,,,,,, 12/16/19,AALI,13425.00,13500.00,13175.00,13400.00,782400 12/16/19,ABBA,108.00,110.00,108.00,110.00,7369700 12/16/19,ABDA,6975.00,6975.00,6975.00,6975.00,0 12/16/19,ABMM,1490.00,1490.00,1490.00,1490.00,0 12/16/19,ACES,1550.00,1605.00,1550.00,1550.00,26671400 12/16/19,ACST,1040.00,1050.00,1040.00,1045.00,597200 12/16/19,ADES,1050.00,1050.00,1020.00,1040.00,45000 12/16/19,ADHI,1230.00,1245.00,1200.00,1215.00,13523700 12/16/19,ADMF,10375.00,10425.00,10300.00,10375.00,246100 12/16/19,ADMG,185.00,187.00,185.00,187.00,57500 12/16/19,ADRO,1595.00,1715.00,1590.00,1640.00,143379600 12/16/19,AGAR,492.00,515.00,462.00,480.00,667100 12/16/19,AGII,610.00,625.00,575.00,620.00,301800 12/16/19,AGRO,171.00,174.00,170.00,171.00,1088300 12/16/19,AGRS,132.00,139.00,132.00,137.00,84600 12/16/19,AHAP,59.00,62.00,58.00,59.00,64500 12/16/19,AIMS,180.00,180.00,180.00,180.00,0 12/16/19,AISA,168.00,168.00,168.00,168.00,0 12/16/19,AKKU,50.00,50.00,50.00,50.00,0 12/16/19,AKPI,394.00,394.00,394.00,394.00,200 12/16/19,AKRA,3840.00,3890.00,3780.00,3870.00,12592000 12/16/19,AKSI,1310.00,1310.00,1285.00,1285.00,1501700 12/16/19,ALDO,380.00,380.00,378.00,378.00,2000 12/16/19,ALKA,498.00,498.00,420.00,420.00,1300 12/16/19,ALMI,278.00,278.00,278.00,278.00,119600 12/16/19,ALTO,376.00,380.00,376.00,380.00,13535200 12/16/19,AMAG,236.00,292.00,236.00,292.00,4600 12/16/19,AMFG,3430.00,3450.00,3360.00,3450.00,62200 12/16/19,AMIN,290.00,340.00,280.00,340.00,23800 12/16/19,AMRT,860.00,875.00,860.00,870.00,23900 12/16/19,ANDI,50.00,50.00,50.00,50.00,1252600 12/16/19,ANJT,880.00,880.00,860.00,880.00,539200 12/16/19,ANTM,855.00,865.00,850.00,865.00,83127000 12/16/19,APEX,318.00,318.00,318.00,318.00,6000 12/16/19,APIC,670.00,675.00,665.00,675.00,14161500 12/16/19,APII,173.00,173.00,173.00,173.00,100 12/16/19,APLI,128.00,128.00,100.00,100.00,328800 12/16/19,APLN,179.00,183.00,179.00,179.00,15339200 12/16/19,APOL,50.00,50.00,50.00,50.00,0 12/16/19,APOL-W2,29.00,29.00,29.00,29.00,0 12/16/19,ARGO,825.00,825.00,825.00,825.00,0 12/16/19,ARII,640.00,640.00,640.00,640.00,12000 12/16/19,ARKA,2220.00,2250.00,2200.00,2210.00,474700 12/16/19,ARMY,50.00,50.00,50.00,50.00,0 12/16/19,ARNA,448.00,448.00,442.00,446.00,186000 12/16/19,ARTA,384.00,384.00,384.00,384.00,100 12/16/19,ARTI,50.00,50.00,50.00,50.00,0 12/16/19,ARTO,2200.00,2230.00,2200.00,2200.00,17700 12/16/19,ASBI,300.00,300.00,300.00,300.00,100 12/16/19,ASDM,1010.00,1060.00,1010.00,1060.00,600 12/16/19,ASGR,965.00,975.00,945.00,950.00,271900 12/16/19,ASII,6900.00,7025.00,6875.00,6975.00,43517600 12/16/19,ASJT,188.00,188.00,175.00,180.00,8900 12/16/19,ASMI,1065.00,1100.00,1060.00,1100.00,104200 12/16/19,ASRI,244.00,246.00,236.00,240.00,6072400 12/16/19,ASRM,2000.00,2000.00,2000.00,2000.00,300 12/16/19,ASSA,740.00,765.00,735.00,745.00,12763000 12/16/19,ATIC,670.00,680.00,670.00,680.00,900 12/16/19,AUTO,1215.00,1225.00,1210.00,1215.00,390900 12/16/19,BABP,50.00,50.00,50.00,50.00,54700 12/16/19,BABP-W3,40.00,40.00,22.00,23.00,4300 12/16/19,BABP-W4,10.00,12.00,10.00,11.00,670100 12/16/19,BACA,300.00,302.00,300.00,300.00,5300300 12/16/19,BACA-W2,300.00,100.00,100.00,100.00,0 12/16/19,BAJA,63.00,69.00,62.00,62.00,97500 12/16/19,BALI,1095.00,1095.00,1095.00,1095.00,0 12/16/19,BAPA,69.00,69.00,68.00,68.00,32000600 12/16/19,BAPI,50.00,50.00,50.00,50.00,105000 12/16/19,BAPI-W,4.00,4.00,3.00,4.00,3103700 12/16/19,BATA,700.00,705.00,690.00,705.00,900 12/16/19,BAYU,965.00,965.00,960.00,960.00,7400 12/16/19,BBCA,31700.00,31975.00,31700.00,31800.00,15736800 12/16/19,BBHI,130.00,150.00,130.00,146.00,61100 12/16/19,BBKP,228.00,232.00,224.00,226.00,2791100 12/16/19,BBLD,404.00,404.00,404.00,404.00,0 12/16/19,BBMD,2390.00,2390.00,2390.00,2390.00,0 12/16/19,BBNI,7650.00,7750.00,7600.00,7700.00,29977800 12/16/19,BBRI,4300.00,4350.00,4290.00,4330.00,178955500 12/16/19,BBRM,50.00,50.00,50.00,50.00,0 12/16/19,BBTN,2180.00,2190.00,2130.00,2160.00,19556700 12/16/19,BBYB,282.00,282.00,282.00,282.00,0 12/16/19,BCAP,155.00,155.00,150.00,155.00,376600 12/16/19,BCIC,450.00,450.00,450.00,450.00,0 12/16/19,BCIP,65.00,67.00,65.00,66.00,312100 12/16/19,BDMN,4200.00,4280.00,4150.00,4240.00,5591700 12/16/19,BEEF,372.00,374.00,358.00,370.00,2412400 12/16/19,BEEF-W,48.00,49.00,44.00,48.00,856600 12/16/19,BEKS,50.00,50.00,50.00,50.00,24700 12/16/19,BELL,515.00,515.00,515.00,515.00,19900 12/16/19,BEST,210.00,216.00,208.00,212.00,30573000 12/16/19,BFIN,510.00,560.00,510.00,545.00,1249400 12/16/19,BGTG,63.00,64.00,62.00,64.00,220900 12/16/19,BHIT,66.00,67.00,65.00,66.00,9644100 12/16/19,BIKA,196.00,197.00,194.00,194.00,800 12/16/19,BIMA,50.00,50.00,50.00,50.00,0 12/16/19,BINA,810.00,820.00,805.00,820.00,400200 12/16/19,BIPI,50.00,50.00,50.00,50.00,1527000 12/16/19,BIPI-W,9.00,10.00,8.00,9.00,893600 12/16/19,BIPP,50.00,50.00,50.00,50.00,0 12/16/19,BIPP-W2,1.00,1.00,1.00,1.00,0 12/16/19,BIRD,2880.00,2900.00,2700.00,2750.00,3130400 12/16/19,BISI,1065.00,1070.00,1060.00,1070.00,704800 12/16/19,BJBR,1410.00,1420.00,1365.00,1375.00,5194800 12/16/19,BJTM,685.00,690.00,675.00,680.00,6858200 12/16/19,BKDP,57.00,57.00,55.00,57.00,115000 12/16/19,BKSL,79.00,81.00,78.00,80.00,123963100 12/16/19,BKSL-W,13.00,14.00,13.00,14.00,746800 12/16/19,BKSW,159.00,159.00,149.00,149.00,2700 12/16/19,BLTA,50.00,50.00,50.00,50.00,0 12/16/19,BLTZ,3000.00,3000.00,3000.00,3000.00,100 12/16/19,BLUE,530.00,530.00,525.00,530.00,36700 12/16/19,BMAS,318.00,326.00,318.00,320.00,5400 12/16/19,BMRI,7350.00,7425.00,7350.00,7350.00,48018700 12/16/19,BMSR,96.00,112.00,96.00,109.00,581200 12/16/19,BMTR,354.00,358.00,354.00,356.00,79595400 12/16/19,BNBA,310.00,348.00,310.00,312.00,538700 12/16/19,BNBR,50.00,50.00,50.00,50.00,1211600 12/16/19,BNGA,955.00,985.00,950.00,965.00,5447900 12/16/19,BNII,206.00,210.00,206.00,210.00,454700 12/16/19,BNLI,1280.00,1285.00,1245.00,1250.00,87129300 12/16/19,BOGA,1310.00,1310.00,1300.00,1310.00,4434900 12/16/19,BOGA-W,1310.00,1000.00,1000.00,1000.00,0 12/16/19,BOLA,322.00,324.00,314.00,322.00,63600 12/16/19,BOLT,825.00,830.00,825.00,830.00,117600 12/16/19,BORN,50.00,50.00,50.00,50.00,0 12/16/19,BOSS,159.00,180.00,159.00,168.00,691500 12/16/19,BPFI,1310.00,1310.00,1310.00,1310.00,0 12/16/19,BPII,10000.00,10000.00,10000.00,10000.00,0 12/16/19,BPTR,95.00,95.00,93.00,93.00,4400 12/16/19,BRAM,13500.00,13500.00,13500.00,13500.00,0 12/16/19,BRIS,318.00,324.00,314.00,318.00,3624000 12/16/19,BRMS,52.00,54.00,51.00,53.00,72341400 12/16/19,BRNA,910.00,915.00,910.00,915.00,20400 12/16/19,BRPT,1410.00,1430.00,1405.00,1405.00,74485300 12/16/19,BRPT-W,1000.00,1090.00,1000.00,1090.00,1100 12/16/19,BSDE,1255.00,1265.00,1240.00,1245.00,8209300 12/16/19,BSIM,545.00,555.00,530.00,555.00,21700 12/16/19,BSIM-W3,545.00,40.00,40.00,40.00,0 12/16/19,BSSR,1820.00,1840.00,1810.00,1835.00,86500 12/16/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 12/16/19,BTEK,50.00,50.00,50.00,50.00,2100 12/16/19,BTEL,50.00,50.00,50.00,50.00,0 12/16/19,BTON,199.00,199.00,199.00,199.00,700 12/16/19,BTPN,3190.00,3190.00,3090.00,3160.00,68900 12/16/19,BTPS,4100.00,4170.00,4050.00,4090.00,1480300 12/16/19,BUDI,101.00,106.00,101.00,104.00,2820700 12/16/19,BUKK,1420.00,1550.00,1420.00,1500.00,8700 12/16/19,BULL,177.00,180.00,174.00,175.00,51285600 12/16/19,BULL-W,65.00,65.00,64.00,64.00,19000 12/16/19,BULL-W2,65.00,20.00,20.00,20.00,0 12/16/19,BUMI,68.00,71.00,67.00,69.00,353394900 12/16/19,BUVA,82.00,83.00,80.00,83.00,40300 12/16/19,BVIC,88.00,98.00,78.00,79.00,26919000 12/16/19,BWPT,115.00,117.00,108.00,110.00,42220600 12/16/19,BYAN,14500.00,14500.00,12125.00,12125.00,4000 12/16/19,CAKK,72.00,76.00,72.00,73.00,1128600 12/16/19,CAKK-W,21.00,21.00,19.00,20.00,2146700 12/16/19,CAMP,406.00,410.00,402.00,408.00,1546900 12/16/19,CANI,179.00,179.00,152.00,152.00,600 12/16/19,CARS,176.00,176.00,170.00,172.00,574000 12/16/19,CASA,418.00,418.00,414.00,418.00,9808900 12/16/19,CASA-W,418.00,133.00,133.00,133.00,0 12/16/19,CASS,635.00,635.00,635.00,635.00,0 12/16/19,CCSI,252.00,254.00,246.00,250.00,944700 12/16/19,CEKA,1565.00,1590.00,1545.00,1550.00,59500 12/16/19,CENT,81.00,82.00,80.00,80.00,615700 12/16/19,CFIN,270.00,274.00,270.00,270.00,211700 12/16/19,CINT,254.00,254.00,250.00,254.00,94700 12/16/19,CITA,1800.00,1800.00,1800.00,1800.00,0 12/16/19,CITY,122.00,122.00,110.00,120.00,4400 12/16/19,CITY-W,35.00,39.00,35.00,36.00,207900 12/16/19,CKRA,76.00,76.00,76.00,76.00,0 12/16/19,CLAY,4360.00,4390.00,4350.00,4380.00,2524900 12/16/19,CLEO,520.00,525.00,510.00,510.00,7049200 12/16/19,CLPI,755.00,760.00,755.00,760.00,27200 12/16/19,CMNP,1670.00,1900.00,1660.00,1825.00,155400 12/16/19,CMPP,184.00,184.00,184.00,184.00,0 12/16/19,CNKO,50.00,50.00,50.00,50.00,300 12/16/19,CNTB,250.00,250.00,250.00,250.00,0 12/16/19,CNTX,336.00,340.00,324.00,336.00,10600 12/16/19,COCO,860.00,860.00,850.00,850.00,901600 12/16/19,COCO-W,860.00,450.00,450.00,450.00,0 12/16/19,COWL,50.00,50.00,50.00,50.00,367300 12/16/19,CPIN,6800.00,6900.00,6550.00,6600.00,6111800 12/16/19,CPRI,50.00,50.00,50.00,50.00,10000 12/16/19,CPRI-W,21.00,21.00,20.00,20.00,169000 12/16/19,CPRO,50.00,50.00,50.00,50.00,3000 12/16/19,CSAP,448.00,448.00,448.00,448.00,182500 12/16/19,CSIS,99.00,99.00,89.00,93.00,506800 12/16/19,CTBN,3150.00,3150.00,3150.00,3150.00,0 12/16/19,CTRA,1060.00,1065.00,1040.00,1055.00,15663900 12/16/19,CTTH,70.00,70.00,68.00,68.00,22700 12/16/19,DART,248.00,310.00,248.00,310.00,300 12/16/19,DAYA,246.00,246.00,210.00,232.00,2300 12/16/19,DEAL,193.00,196.00,176.00,180.00,9206600 12/16/19,DEAL-W,51.00,94.00,51.00,94.00,600 12/16/19,DEFI,1820.00,1835.00,1820.00,1835.00,4400 12/16/19,DEWA,50.00,50.00,50.00,50.00,4100 12/16/19,DFAM,400.00,400.00,392.00,400.00,16527300 12/16/19,DFAM-W,400.00,805.00,805.00,805.00,0 12/16/19,DGIK,50.00,50.00,50.00,50.00,100 12/16/19,DIGI,1700.00,1700.00,1700.00,1700.00,0 12/16/19,DILD,298.00,300.00,286.00,300.00,2651700 12/16/19,DIVA,3580.00,3580.00,3510.00,3530.00,427000 12/16/19,DKFT,147.00,149.00,145.00,147.00,5123100 12/16/19,DLTA,6600.00,6600.00,6600.00,6600.00,500 12/16/19,DMAS,302.00,302.00,292.00,296.00,15295300 12/16/19,DMMX,238.00,240.00,234.00,240.00,2147600 12/16/19,DNAR,214.00,214.00,214.00,214.00,0 12/16/19,DNET,3060.00,3060.00,3060.00,3060.00,5000 12/16/19,DOID,288.00,316.00,286.00,314.00,36425500 12/16/19,DPNS,274.00,278.00,274.00,278.00,400 12/16/19,DPUM,110.00,110.00,109.00,109.00,83900 12/16/19,DSFI,101.00,101.00,99.00,101.00,144100 12/16/19,DSNG,410.00,412.00,408.00,412.00,1140300 12/16/19,DSSA,14950.00,14950.00,14950.00,14950.00,0 12/16/19,DUCK,1175.00,1190.00,1175.00,1190.00,249500 12/16/19,DUTI,4990.00,4990.00,4990.00,4990.00,0 12/16/19,DVLA,2190.00,2190.00,2190.00,2190.00,1100 12/16/19,DWGL,222.00,268.00,218.00,268.00,1111300 12/16/19,DWGL-W,45.00,85.00,42.00,77.00,5331600 12/16/19,DYAN,102.00,108.00,102.00,103.00,91800 12/16/19,EAST,93.00,97.00,92.00,93.00,1247800 12/16/19,EAST-W,12.00,13.00,11.00,12.00,3814900 12/16/19,ECII,1035.00,1035.00,1035.00,1035.00,2500 12/16/19,EKAD,970.00,1020.00,970.00,980.00,61800 12/16/19,ELSA,308.00,322.00,304.00,312.00,59580300 12/16/19,ELTY,50.00,50.00,50.00,50.00,1800 12/16/19,EMDE,208.00,226.00,208.00,226.00,20100 12/16/19,EMTK,6000.00,6000.00,6000.00,6000.00,0 12/16/19,ENRG,50.00,52.00,50.00,50.00,26965200 12/16/19,ENVY,1035.00,1045.00,960.00,980.00,2271100 12/16/19,EPMT,1900.00,2000.00,1900.00,2000.00,35300 12/16/19,ERAA,1645.00,1730.00,1635.00,1710.00,55427200 12/16/19,ERTX,135.00,143.00,134.00,143.00,2700 12/16/19,ESIP,304.00,336.00,300.00,336.00,19740700 12/16/19,ESIP-W,19.00,30.00,19.00,29.00,49594300 12/16/19,ESSA,280.00,282.00,276.00,276.00,2252000 12/16/19,ESTI,62.00,65.00,62.00,63.00,22700 12/16/19,ETWA,65.00,67.00,65.00,66.00,14200 12/16/19,EXCL,3220.00,3280.00,3190.00,3210.00,8656200 12/16/19,FAST,2500.00,2720.00,2500.00,2500.00,6800 12/16/19,FASW,7250.00,7250.00,7250.00,7250.00,1000 12/16/19,FILM,195.00,204.00,190.00,195.00,12263200 12/16/19,FINN,50.00,50.00,50.00,50.00,0 12/16/19,FIRE,765.00,765.00,715.00,730.00,13729700 12/16/19,FIRE-W,765.00,990.00,990.00,990.00,0 12/16/19,FISH,3860.00,3860.00,3860.00,3860.00,0 12/16/19,FITT,50.00,50.00,50.00,50.00,1555600 12/16/19,FITT-W,11.00,12.00,11.00,12.00,1303400 12/16/19,FMII,450.00,450.00,450.00,450.00,0 12/16/19,FOOD,102.00,116.00,102.00,112.00,161600 12/16/19,FORU,105.00,105.00,105.00,105.00,0 12/16/19,FORZ,50.00,50.00,50.00,50.00,666600 12/16/19,FORZ-W,50.00,610.00,610.00,610.00,0 12/16/19,FPNI,119.00,121.00,118.00,120.00,2627000 12/16/19,FREN,127.00,132.00,127.00,128.00,48196800 12/16/19,FREN-W,62.00,68.00,58.00,60.00,311200 12/16/19,FUJI,107.00,115.00,107.00,115.00,13800 12/16/19,GAMA,50.00,51.00,50.00,50.00,1681800 12/16/19,GDST,64.00,64.00,61.00,62.00,254500 12/16/19,GDYR,2000.00,2000.00,2000.00,2000.00,0 12/16/19,GEMA,340.00,340.00,340.00,340.00,20000 12/16/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 12/16/19,GGRM,52000.00,53400.00,51900.00,52800.00,1654100 12/16/19,GGRP,386.00,390.00,380.00,384.00,43800 12/16/19,GHON,1400.00,1400.00,1400.00,1400.00,0 12/16/19,GIAA,500.00,510.00,498.00,505.00,14257800 12/16/19,GJTL,590.00,595.00,585.00,585.00,2327300 12/16/19,GLOB,426.00,426.00,426.00,426.00,200 12/16/19,GMFI,177.00,178.00,173.00,176.00,2377400 12/16/19,GMTD,16500.00,16500.00,16500.00,16500.00,0 12/16/19,GOLD,224.00,224.00,222.00,222.00,11800 12/16/19,GOLL,50.00,50.00,50.00,50.00,0 12/16/19,GOOD,1510.00,1520.00,1510.00,1515.00,184000 12/16/19,GPRA,80.00,80.00,76.00,78.00,1836700 12/16/19,GREN,328.00,328.00,328.00,328.00,0 12/16/19,GSMF,97.00,97.00,97.00,97.00,0 12/16/19,GTBO,158.00,160.00,154.00,154.00,4600 12/16/19,GWSA,160.00,160.00,148.00,157.00,38200 12/16/19,GZCO,50.00,50.00,50.00,50.00,121200 12/16/19,HADE,50.00,50.00,50.00,50.00,0 12/16/19,HDFA,150.00,152.00,143.00,143.00,14900 12/16/19,HDIT,750.00,750.00,680.00,680.00,800 12/16/19,HDTX,120.00,120.00,120.00,120.00,0 12/16/19,HEAL,3620.00,3650.00,3560.00,3600.00,104500 12/16/19,HELI,160.00,160.00,148.00,148.00,16200 12/16/19,HELI-W,15.00,15.00,14.00,14.00,5100 12/16/19,HERO,800.00,800.00,765.00,800.00,1300 12/16/19,HEXA,3450.00,3480.00,3420.00,3460.00,274000 12/16/19,HITS,490.00,490.00,490.00,490.00,5400 12/16/19,HKMU,274.00,282.00,272.00,276.00,2558000 12/16/19,HMSP,2060.00,2110.00,2060.00,2090.00,28909200 12/16/19,HOKI,900.00,905.00,890.00,900.00,28268000 12/16/19,HOKI-W,590.00,590.00,590.00,590.00,1300 12/16/19,HOME,50.00,50.00,50.00,50.00,195900 12/16/19,HOTL,71.00,80.00,65.00,76.00,43766500 12/16/19,HRME,1090.00,1095.00,1080.00,1080.00,16642700 12/16/19,HRTA,190.00,198.00,185.00,192.00,662200 12/16/19,HRUM,1310.00,1355.00,1310.00,1320.00,1435500 12/16/19,IATA,50.00,50.00,50.00,50.00,1400 12/16/19,IBFN,200.00,246.00,200.00,246.00,1100 12/16/19,IBFN-W,25.00,25.00,23.00,23.00,3000 12/16/19,IBST,6525.00,6525.00,6525.00,6525.00,0 12/16/19,ICBP,11350.00,11450.00,11325.00,11350.00,4959000 12/16/19,ICON,69.00,69.00,58.00,62.00,536500 12/16/19,IDPR,300.00,300.00,300.00,300.00,100 12/16/19,IFII,466.00,466.00,300.00,304.00,101648400 12/16/19,IFSH,635.00,700.00,635.00,635.00,331500 12/16/19,IGAR,342.00,342.00,324.00,342.00,39700 12/16/19,IIKP,50.00,50.00,50.00,50.00,154000 12/16/19,IKAI,88.00,91.00,86.00,87.00,19345400 12/16/19,IKBI,256.00,268.00,252.00,254.00,400 12/16/19,IMAS,995.00,1025.00,995.00,1005.00,1129700 12/16/19,IMJS,282.00,282.00,278.00,278.00,297600 12/16/19,IMPC,1035.00,1040.00,1035.00,1040.00,335000 12/16/19,INAF,352.00,372.00,334.00,344.00,10904700 12/16/19,INAI,430.00,432.00,430.00,432.00,1500 12/16/19,INCF,50.00,52.00,50.00,50.00,1709200 12/16/19,INCI,410.00,436.00,410.00,436.00,1200 12/16/19,INCO,3510.00,3610.00,3500.00,3610.00,16947000 12/16/19,INDF,7750.00,7875.00,7750.00,7875.00,4859200 12/16/19,INDR,2730.00,2830.00,2700.00,2730.00,38200 12/16/19,INDS,2200.00,2300.00,2110.00,2300.00,22000 12/16/19,INDX,54.00,54.00,53.00,53.00,900 12/16/19,INDY,1160.00,1260.00,1160.00,1245.00,27613600 12/16/19,INKP,7850.00,8000.00,7800.00,7900.00,3765000 12/16/19,INOV,392.00,394.00,384.00,384.00,2067300 12/16/19,INPC,64.00,64.00,62.00,62.00,123700 12/16/19,INPC-W,7.00,7.00,6.00,7.00,149800 12/16/19,INPP,800.00,830.00,755.00,825.00,11600 12/16/19,INPS,5050.00,5075.00,5050.00,5075.00,59200 12/16/19,INRU,790.00,790.00,790.00,790.00,0 12/16/19,INTA,436.00,450.00,436.00,450.00,23000 12/16/19,INTA-W,436.00,210.00,210.00,210.00,0 12/16/19,INTD,520.00,520.00,520.00,520.00,100 12/16/19,INTP,20000.00,20075.00,19725.00,19800.00,1529200 12/16/19,IPCC,695.00,720.00,690.00,715.00,17606900 12/16/19,IPCM,191.00,191.00,189.00,189.00,442100 12/16/19,IPOL,97.00,97.00,95.00,96.00,26500 12/16/19,IPTV,515.00,535.00,515.00,530.00,45127000 12/16/19,IPTV-W,105.00,144.00,105.00,144.00,41857300 12/16/19,IRRA,665.00,690.00,650.00,665.00,17601900 12/16/19,ISAT,3130.00,3200.00,3100.00,3110.00,4114100 12/16/19,ISSP,173.00,182.00,172.00,178.00,17634900 12/16/19,ITIC,1620.00,1790.00,1505.00,1700.00,20563300 12/16/19,ITMA,555.00,570.00,530.00,540.00,86500 12/16/19,ITMA-W,92.00,92.00,56.00,85.00,33100 12/16/19,ITMG,11100.00,11625.00,11100.00,11375.00,3541600 12/16/19,ITTG,82.00,82.00,82.00,82.00,0 12/16/19,JAST,2190.00,2210.00,2190.00,2200.00,4831400 12/16/19,JAWA,94.00,94.00,94.00,94.00,0 12/16/19,JAYA,70.00,84.00,70.00,81.00,321600 12/16/19,JAYA-W,17.00,18.00,17.00,18.00,103900 12/16/19,JECC,6175.00,6175.00,6175.00,6175.00,0 12/16/19,JGLE,50.00,50.00,50.00,50.00,0 12/16/19,JIHD,575.00,575.00,575.00,575.00,21600 12/16/19,JKON,496.00,496.00,496.00,496.00,100 12/16/19,JKSW,60.00,60.00,60.00,60.00,0 12/16/19,JMAS,880.00,880.00,880.00,880.00,0 12/16/19,JPFA,1580.00,1600.00,1550.00,1560.00,16482600 12/16/19,JRPT,580.00,580.00,565.00,575.00,4832000 12/16/19,JSKY,214.00,226.00,200.00,202.00,32499300 12/16/19,JSMR,5225.00,5350.00,5225.00,5350.00,6679800 12/16/19,JSPT,1095.00,1095.00,1095.00,1095.00,500 12/16/19,JTPE,920.00,925.00,920.00,925.00,2437600 12/16/19,KAEF,1070.00,1140.00,995.00,1020.00,5084600 12/16/19,KARW,65.00,72.00,64.00,64.00,1642600 12/16/19,KAYU,77.00,83.00,76.00,81.00,46275400 12/16/19,KBLI,520.00,540.00,515.00,535.00,7794300 12/16/19,KBLM,370.00,370.00,364.00,364.00,3400 12/16/19,KBLV,280.00,280.00,280.00,280.00,2900 12/16/19,KBRI,50.00,50.00,50.00,50.00,0 12/16/19,KDSI,1225.00,1245.00,1205.00,1245.00,17000 12/16/19,KEEN,570.00,580.00,570.00,580.00,3048100 12/16/19,KEJU,890.00,905.00,840.00,850.00,113900 12/16/19,KIAS,69.00,69.00,67.00,67.00,21000 12/16/19,KICI,340.00,340.00,330.00,330.00,12100 12/16/19,KIJA,302.00,306.00,292.00,298.00,11035000 12/16/19,KINO,3380.00,3380.00,3340.00,3380.00,981300 12/16/19,KIOS,320.00,340.00,320.00,340.00,1800 12/16/19,KIOS-W,320.00,318.00,318.00,318.00,0 12/16/19,KJEN,2090.00,2150.00,2090.00,2120.00,204600 12/16/19,KKGI,230.00,266.00,230.00,244.00,365400 12/16/19,KLBF,1605.00,1610.00,1565.00,1575.00,16279800 12/16/19,KMTR,320.00,324.00,310.00,318.00,176800 12/16/19,KOBX,119.00,122.00,115.00,120.00,515000 12/16/19,KOIN,129.00,136.00,129.00,136.00,3300 12/16/19,KONI,630.00,630.00,630.00,630.00,1400 12/16/19,KOPI,625.00,630.00,625.00,630.00,28700 12/16/19,KOTA,755.00,765.00,750.00,755.00,29589300 12/16/19,KOTA-W,74.00,81.00,72.00,81.00,7690300 12/16/19,KPAL,187.00,187.00,161.00,166.00,559700 12/16/19,KPAS,55.00,65.00,55.00,64.00,1689400 12/16/19,KPAS-W,23.00,23.00,22.00,23.00,193400 12/16/19,KPIG,134.00,134.00,131.00,133.00,808400 12/16/19,KRAH,1600.00,1900.00,1580.00,1720.00,475500 12/16/19,KRAS,284.00,304.00,282.00,298.00,11859400 12/16/19,KREN,525.00,535.00,515.00,520.00,57214200 12/16/19,LAND,980.00,990.00,855.00,990.00,16600 12/16/19,LAPD,50.00,50.00,50.00,50.00,0 12/16/19,LCGP,114.00,114.00,114.00,114.00,0 12/16/19,LCKM,326.00,326.00,326.00,326.00,3000 12/16/19,LEAD,50.00,50.00,50.00,50.00,219100 12/16/19,LIFE,6150.00,6200.00,6100.00,6150.00,270200 12/16/19,LINK,4000.00,4000.00,3850.00,4000.00,1278100 12/16/19,LION,460.00,460.00,460.00,460.00,1700 12/16/19,LMAS,72.00,77.00,72.00,75.00,445900 12/16/19,LMPI,96.00,101.00,91.00,101.00,154400 12/16/19,LMSH,350.00,370.00,350.00,370.00,200 12/16/19,LPCK,1010.00,1020.00,1005.00,1010.00,1243000 12/16/19,LPGI,3600.00,3600.00,3600.00,3600.00,200 12/16/19,LPIN,286.00,286.00,286.00,286.00,0 12/16/19,LPKR,240.00,240.00,238.00,240.00,73414400 12/16/19,LPLI,108.00,108.00,108.00,108.00,0 12/16/19,LPPF,3670.00,3810.00,3670.00,3810.00,6542600 12/16/19,LPPS,78.00,80.00,77.00,79.00,50500 12/16/19,LRNA,112.00,134.00,112.00,125.00,92700 12/16/19,LSIP,1430.00,1430.00,1385.00,1415.00,13706500 12/16/19,LTLS,625.00,630.00,625.00,630.00,8700 12/16/19,LUCK,420.00,420.00,420.00,420.00,0 12/16/19,MABA,50.00,50.00,50.00,50.00,0 12/16/19,MAGP,50.00,50.00,50.00,50.00,0 12/16/19,MAIN,1035.00,1050.00,1030.00,1045.00,951000 12/16/19,MAMI,50.00,50.00,50.00,50.00,35040500 12/16/19,MAMI-W,15.00,17.00,13.00,14.00,32227000 12/16/19,MAMIP,50.00,600.00,600.00,600.00,0 12/16/19,MAPA,4910.00,4910.00,4900.00,4900.00,166700 12/16/19,MAPB,1680.00,1680.00,1680.00,1680.00,11700 12/16/19,MAPI,1035.00,1045.00,1030.00,1035.00,11715400 12/16/19,MARI,185.00,185.00,182.00,185.00,527100 12/16/19,MARK,442.00,444.00,440.00,444.00,1894400 12/16/19,MASA,462.00,480.00,380.00,476.00,1200 12/16/19,MAYA,9100.00,9100.00,9100.00,9100.00,100 12/16/19,MBAP,1980.00,1980.00,1930.00,1975.00,3400 12/16/19,MBSS,490.00,496.00,486.00,490.00,428400 12/16/19,MBTO,90.00,97.00,90.00,97.00,200 12/16/19,MCAS,2920.00,2930.00,2810.00,2860.00,761900 12/16/19,MCOR,139.00,139.00,131.00,131.00,1026800 12/16/19,MDIA,56.00,57.00,55.00,56.00,158000 12/16/19,MDKA,1085.00,1105.00,1080.00,1095.00,54443000 12/16/19,MDKI,208.00,208.00,202.00,202.00,35700 12/16/19,MDLN,218.00,218.00,212.00,216.00,539500 12/16/19,MDRN,50.00,50.00,50.00,50.00,0 12/16/19,MEDC,875.00,950.00,870.00,950.00,190827400 12/16/19,MEDC-W,226.00,276.00,216.00,256.00,54306200 12/16/19,MEGA,6500.00,6750.00,6500.00,6750.00,700 12/16/19,MERK,2920.00,2960.00,2910.00,2930.00,6500 12/16/19,META,191.00,194.00,190.00,194.00,154500 12/16/19,MFIN,1275.00,1275.00,1275.00,1275.00,20000 12/16/19,MFMI,565.00,605.00,565.00,605.00,10800 12/16/19,MGNA,50.00,50.00,50.00,50.00,0 12/16/19,MGRO,865.00,870.00,850.00,870.00,2387400 12/16/19,MICE,350.00,354.00,350.00,354.00,3500 12/16/19,MIDI,1000.00,1000.00,1000.00,1000.00,0 12/16/19,MIKA,2680.00,2710.00,2680.00,2680.00,9272100 12/16/19,MINA,910.00,910.00,825.00,845.00,14500 12/16/19,MIRA,50.00,50.00,50.00,50.00,0 12/16/19,MITI,51.00,51.00,51.00,51.00,0 12/16/19,MKNT,50.00,50.00,50.00,50.00,100 12/16/19,MKPI,16200.00,16200.00,16200.00,16200.00,0 12/16/19,MLBI,16000.00,16000.00,16000.00,16000.00,8400 12/16/19,MLIA,855.00,855.00,800.00,825.00,5688100 12/16/19,MLPL,79.00,79.00,77.00,78.00,1318200 12/16/19,MLPT,446.00,500.00,438.00,438.00,13700 12/16/19,MMLP,250.00,260.00,250.00,250.00,389600 12/16/19,MNCN,1595.00,1685.00,1590.00,1600.00,60893300 12/16/19,MOLI,950.00,950.00,950.00,950.00,0 12/16/19,MPMX,655.00,670.00,650.00,660.00,753300 12/16/19,MPOW,108.00,118.00,108.00,108.00,218400 12/16/19,MPPA,137.00,139.00,135.00,136.00,942100 12/16/19,MPRO,1895.00,2370.00,1895.00,2170.00,58200 12/16/19,MRAT,159.00,165.00,150.00,157.00,235000 12/16/19,MREI,4000.00,4000.00,4000.00,4000.00,9800 12/16/19,MSIN,430.00,430.00,418.00,430.00,211900 12/16/19,MSKY,1470.00,1470.00,1470.00,1470.00,17000 12/16/19,MTDL,2000.00,2040.00,1985.00,2030.00,5375000 12/16/19,MTFN,50.00,50.00,50.00,50.00,0 12/16/19,MTLA,452.00,470.00,452.00,470.00,129100 12/16/19,MTPS,1035.00,1035.00,1035.00,1035.00,0 12/16/19,MTPS-W,404.00,404.00,402.00,402.00,2600 12/16/19,MTRA,334.00,334.00,334.00,334.00,32500 12/16/19,MTSM,230.00,236.00,228.00,228.00,1800 12/16/19,MTWI,65.00,69.00,65.00,67.00,165900 12/16/19,MYOH,1250.00,1270.00,1240.00,1270.00,202600 12/16/19,MYOR,2020.00,2040.00,2020.00,2020.00,2340900 12/16/19,MYRX,50.00,50.00,50.00,50.00,455300 12/16/19,MYRXP,50.00,50.00,50.00,50.00,0 12/16/19,MYTX,51.00,58.00,51.00,57.00,2100 12/16/19,NASA,620.00,620.00,590.00,620.00,1198500 12/16/19,NASA-W,620.00,640.00,640.00,640.00,0 12/16/19,NATO,1065.00,1075.00,1065.00,1065.00,7944200 12/16/19,NATO-W,700.00,700.00,700.00,700.00,100 12/16/19,NELY,135.00,146.00,135.00,140.00,5700 12/16/19,NFCX,3070.00,3070.00,3020.00,3020.00,349100 12/16/19,NICK,260.00,308.00,260.00,292.00,10136300 12/16/19,NIKL,304.00,328.00,298.00,310.00,7783500 12/16/19,NIPS,282.00,282.00,282.00,282.00,0 12/16/19,NIRO,142.00,142.00,141.00,141.00,55100 12/16/19,NISP,845.00,850.00,845.00,845.00,2200 12/16/19,NOBU,880.00,880.00,880.00,880.00,2100 12/16/19,NRCA,384.00,386.00,380.00,386.00,118300 12/16/19,NUSA,50.00,50.00,50.00,50.00,400 12/16/19,NUSA-W,6.00,7.00,6.00,7.00,2319000 12/16/19,NZIA,735.00,755.00,735.00,740.00,58400 12/16/19,NZIA-W,115.00,115.00,86.00,100.00,9900 12/16/19,OASA,344.00,408.00,344.00,400.00,3999000 12/16/19,OCAP,264.00,264.00,236.00,236.00,14300 12/16/19,OKAS,190.00,191.00,180.00,190.00,21000 12/16/19,OMRE,1075.00,1335.00,1040.00,1175.00,2800 12/16/19,OPMS,99.00,106.00,99.00,105.00,992300 12/16/19,PADI,340.00,344.00,340.00,344.00,300 12/16/19,PALM,206.00,208.00,202.00,208.00,188100 12/16/19,PAMG,58.00,62.00,58.00,62.00,36112800 12/16/19,PANI,94.00,95.00,93.00,94.00,126700 12/16/19,PANR,338.00,340.00,336.00,340.00,1046300 12/16/19,PANS,1410.00,1425.00,1400.00,1420.00,25100 12/16/19,PBID,975.00,975.00,970.00,975.00,18700 12/16/19,PBRX,585.00,585.00,510.00,560.00,466200 12/16/19,PBSA,470.00,470.00,470.00,470.00,8400 12/16/19,PCAR,1975.00,1980.00,1800.00,1890.00,10231100 12/16/19,PDES,660.00,730.00,555.00,555.00,1500 12/16/19,PEGE,190.00,190.00,190.00,190.00,0 12/16/19,PEHA,990.00,1000.00,985.00,990.00,77000 12/16/19,PGAS,2140.00,2160.00,2110.00,2130.00,23816100 12/16/19,PGLI,320.00,326.00,300.00,318.00,1000 12/16/19,PICO,3570.00,3570.00,3300.00,3450.00,978300 12/16/19,PJAA,945.00,950.00,945.00,950.00,2000 12/16/19,PKPK,60.00,70.00,60.00,66.00,152500 12/16/19,PLAS,50.00,50.00,50.00,50.00,0 12/16/19,PLIN,3390.00,3390.00,3390.00,3390.00,0 12/16/19,PNBN,1240.00,1310.00,1215.00,1290.00,8540900 12/16/19,PNBS,50.00,50.00,50.00,50.00,7900 12/16/19,PNIN,1095.00,1095.00,1075.00,1075.00,436100 12/16/19,PNLF,284.00,284.00,278.00,280.00,36654700 12/16/19,PNSE,332.00,332.00,332.00,332.00,0 12/16/19,POLA,515.00,580.00,452.00,580.00,27200 12/16/19,POLA-W,515.00,800.00,800.00,800.00,0 12/16/19,POLI,1570.00,1590.00,1500.00,1580.00,11600 12/16/19,POLL,11025.00,11050.00,10950.00,10950.00,1013500 12/16/19,POLU,2500.00,2900.00,2500.00,2800.00,4400 12/16/19,POLY,54.00,65.00,54.00,64.00,2612100 12/16/19,POOL,535.00,545.00,482.00,500.00,92407400 12/16/19,POOL-W,535.00,4010.00,4010.00,4010.00,0 12/16/19,PORT,505.00,505.00,505.00,505.00,0 12/16/19,POSA,50.00,50.00,50.00,50.00,120200 12/16/19,POSA-W,4.00,4.00,3.00,3.00,15906200 12/16/19,POWR,1005.00,1010.00,995.00,1005.00,4009400 12/16/19,PPRE,244.00,248.00,240.00,244.00,8539200 12/16/19,PPRO,71.00,73.00,68.00,68.00,191327600 12/16/19,PRAS,139.00,139.00,139.00,139.00,100 12/16/19,PRDA,3620.00,3620.00,3570.00,3570.00,77000 12/16/19,PRIM,250.00,330.00,250.00,316.00,26900 12/16/19,PRIM-W,30.00,30.00,30.00,30.00,3600 12/16/19,PSAB,240.00,240.00,230.00,232.00,91410900 12/16/19,PSDN,166.00,166.00,162.00,163.00,15100 12/16/19,PSGO,192.00,194.00,185.00,192.00,1137900 12/16/19,PSKT,50.00,50.00,50.00,50.00,0 12/16/19,PSSI,181.00,184.00,179.00,181.00,291400 12/16/19,PTBA,2590.00,2720.00,2590.00,2690.00,64818900 12/16/19,PTIS,153.00,166.00,153.00,165.00,1300 12/16/19,PTPP,1660.00,1680.00,1630.00,1635.00,20493600 12/16/19,PTRO,1600.00,1635.00,1590.00,1630.00,608000 12/16/19,PTSN,222.00,276.00,220.00,276.00,5203100 12/16/19,PTSP,4550.00,4550.00,4550.00,4550.00,0 12/16/19,PUDP,320.00,320.00,320.00,320.00,0 12/16/19,PURE,244.00,252.00,222.00,226.00,7760900 12/16/19,PURE-W,78.00,92.00,66.00,69.00,30970300 12/16/19,PWON,575.00,575.00,560.00,570.00,28454100 12/16/19,PYFA,172.00,199.00,172.00,199.00,3300 12/16/19,PZZA,1160.00,1180.00,1155.00,1165.00,120400 12/16/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 12/16/19,R-LQ45X,1035.00,1044.00,1035.00,1043.00,4400 12/16/19,RAJA,182.00,185.00,179.00,181.00,558300 12/16/19,RALS,1045.00,1140.00,1040.00,1140.00,8520300 12/16/19,RANC,330.00,340.00,320.00,320.00,113200 12/16/19,RBMS,65.00,71.00,60.00,66.00,4536000 12/16/19,RDTX,5300.00,5300.00,5200.00,5300.00,1000 12/16/19,REAL,298.00,320.00,260.00,294.00,22753500 12/16/19,REAL-W,35.00,44.00,35.00,39.00,50966700 12/16/19,RELI,174.00,174.00,174.00,174.00,0 12/16/19,RICY,160.00,160.00,160.00,160.00,0 12/16/19,RIGS,220.00,228.00,218.00,218.00,28200 12/16/19,RIMO,50.00,50.00,50.00,50.00,29700 12/16/19,RISE,650.00,655.00,645.00,655.00,935100 12/16/19,RMBA,324.00,324.00,324.00,324.00,300 12/16/19,RODA,50.00,50.00,50.00,50.00,1090000 12/16/19,ROTI,1305.00,1305.00,1295.00,1305.00,698500 12/16/19,RUIS,244.00,244.00,244.00,244.00,200 12/16/19,SAFE,212.00,218.00,202.00,210.00,490100 12/16/19,SAME,240.00,244.00,238.00,240.00,100700 12/16/19,SAPX,830.00,830.00,830.00,830.00,0 12/16/19,SATU,80.00,80.00,75.00,75.00,201800 12/16/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 12/16/19,SCCO,9175.00,9175.00,9175.00,9175.00,0 12/16/19,SCMA,1455.00,1495.00,1425.00,1440.00,65645900 12/16/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 12/16/19,SDMU,50.00,50.00,50.00,50.00,130100 12/16/19,SDPC,91.00,91.00,91.00,91.00,100 12/16/19,SDRA,790.00,790.00,720.00,720.00,2700 12/16/19,SFAN,970.00,975.00,970.00,975.00,200200 12/16/19,SFAN-W,110.00,110.00,110.00,110.00,100 12/16/19,SGRO,2350.00,2410.00,2270.00,2410.00,65700 12/16/19,SHID,2390.00,2390.00,2390.00,2390.00,1400 12/16/19,SHIP,780.00,780.00,770.00,775.00,631800 12/16/19,SIDO,1275.00,1295.00,1270.00,1275.00,2014000 12/16/19,SILO,6925.00,6975.00,6500.00,6975.00,1118100 12/16/19,SIMA,50.00,50.00,50.00,50.00,76400 12/16/19,SIMP,390.00,392.00,382.00,392.00,8555200 12/16/19,SINI,1350.00,1420.00,1340.00,1355.00,39200 12/16/19,SINI-W,640.00,995.00,630.00,895.00,117700 12/16/19,SIPD,870.00,870.00,870.00,870.00,5500 12/16/19,SKBM,350.00,370.00,342.00,350.00,2800 12/16/19,SKLT,1550.00,1550.00,1550.00,1550.00,0 12/16/19,SKRN,575.00,600.00,575.00,580.00,543700 12/16/19,SKYB,57.00,60.00,57.00,57.00,410500 12/16/19,SLIS,4290.00,4300.00,4100.00,4130.00,212500 12/16/19,SMAR,3880.00,3880.00,3800.00,3800.00,17800 12/16/19,SMBR,400.00,418.00,390.00,404.00,6007400 12/16/19,SMCB,1190.00,1210.00,1190.00,1210.00,12900 12/16/19,SMDM,117.00,129.00,117.00,129.00,2300 12/16/19,SMDR,254.00,254.00,248.00,248.00,50600 12/16/19,SMGR,12425.00,12425.00,12150.00,12250.00,3135300 12/16/19,SMKL,230.00,230.00,216.00,230.00,22600 12/16/19,SMKL-W,23.00,23.00,21.00,23.00,202200 12/16/19,SMMA,15400.00,15400.00,15400.00,15400.00,0 12/16/19,SMMT,118.00,125.00,110.00,124.00,173700 12/16/19,SMRA,1025.00,1035.00,1015.00,1020.00,9962400 12/16/19,SMRU,50.00,50.00,50.00,50.00,168100 12/16/19,SMSM,1460.00,1485.00,1435.00,1450.00,4422800 12/16/19,SOCI,174.00,175.00,170.00,173.00,8767700 12/16/19,SONA,6000.00,6000.00,6000.00,6000.00,0 12/16/19,SOSS,440.00,440.00,440.00,440.00,0 12/16/19,SOSS-W,64.00,79.00,64.00,79.00,5700 12/16/19,SOTS,230.00,230.00,230.00,230.00,100 12/16/19,SOTS-W,35.00,71.00,35.00,71.00,200 12/16/19,SPMA,322.00,324.00,302.00,318.00,65500 12/16/19,SPTO,860.00,860.00,855.00,855.00,2426600 12/16/19,SQMI,228.00,242.00,228.00,236.00,6958700 12/16/19,SRAJ,266.00,286.00,260.00,286.00,26800 12/16/19,SRIL,262.00,266.00,260.00,264.00,13851300 12/16/19,SRSN,69.00,71.00,67.00,68.00,1607100 12/16/19,SRTG,3610.00,3670.00,3610.00,3640.00,110300 12/16/19,SSIA,700.00,705.00,685.00,685.00,17599200 12/16/19,SSMS,875.00,885.00,840.00,845.00,75068000 12/16/19,SSTM,630.00,630.00,630.00,630.00,100 12/16/19,STAR,130.00,133.00,130.00,130.00,152100 12/16/19,STTP,4200.00,4200.00,4200.00,4200.00,600 12/16/19,SUGI,50.00,50.00,50.00,50.00,0 12/16/19,SULI,50.00,51.00,50.00,50.00,4402500 12/16/19,SUPR,2110.00,2110.00,2110.00,2110.00,0 12/16/19,SURE,3000.00,3000.00,3000.00,3000.00,271700 12/16/19,SWAT,109.00,110.00,107.00,108.00,9242300 12/16/19,TALF,280.00,280.00,254.00,254.00,11600 12/16/19,TAMU,328.00,378.00,312.00,338.00,3278800 12/16/19,TARA,650.00,665.00,580.00,625.00,94546800 12/16/19,TAXI,50.00,50.00,50.00,50.00,5000 12/16/19,TBIG,1150.00,1155.00,1110.00,1115.00,58985200 12/16/19,TBLA,955.00,965.00,945.00,960.00,1515300 12/16/19,TBMS,840.00,840.00,840.00,840.00,0 12/16/19,TCID,11450.00,11450.00,11450.00,11450.00,0 12/16/19,TCPI,6250.00,6425.00,6125.00,6250.00,8020400 12/16/19,TDPM,244.00,254.00,230.00,252.00,2898500 12/16/19,TEBE,1860.00,1910.00,1860.00,1910.00,3994600 12/16/19,TELE,298.00,308.00,294.00,300.00,41184100 12/16/19,TFAS,156.00,158.00,153.00,153.00,1915100 12/16/19,TFCO,690.00,690.00,680.00,680.00,700 12/16/19,TGKA,4840.00,4840.00,4840.00,4840.00,0 12/16/19,TGRA,101.00,118.00,101.00,111.00,7189700 12/16/19,TIFA,200.00,226.00,200.00,210.00,1216300 12/16/19,TINS,825.00,880.00,825.00,870.00,48952500 12/16/19,TIRA,256.00,256.00,204.00,254.00,6900 12/16/19,TIRT,55.00,55.00,54.00,55.00,10900 12/16/19,TKIM,11450.00,11475.00,11150.00,11150.00,748700 12/16/19,TLKM,3970.00,4020.00,3960.00,3970.00,86479200 12/16/19,TMAS,100.00,100.00,98.00,98.00,1726300 12/16/19,TMPO,167.00,167.00,167.00,167.00,0 12/16/19,TNCA,290.00,290.00,288.00,288.00,400 12/16/19,TOBA,350.00,366.00,332.00,366.00,117700 12/16/19,TOPS,428.00,460.00,408.00,412.00,33121100 12/16/19,TOTL,414.00,418.00,410.00,414.00,233500 12/16/19,TOTO,298.00,300.00,294.00,294.00,205900 12/16/19,TOWR,745.00,755.00,735.00,755.00,65783300 12/16/19,TPIA,9900.00,9975.00,9850.00,9925.00,5092500 12/16/19,TPMA,222.00,222.00,222.00,222.00,200 12/16/19,TRAM,51.00,51.00,50.00,50.00,352429100 12/16/19,TRAM-W,11.00,25.00,11.00,19.00,137900 12/16/19,TRIL,50.00,50.00,50.00,50.00,0 12/16/19,TRIM,137.00,137.00,135.00,135.00,203400 12/16/19,TRIO,426.00,426.00,426.00,426.00,0 12/16/19,TRIS,252.00,254.00,250.00,254.00,1146300 12/16/19,TRIS-W,252.00,26.00,26.00,26.00,0 12/16/19,TRST,380.00,380.00,380.00,380.00,0 12/16/19,TRUK,102.00,102.00,101.00,102.00,46500 12/16/19,TRUS,350.00,350.00,350.00,350.00,100 12/16/19,TSPC,1340.00,1375.00,1335.00,1375.00,82100 12/16/19,TUGU,3460.00,3460.00,3460.00,3460.00,100 12/16/19,TURI,900.00,900.00,895.00,900.00,3001500 12/16/19,ULTJ,1600.00,1610.00,1595.00,1595.00,506500 12/16/19,UNIC,3800.00,3800.00,3800.00,3800.00,0 12/16/19,UNIT,175.00,175.00,175.00,175.00,700 12/16/19,UNSP,102.00,102.00,101.00,101.00,42200 12/16/19,UNTR,21250.00,22125.00,21200.00,22000.00,4904500 12/16/19,UNVR,41250.00,41375.00,40900.00,40900.00,2500600 12/16/19,URBN,2250.00,2250.00,2250.00,2250.00,150800 12/16/19,URBN-W,45.00,45.00,43.00,45.00,77400 12/16/19,VICO,110.00,115.00,101.00,113.00,29000 12/16/19,VINS,129.00,129.00,120.00,127.00,381900 12/16/19,VINS-W,12.00,13.00,12.00,13.00,1001000 12/16/19,VIVA,76.00,77.00,70.00,75.00,124420100 12/16/19,VOKS,278.00,280.00,276.00,280.00,2408900 12/16/19,VRNA,103.00,103.00,103.00,103.00,0 12/16/19,WAPO,71.00,71.00,71.00,71.00,3500 12/16/19,WEGE,296.00,302.00,294.00,300.00,6514900 12/16/19,WEHA,147.00,148.00,147.00,148.00,1927200 12/16/19,WICO,498.00,498.00,498.00,498.00,100 12/16/19,WIIM,171.00,178.00,167.00,178.00,3865000 12/16/19,WIKA,2050.00,2080.00,2020.00,2030.00,19109000 12/16/19,WINS,126.00,126.00,122.00,126.00,359100 12/16/19,WOMF,280.00,282.00,270.00,280.00,128300 12/16/19,WOOD,650.00,660.00,640.00,645.00,5694700 12/16/19,WOWS,230.00,234.00,212.00,212.00,14221500 12/16/19,WSBP,328.00,328.00,320.00,322.00,18725400 12/16/19,WSKT,1445.00,1490.00,1430.00,1465.00,62513100 12/16/19,WTON,442.00,462.00,440.00,460.00,20988200 12/16/19,XAFA,1029.00,1029.00,1029.00,1029.00,11400 12/16/19,XAQA,969.00,969.00,969.00,969.00,400 12/16/19,XASG,102.00,102.00,102.00,102.00,0 12/16/19,XBID,533.00,533.00,533.00,533.00,0 12/16/19,XBIN,518.00,518.00,518.00,518.00,0 12/16/19,XBLQ,473.00,473.00,473.00,473.00,0 12/16/19,XBNI,1097.00,1097.00,1097.00,1097.00,0 12/16/19,XBSK,384.00,384.00,384.00,384.00,0 12/16/19,XCID,82.00,87.00,82.00,86.00,3500 12/16/19,XCIS,106.00,106.00,105.00,106.00,3400 12/16/19,XCLQ,102.00,102.00,102.00,102.00,0 12/16/19,XDIF,490.00,490.00,490.00,490.00,0 12/16/19,XIHD,490.00,490.00,490.00,490.00,0 12/16/19,XIIC,1110.00,1110.00,1110.00,1110.00,0 12/16/19,XIIF,637.00,637.00,635.00,635.00,300 12/16/19,XIIT,554.00,560.00,554.00,560.00,3100 12/16/19,XIJI,696.00,696.00,696.00,696.00,0 12/16/19,XIPI,174.00,174.00,174.00,174.00,200 12/16/19,XISB,398.00,398.00,398.00,398.00,0 12/16/19,XISC,711.00,711.00,711.00,711.00,0 12/16/19,XISI,344.00,344.00,344.00,344.00,1400 12/16/19,XISR,400.00,403.00,400.00,403.00,5800 12/16/19,XKIV,504.00,504.00,498.00,498.00,5500 12/16/19,XMIG,171.00,171.00,171.00,171.00,0 12/16/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 12/16/19,XMTS,496.00,496.00,496.00,496.00,0 12/16/19,XNVE,159.00,159.00,159.00,159.00,0 12/16/19,XPCR,955.00,955.00,955.00,955.00,0 12/16/19,XPDV,473.00,473.00,473.00,473.00,0 12/16/19,XPES,420.00,420.00,420.00,420.00,0 12/16/19,XPFT,540.00,540.00,540.00,540.00,0 12/16/19,XPID,540.00,540.00,540.00,540.00,0 12/16/19,XPLC,482.00,482.00,482.00,482.00,0 12/16/19,XPLQ,487.00,487.00,487.00,487.00,0 12/16/19,XPMI,970.00,975.00,970.00,975.00,2000 12/16/19,XPSG,446.00,446.00,446.00,446.00,0 12/16/19,XPTD,529.00,529.00,529.00,529.00,0 12/16/19,XSBC,110.00,110.00,110.00,110.00,300 12/16/19,XSPI,750.00,750.00,750.00,750.00,0 12/16/19,XSSI,96.00,96.00,96.00,96.00,0 12/16/19,YELO,67.00,79.00,67.00,76.00,1147400 12/16/19,YELO-W,17.00,18.00,17.00,17.00,648900 12/16/19,YPAS,550.00,550.00,550.00,550.00,0 12/16/19,YULE,194.00,204.00,175.00,176.00,15300 12/16/19,ZBRA,116.00,130.00,82.00,94.00,16273300 12/16/19,ZINC,402.00,406.00,384.00,390.00,80119900 12/16/19,ZONE,505.00,505.00,494.00,505.00,113200