NUSA-W,6.00,7.00,6.00,7.00,19600 12/12/19,NZIA,615.00,775.00,615.00,775.00,615800 12/12/19,NZIA-W,85.00,120.00,85.00,111.00,168200 12/12/19,OASA,336.00,430.00,300.00,354.00,12671400 12/12/19,OCAP,286.00,286.00,286.00,286.00,0 12/12/19,OKAS,185.00,185.00,182.00,183.00,700 12/12/19,OMRE,1075.00,1075.00,1040.00,1040.00,200 12/12/19,OPMS,94.00,120.00,94.00,107.00,4618900 12/12/19,PADI,340.00,346.00,340.00,346.00,1300 12/12/19,PALM,230.00,230.00,204.00,204.00,34100 12/12/19,PAMG,60.00,66.00,54.00,56.00,17938800 12/12/19,PANI,96.00,99.00,95.00,95.00,17200 12/12/19,PANR,336.00,336.00,334.00,336.00,829300 12/12/19,PANS,1425.00,1460.00,1390.00,1400.00,71600 12/12/19,PBID,985.00,1015.00,985.00,1000.00,4200 12/12/19,PBRX,605.00,605.00,580.00,580.00,9300 12/12/19,PBSA,450.00,470.00,450.00,470.00,2000 12/12/19,PCAR,1970.00,1975.00,1970.00,1975.00,2132100 12/12/19,PDES,630.00,685.00,630.00,660.00,4900 12/12/19,PEGE,230.00,230.00,230.00,230.00,0 12/12/19,PEHA,985.00,990.00,975.00,990.00,35600 12/12/19,PGAS,2180.00,2180.00,2100.00,2110.00,32180100 12/12/19,PGLI,312.00,326.00,280.00,310.00,109100 12/12/19,PICO,3010.00,3430.00,2940.00,3430.00,1436600 12/12/19,PJAA,955.00,955.00,950.00,950.00,14000 12/12/19,PKPK,62.00,70.00,62.00,66.00,91800 12/12/19,PLAS,50.00,50.00,50.00,50.00,0 12/12/19,PLIN,3250.00,3400.00,3250.00,3400.00,1100 12/12/19,PNBN,1190.00,1210.00,1180.00,1195.00,1331900 12/12/19,PNBS,50.00,50.00,50.00,50.00,260400 12/12/19,PNIN,1125.00,1125.00,1055.00,1080.00,526700 12/12/19,PNLF,274.00,276.00,272.00,276.00,5667900 12/12/19,PNSE,332.00,332.00,332.00,332.00,0 12/12/19,POLA,550.00,550.00,490.00,520.00,1700 12/12/19,POLA-W,550.00,800.00,800.00,800.00,0 12/12/19,POLI,1590.00,1660.00,1530.00,1600.00,29700 12/12/19,POLL,10925.00,11000.00,10900.00,10925.00,910700 12/12/19,POLU,2770.00,2870.00,2770.00,2870.00,40400 12/12/19,POLY,56.00,68.00,56.00,64.00,1836700 12/12/19,POOL,520.00,530.00,466.00,500.00,68886200 12/12/19,POOL-W,520.00,4010.00,4010.00,4010.00,0 12/12/19,PORT,505.00,505.00,505.00,505.00,0 12/12/19,POSA,50.00,50.00,50.00,50.00,179100 12/12/19,POSA-W,4.00,4.00,3.00,3.00,4349000 12/12/19,POWR,1005.00,1005.00,990.00,1000.00,1469300 12/12/19,PPRE,246.00,250.00,236.00,242.00,6799100 12/12/19,PPRO,71.00,74.00,70.00,71.00,176101800 12/12/19,PRAS,160.00,160.00,160.00,160.00,0 12/12/19,PRDA,3640.00,3640.00,3610.00,3630.00,18200 12/12/19,PRIM,270.00,272.00,268.00,272.00,30100 12/12/19,PRIM-W,29.00,30.00,28.00,30.00,1800 12/12/19,PSAB,240.00,248.00,230.00,236.00,102579800 12/12/19,PSDN,155.00,155.00,155.00,155.00,26100 12/12/19,PSGO,200.00,202.00,196.00,199.00,1435700 12/12/19,PSKT,50.00,50.00,50.00,50.00,0 12/12/19,PSSI,178.00,178.00,174.00,178.00,657400 12/12/19,PTBA,2540.00,2550.00,2450.00,2470.00,16313400 12/12/19,PTIS,196.00,196.00,196.00,196.00,0 12/12/19,PTPP,1630.00,1650.00,1610.00,1635.00,10864900 12/12/19,PTRO,1590.00,1620.00,1580.00,1595.00,255400 12/12/19,PTSN,224.00,230.00,214.00,228.00,1022600 12/12/19,PTSP,4550.00,4550.00,4550.00,4550.00,0 12/12/19,PUDP,320.00,320.00,320.00,320.00,1300 12/12/19,PURE,266.00,268.00,250.00,258.00,6125300 12/12/19,PURE-W,101.00,109.00,85.00,86.00,9857800 12/12/19,PWON,590.00,590.00,570.00,570.00,36155600 12/12/19,PYFA,199.00,199.00,199.00,199.00,100 12/12/19,PZZA,1155.00,1190.00,1155.00,1175.00,8200 12/12/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 12/12/19,R-LQ45X,1035.00,1035.00,1026.00,1026.00,1000 12/12/19,RAJA,180.00,188.00,180.00,182.00,614500 12/12/19,RALS,1035.00,1045.00,1005.00,1015.00,8175900 12/12/19,RANC,340.00,340.00,304.00,304.00,300 12/12/19,RBMS,71.00,71.00,68.00,68.00,96300 12/12/19,RDTX,5200.00,5300.00,5200.00,5200.00,16800 12/12/19,REAL,214.00,266.00,161.00,266.00,108192800 12/12/19,REAL-W,106.00,145.00,39.00,46.00,385627400 12/12/19,RELI,175.00,175.00,175.00,175.00,100 12/12/19,RICY,160.00,160.00,150.00,150.00,111100 12/12/19,RIGS,228.00,228.00,222.00,222.00,11200 12/12/19,RIMO,50.00,50.00,50.00,50.00,14700 12/12/19,RISE,650.00,655.00,650.00,655.00,802100 12/12/19,RMBA,324.00,330.00,324.00,324.00,8700 12/12/19,RODA,50.00,50.00,50.00,50.00,13072500 12/12/19,ROTI,1300.00,1325.00,1300.00,1325.00,56600 12/12/19,RUIS,248.00,248.00,248.00,248.00,0 12/12/19,SAFE,202.00,206.00,202.00,206.00,478100 12/12/19,SAME,240.00,240.00,240.00,240.00,2100 12/12/19,SAPX,830.00,830.00,830.00,830.00,0 12/12/19,SATU,83.00,83.00,75.00,75.00,112100 12/12/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 12/12/19,SCCO,9150.00,9150.00,9150.00,9150.00,200 12/12/19,SCMA,1435.00,1450.00,1375.00,1400.00,54392400 12/12/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 12/12/19,SDMU,50.00,50.00,50.00,50.00,0 12/12/19,SDPC,92.00,92.00,92.00,92.00,800 12/12/19,SDRA,850.00,850.00,755.00,755.00,1800 12/12/19,SFAN,975.00,975.00,970.00,975.00,323200 12/12/19,SFAN-W,975.00,260.00,260.00,260.00,0 12/12/19,SGRO,2380.00,2380.00,2380.00,2380.00,200 12/12/19,SHID,2370.00,2540.00,2300.00,2500.00,14600 12/12/19,SHIP,775.00,780.00,775.00,780.00,504500 12/12/19,SIDO,1260.00,1260.00,1245.00,1255.00,937300 12/12/19,SILO,6925.00,7000.00,6875.00,6975.00,244800 12/12/19,SIMA,50.00,50.00,50.00,50.00,127100 12/12/19,SIMP,390.00,392.00,386.00,390.00,6660400 12/12/19,SINI,1200.00,1200.00,1200.00,1200.00,0 12/12/19,SINI-W,350.00,350.00,350.00,350.00,0 12/12/19,SIPD,950.00,950.00,945.00,945.00,2700 12/12/19,SKBM,350.00,350.00,350.00,350.00,100 12/12/19,SKLT,1550.00,1550.00,1550.00,1550.00,0 12/12/19,SKRN,590.00,600.00,580.00,595.00,51700 12/12/19,SKYB,60.00,62.00,58.00,59.00,532500 12/12/19,SLIS,4400.00,4400.00,4210.00,4260.00,224600 12/12/19,SMAR,3780.00,3780.00,3770.00,3770.00,800 12/12/19,SMBR,434.00,442.00,404.00,418.00,14548000 12/12/19,SMCB,1190.00,1195.00,1190.00,1195.00,2200 12/12/19,SMDM,139.00,139.00,119.00,119.00,26800 12/12/19,SMDR,250.00,252.00,250.00,252.00,18600 12/12/19,SMGR,11825.00,12050.00,11825.00,12000.00,3636900 12/12/19,SMKL,220.00,238.00,216.00,220.00,130000 12/12/19,SMKL-W,22.00,23.00,21.00,23.00,269300 12/12/19,SMMA,15400.00,15400.00,15400.00,15400.00,0 12/12/19,SMMT,124.00,124.00,120.00,122.00,26200 12/12/19,SMRA,1020.00,1060.00,1010.00,1015.00,10192300 12/12/19,SMRU,50.00,50.00,50.00,50.00,2100 12/12/19,SMSM,1350.00,1395.00,1350.00,1395.00,3113700 12/12/19,SOCI,173.00,175.00,171.00,173.00,5091900 12/12/19,SONA,6000.00,6000.00,6000.00,6000.00,0 12/12/19,SOSS,440.00,440.00,440.00,440.00,0 12/12/19,SOSS-W,95.00,105.00,73.00,73.00,21700 12/12/19,SOTS,238.00,238.00,238.00,238.00,0 12/12/19,SOTS-W,90.00,90.00,66.00,69.00,46600 12/12/19,SPMA,330.00,330.00,302.00,308.00,123000 12/12/19,SPTO,890.00,890.00,875.00,875.00,2848000 12/12/19,SQMI,238.00,268.00,238.00,240.00,7886800 12/12/19,SRAJ,260.00,278.00,260.00,278.00,2100 12/12/19,SRIL,256.00,264.00,256.00,260.00,13574100 12/12/19,SRSN,65.00,67.00,65.00,65.00,240500 12/12/19,SRTG,3650.00,3660.00,3640.00,3640.00,43300 12/12/19,SSIA,700.00,700.00,685.00,700.00,21128100 12/12/19,SSMS,885.00,900.00,870.00,880.00,33986100 12/12/19,SSTM,580.00,630.00,580.00,580.00,400 12/12/19,STAR,130.00,135.00,130.00,130.00,772900 12/12/19,STTP,4200.00,4200.00,4200.00,4200.00,0 12/12/19,SUGI,50.00,50.00,50.00,50.00,0 12/12/19,SULI,51.00,51.00,50.00,50.00,396700 12/12/19,SUPR,2110.00,2110.00,2110.00,2110.00,0 12/12/19,SURE,2990.00,2990.00,2990.00,2990.00,200 12/12/19,SWAT,108.00,113.00,107.00,108.00,9748800 12/12/19,TALF,288.00,288.00,288.00,288.00,0 12/12/19,TAMU,322.00,330.00,260.00,260.00,1880800 12/12/19,TARA,680.00,700.00,670.00,700.00,90887800 12/12/19,TAXI,50.00,50.00,50.00,50.00,10000 12/12/19,TBIG,1090.00,1105.00,1090.00,1105.00,66267300 12/12/19,TBLA,955.00,960.00,940.00,945.00,2476200 12/12/19,TBMS,800.00,840.00,750.00,840.00,9300 12/12/19,TCID,11450.00,11450.00,11450.00,11450.00,0 12/12/19,TCPI,5725.00,6200.00,5625.00,6175.00,10243600 12/12/19,TDPM,248.00,256.00,244.00,250.00,5608600 12/12/19,TEBE,1865.00,1870.00,1865.00,1865.00,3340800 12/12/19,TELE,310.00,310.00,298.00,302.00,25349100 12/12/19,TFAS,158.00,163.00,155.00,157.00,1723400 12/12/19,TFCO,680.00,680.00,620.00,620.00,200 12/12/19,TGKA,4840.00,4840.00,4840.00,4840.00,0 12/12/19,TGRA,121.00,131.00,108.00,108.00,23148500 12/12/19,TIFA,191.00,197.00,190.00,197.00,305400 12/12/19,TINS,830.00,855.00,815.00,815.00,30692200 12/12/19,TIRA,224.00,254.00,212.00,214.00,1700 12/12/19,TIRT,53.00,53.00,53.00,53.00,51700 12/12/19,TKIM,11500.00,11500.00,11175.00,11250.00,728700 12/12/19,TLKM,4040.00,4050.00,3950.00,3950.00,147627000 12/12/19,TMAS,99.00,100.00,97.00,97.00,3130800 12/12/19,TMPO,171.00,171.00,171.00,171.00,0 12/12/19,TNCA,286.00,286.00,286.00,286.00,100 12/12/19,TOBA,370.00,370.00,368.00,368.00,10300 12/12/19,TOPS,460.00,462.00,444.00,446.00,26411400 12/12/19,TOTL,412.00,416.00,410.00,414.00,808400 12/12/19,TOTO,294.00,300.00,284.00,294.00,45700 12/12/19,TOWR,740.00,745.00,730.00,740.00,65932700 12/12/19,TPIA,9850.00,9950.00,9800.00,9850.00,8208200 12/12/19,TPMA,256.00,256.00,256.00,256.00,100 12/12/19,TRAM,50.00,51.00,50.00,51.00,304830500 12/12/19,TRAM-W,20.00,21.00,20.00,20.00,498600 12/12/19,TRIL,50.00,50.00,50.00,50.00,0 12/12/19,TRIM,135.00,135.00,134.00,134.00,500 12/12/19,TRIO,426.00,426.00,426.00,426.00,0 12/12/19,TRIS,242.00,248.00,242.00,248.00,1922400 12/12/19,TRIS-W,242.00,26.00,26.00,26.00,0 12/12/19,TRST,380.00,400.00,380.00,400.00,7600 12/12/19,TRUK,102.00,102.00,101.00,102.00,11100 12/12/19,TRUS,338.00,338.00,338.00,338.00,0 12/12/19,TSPC,1370.00,1370.00,1360.00,1360.00,271900 12/12/19,TUGU,3460.00,3460.00,3460.00,3460.00,1000 12/12/19,TURI,900.00,900.00,895.00,900.00,11200 12/12/19,ULTJ,1590.00,1600.00,1590.00,1590.00,255600 12/12/19,UNIC,3800.00,3800.00,3800.00,3800.00,0 12/12/19,UNIT,153.00,153.00,153.00,153.00,100 12/12/19,UNSP,103.00,104.00,99.00,100.00,274000 12/12/19,UNTR,20800.00,20875.00,20450.00,20450.00,4193900 12/12/19,UNVR,41750.00,42100.00,41000.00,41000.00,2673100 12/12/19,URBN,2270.00,2270.00,2260.00,2260.00,126800 12/12/19,URBN-W,43.00,43.00,40.00,40.00,27100 12/12/19,VICO,107.00,110.00,107.00,110.00,102200 12/12/19,VINS,143.00,148.00,125.00,130.00,289000 12/12/19,VINS-W,13.00,14.00,12.00,13.00,477300 12/12/19,VIVA,71.00,79.00,70.00,77.00,156815200 12/12/19,VOKS,282.00,284.00,280.00,282.00,2223900 12/12/19,VRNA,103.00,103.00,103.00,103.00,0 12/12/19,WAPO,69.00,93.00,69.00,70.00,1073400 12/12/19,WEGE,304.00,308.00,294.00,296.00,16562300 12/12/19,WEHA,151.00,151.00,147.00,148.00,1814500 12/12/19,WICO,500.00,500.00,500.00,500.00,0 12/12/19,WIIM,176.00,180.00,174.00,175.00,2313100 12/12/19,WIKA,2010.00,2040.00,1990.00,2010.00,10196700 12/12/19,WINS,125.00,126.00,125.00,126.00,7341500 12/12/19,WOMF,282.00,282.00,278.00,280.00,24700 12/12/19,WOOD,655.00,660.00,650.00,655.00,8305900 12/12/19,WOWS,240.00,244.00,214.00,236.00,12029100 12/12/19,WSBP,320.00,334.00,316.00,332.00,52660200 12/12/19,WSKT,1420.00,1460.00,1415.00,1425.00,24701400 12/12/19,WTON,442.00,448.00,432.00,434.00,8461500 12/12/19,XAFA,1031.00,1031.00,1028.00,1028.00,1040000 12/12/19,XAQA,945.00,945.00,945.00,945.00,0 12/12/19,XASG,100.00,100.00,100.00,100.00,0 12/12/19,XBID,533.00,533.00,533.00,533.00,0 12/12/19,XBIN,518.00,518.00,518.00,518.00,0 12/12/19,XBLQ,473.00,473.00,473.00,473.00,0 12/12/19,XBNI,1097.00,1097.00,1097.00,1097.00,0 12/12/19,XBSK,384.00,384.00,384.00,384.00,0 12/12/19,XCID,78.00,88.00,77.00,85.00,513200 12/12/19,XCIS,106.00,106.00,105.00,105.00,2100 12/12/19,XCLQ,100.00,100.00,100.00,100.00,1100 12/12/19,XDIF,490.00,490.00,490.00,490.00,0 12/12/19,XIHD,496.00,496.00,496.00,496.00,1000 12/12/19,XIIC,1095.00,1095.00,1095.00,1095.00,0 12/12/19,XIIF,631.00,631.00,623.00,627.00,1200 12/12/19,XIIT,557.00,557.00,552.00,552.00,4100 12/12/19,XIJI,696.00,696.00,696.00,696.00,100 12/12/19,XIPI,175.00,175.00,175.00,175.00,0 12/12/19,XISB,398.00,398.00,398.00,398.00,0 12/12/19,XISC,711.00,711.00,711.00,711.00,0 12/12/19,XISI,336.00,336.00,336.00,336.00,0 12/12/19,XISR,399.00,399.00,398.00,398.00,800 12/12/19,XKIV,498.00,498.00,498.00,498.00,0 12/12/19,XMIG,171.00,171.00,171.00,171.00,0 12/12/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 12/12/19,XMTS,496.00,496.00,496.00,496.00,0 12/12/19,XNVE,159.00,159.00,159.00,159.00,100 12/12/19,XPCR,955.00,955.00,955.00,955.00,0 12/12/19,XPDV,473.00,473.00,473.00,473.00,0 12/12/19,XPES,420.00,420.00,420.00,420.00,0 12/12/19,XPFT,540.00,540.00,540.00,540.00,0 12/12/19,XPID,540.00,540.00,540.00,540.00,0 12/12/19,XPLC,482.00,482.00,482.00,482.00,0 12/12/19,XPLQ,487.00,487.00,487.00,487.00,200 12/12/19,XPMI,965.00,965.00,965.00,965.00,200 12/12/19,XPSG,446.00,446.00,446.00,446.00,0 12/12/19,XPTD,529.00,529.00,529.00,529.00,0 12/12/19,XSBC,112.00,112.00,112.00,112.00,0 12/12/19,XSPI,750.00,750.00,750.00,750.00,0 12/12/19,XSSI,96.00,96.00,96.00,96.00,0 12/12/19,YELO,69.00,80.00,69.00,76.00,848900 12/12/19,YELO-W,17.00,19.00,17.00,18.00,849700 12/12/19,YPAS,550.00,550.00,550.00,550.00,0 12/12/19,YULE,161.00,199.00,161.00,199.00,5300 12/12/19,ZBRA,54.00,72.00,54.00,72.00,9203900 12/12/19,ZINC,408.00,412.00,402.00,402.00,58147000 12/12/19,ZONE,484.00,505.00,484.00,496.00,569700