,,,,,, 12/10/19,AALI,13675.00,13750.00,13100.00,13500.00,1797100 12/10/19,ABBA,107.00,110.00,106.00,108.00,41395400 12/10/19,ABDA,6975.00,6975.00,6975.00,6975.00,0 12/10/19,ABMM,1490.00,1490.00,1490.00,1490.00,200 12/10/19,ACES,1485.00,1560.00,1485.00,1545.00,47184000 12/10/19,ACST,1045.00,1050.00,1020.00,1020.00,765800 12/10/19,ADES,1025.00,1045.00,1025.00,1040.00,16400 12/10/19,ADHI,1265.00,1275.00,1215.00,1230.00,10488900 12/10/19,ADMF,10450.00,10450.00,10375.00,10425.00,262900 12/10/19,ADMG,187.00,188.00,185.00,187.00,1134100 12/10/19,ADRO,1405.00,1490.00,1405.00,1485.00,108751900 12/10/19,AGAR,500.00,500.00,372.00,394.00,3552700 12/10/19,AGII,580.00,595.00,575.00,590.00,197700 12/10/19,AGRO,168.00,174.00,168.00,169.00,1533600 12/10/19,AGRS,138.00,145.00,138.00,145.00,88900 12/10/19,AHAP,50.00,59.00,50.00,58.00,491000 12/10/19,AIMS,180.00,180.00,180.00,180.00,0 12/10/19,AISA,168.00,168.00,168.00,168.00,0 12/10/19,AKKU,50.00,50.00,50.00,50.00,20300 12/10/19,AKPI,350.00,350.00,350.00,350.00,52600 12/10/19,AKRA,3700.00,3730.00,3670.00,3720.00,10098500 12/10/19,AKSI,1390.00,1415.00,1360.00,1365.00,754400 12/10/19,ALDO,378.00,380.00,378.00,380.00,33000 12/10/19,ALKA,520.00,520.00,500.00,500.00,400 12/10/19,ALMI,282.00,282.00,282.00,282.00,0 12/10/19,ALTO,374.00,380.00,370.00,380.00,15907000 12/10/19,AMAG,302.00,302.00,302.00,302.00,0 12/10/19,AMFG,3370.00,3380.00,3370.00,3380.00,30100 12/10/19,AMIN,318.00,328.00,318.00,328.00,9600 12/10/19,AMRT,880.00,880.00,845.00,850.00,3400 12/10/19,ANDI,50.00,50.00,50.00,50.00,698200 12/10/19,ANJT,890.00,895.00,880.00,895.00,323800 12/10/19,ANTM,825.00,835.00,820.00,825.00,45785500 12/10/19,APEX,394.00,394.00,362.00,362.00,900 12/10/19,APIC,665.00,670.00,660.00,665.00,16750600 12/10/19,APII,185.00,185.00,180.00,180.00,48300 12/10/19,APLI,141.00,143.00,141.00,141.00,19400 12/10/19,APLN,175.00,184.00,174.00,182.00,65344900 12/10/19,APOL,50.00,50.00,50.00,50.00,0 12/10/19,APOL-W2,29.00,29.00,29.00,29.00,0 12/10/19,ARGO,825.00,825.00,825.00,825.00,0 12/10/19,ARII,640.00,640.00,640.00,640.00,12000 12/10/19,ARKA,2160.00,2270.00,1985.00,2180.00,476900 12/10/19,ARMY,50.00,50.00,50.00,50.00,0 12/10/19,ARNA,450.00,452.00,444.00,450.00,425800 12/10/19,ARTA,386.00,386.00,386.00,386.00,0 12/10/19,ARTI,50.00,50.00,50.00,50.00,100 12/10/19,ARTO,2180.00,2180.00,2140.00,2160.00,42300 12/10/19,ASBI,296.00,296.00,296.00,296.00,100 12/10/19,ASDM,1050.00,1050.00,1010.00,1010.00,700 12/10/19,ASGR,950.00,985.00,950.00,965.00,263400 12/10/19,ASII,6625.00,6750.00,6625.00,6650.00,19229100 12/10/19,ASJT,180.00,180.00,180.00,180.00,5000 12/10/19,ASMI,1055.00,1055.00,1025.00,1025.00,35700 12/10/19,ASRI,242.00,252.00,242.00,248.00,9974700 12/10/19,ASRM,2000.00,2000.00,2000.00,2000.00,0 12/10/19,ASSA,715.00,735.00,715.00,720.00,6910500 12/10/19,ATIC,710.00,710.00,710.00,710.00,1600 12/10/19,AUTO,1210.00,1240.00,1210.00,1225.00,245500 12/10/19,BABP,50.00,50.00,50.00,50.00,5400 12/10/19,BABP-W3,45.00,45.00,10.00,45.00,164600 12/10/19,BABP-W4,20.00,21.00,10.00,12.00,22538100 12/10/19,BACA,300.00,304.00,300.00,302.00,6057800 12/10/19,BACA-W2,300.00,100.00,100.00,100.00,0 12/10/19,BAJA,63.00,67.00,62.00,66.00,68900 12/10/19,BALI,1100.00,1150.00,960.00,1120.00,4900 12/10/19,BAPA,70.00,70.00,70.00,70.00,400 12/10/19,BAPI,50.00,50.00,50.00,50.00,36700 12/10/19,BAPI-W,4.00,4.00,3.00,4.00,4454300 12/10/19,BATA,675.00,700.00,670.00,670.00,15700 12/10/19,BAYU,975.00,975.00,975.00,975.00,0 12/10/19,BBCA,31975.00,32000.00,31800.00,31825.00,11530800 12/10/19,BBHI,130.00,138.00,130.00,136.00,45900 12/10/19,BBKP,234.00,238.00,230.00,230.00,1914600 12/10/19,BBLD,404.00,404.00,404.00,404.00,200 12/10/19,BBMD,2390.00,2390.00,2390.00,2390.00,0 12/10/19,BBNI,7575.00,7650.00,7525.00,7600.00,19190600 12/10/19,BBRI,4140.00,4180.00,4130.00,4170.00,80011300 12/10/19,BBRM,50.00,50.00,50.00,50.00,0 12/10/19,BBTN,2200.00,2200.00,2120.00,2140.00,10786600 12/10/19,BBYB,282.00,282.00,282.00,282.00,20000 12/10/19,BCAP,144.00,153.00,144.00,151.00,616000 12/10/19,BCIC,450.00,450.00,450.00,450.00,0 12/10/19,BCIP,64.00,69.00,64.00,67.00,380000 12/10/19,BDMN,3800.00,4000.00,3790.00,3920.00,12059500 12/10/19,BEEF,360.00,362.00,352.00,354.00,834100 12/10/19,BEEF-W,43.00,47.00,38.00,41.00,361500 12/10/19,BEKS,50.00,50.00,50.00,50.00,4300 12/10/19,BELL,515.00,520.00,515.00,515.00,75300 12/10/19,BEST,202.00,218.00,202.00,212.00,58949800 12/10/19,BFIN,570.00,570.00,550.00,555.00,1152300 12/10/19,BGTG,63.00,64.00,63.00,64.00,369600 12/10/19,BHIT,66.00,67.00,65.00,65.00,9073500 12/10/19,BIKA,197.00,197.00,197.00,197.00,100 12/10/19,BIMA,50.00,50.00,50.00,50.00,0 12/10/19,BINA,845.00,845.00,830.00,830.00,200500 12/10/19,BIPI,50.00,50.00,50.00,50.00,340800 12/10/19,BIPI-W,9.00,10.00,8.00,9.00,383300 12/10/19,BIPP,50.00,50.00,50.00,50.00,772400 12/10/19,BIPP-W2,50.00,1.00,1.00,1.00,0 12/10/19,BIRD,2100.00,2160.00,2070.00,2140.00,2206500 12/10/19,BISI,1065.00,1070.00,1050.00,1070.00,59200 12/10/19,BJBR,1490.00,1500.00,1460.00,1470.00,1963100 12/10/19,BJTM,680.00,685.00,670.00,675.00,3144100 12/10/19,BKDP,50.00,57.00,50.00,55.00,13900 12/10/19,BKSL,75.00,77.00,74.00,75.00,155215000 12/10/19,BKSL-W,14.00,14.00,12.00,14.00,4036800 12/10/19,BKSW,151.00,157.00,130.00,157.00,1500 12/10/19,BLTA,50.00,50.00,50.00,50.00,0 12/10/19,BLTZ,3150.00,3150.00,3150.00,3150.00,0 12/10/19,BLUE,525.00,555.00,520.00,545.00,103300 12/10/19,BMAS,336.00,336.00,336.00,336.00,0 12/10/19,BMRI,7200.00,7400.00,7200.00,7375.00,66115000 12/10/19,BMSR,101.00,129.00,101.00,109.00,2361400 12/10/19,BMTR,360.00,364.00,354.00,360.00,21876800 12/10/19,BNBA,312.00,312.00,310.00,310.00,1800 12/10/19,BNBR,50.00,50.00,50.00,50.00,11000 12/10/19,BNGA,940.00,950.00,940.00,950.00,1054700 12/10/19,BNII,206.00,210.00,206.00,206.00,943200 12/10/19,BNLI,1290.00,1290.00,1245.00,1270.00,43516700 12/10/19,BOGA,1305.00,1315.00,1305.00,1305.00,6951200 12/10/19,BOGA-W,480.00,1100.00,480.00,1100.00,5000 12/10/19,BOLA,348.00,348.00,338.00,340.00,194600 12/10/19,BOLT,845.00,845.00,840.00,845.00,110900 12/10/19,BORN,50.00,50.00,50.00,50.00,0 12/10/19,BOSS,170.00,197.00,170.00,187.00,1015900 12/10/19,BPFI,1310.00,1310.00,1310.00,1310.00,0 12/10/19,BPII,10000.00,10000.00,10000.00,10000.00,0 12/10/19,BPTR,95.00,95.00,90.00,93.00,101500 12/10/19,BRAM,13500.00,13500.00,13500.00,13500.00,0 12/10/19,BRIS,330.00,334.00,328.00,328.00,3496100 12/10/19,BRMS,50.00,52.00,50.00,50.00,100049700 12/10/19,BRNA,945.00,945.00,945.00,945.00,100 12/10/19,BRPT,1410.00,1420.00,1395.00,1405.00,45677500 12/10/19,BRPT-W,970.00,1035.00,955.00,1005.00,94800 12/10/19,BSDE,1280.00,1305.00,1280.00,1280.00,16269300 12/10/19,BSIM,545.00,565.00,545.00,565.00,400 12/10/19,BSIM-W3,23.00,39.00,23.00,39.00,200 12/10/19,BSSR,1820.00,1820.00,1820.00,1820.00,0 12/10/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 12/10/19,BTEK,50.00,50.00,50.00,50.00,2500 12/10/19,BTEL,50.00,50.00,50.00,50.00,0 12/10/19,BTON,197.00,200.00,196.00,198.00,20900 12/10/19,BTPN,3240.00,3240.00,3180.00,3240.00,58200 12/10/19,BTPS,3970.00,3980.00,3930.00,3970.00,3619000 12/10/19,BUDI,101.00,102.00,100.00,100.00,165800 12/10/19,BUKK,1500.00,1545.00,1400.00,1540.00,16800 12/10/19,BULL,178.00,179.00,176.00,179.00,37913700 12/10/19,BULL-W,76.00,80.00,76.00,80.00,22600 12/10/19,BULL-W2,20.00,22.00,20.00,20.00,100100 12/10/19,BUMI,67.00,69.00,66.00,68.00,171917900 12/10/19,BUVA,80.00,80.00,80.00,80.00,100 12/10/19,BVIC,143.00,150.00,142.00,145.00,83500 12/10/19,BWPT,119.00,120.00,113.00,113.00,26223300 12/10/19,BYAN,14800.00,14800.00,14800.00,14800.00,0 12/10/19,CAKK,58.00,70.00,58.00,68.00,398200 12/10/19,CAKK-W,18.00,19.00,17.00,17.00,987400 12/10/19,CAMP,390.00,392.00,382.00,388.00,743000 12/10/19,CANI,145.00,146.00,145.00,146.00,1100 12/10/19,CARS,190.00,192.00,179.00,180.00,3476400 12/10/19,CASA,418.00,418.00,414.00,418.00,8855200 12/10/19,CASA-W,418.00,133.00,133.00,133.00,0 12/10/19,CASS,635.00,635.00,635.00,635.00,0 12/10/19,CCSI,246.00,254.00,246.00,246.00,1083100 12/10/19,CEKA,1540.00,1555.00,1530.00,1540.00,7500 12/10/19,CENT,81.00,83.00,80.00,82.00,1990000 12/10/19,CFIN,268.00,270.00,268.00,268.00,141000 12/10/19,CINT,252.00,254.00,248.00,254.00,91100 12/10/19,CITA,1795.00,1795.00,1795.00,1795.00,0 12/10/19,CITY,121.00,127.00,121.00,125.00,30000 12/10/19,CITY-W,38.00,43.00,36.00,39.00,251500 12/10/19,CKRA,76.00,76.00,76.00,76.00,0 12/10/19,CLAY,4340.00,4370.00,4320.00,4320.00,2376900 12/10/19,CLEO,500.00,505.00,496.00,496.00,6374300 12/10/19,CLPI,750.00,750.00,745.00,750.00,27300 12/10/19,CMNP,1770.00,1770.00,1770.00,1770.00,0 12/10/19,CMPP,184.00,184.00,184.00,184.00,0 12/10/19,CNKO,50.00,50.00,50.00,50.00,400 12/10/19,CNTB,250.00,250.00,250.00,250.00,0 12/10/19,CNTX,344.00,344.00,344.00,344.00,0 12/10/19,COCO,860.00,860.00,800.00,860.00,811200 12/10/19,COCO-W,860.00,450.00,450.00,450.00,0 12/10/19,COWL,50.00,50.00,50.00,50.00,600 12/10/19,CPIN,7000.00,7225.00,6950.00,7100.00,5560100 12/10/19,CPRI,50.00,50.00,50.00,50.00,19600 12/10/19,CPRI-W,23.00,23.00,21.00,23.00,53600 12/10/19,CPRO,50.00,50.00,50.00,50.00,100 12/10/19,CSAP,446.00,446.00,446.00,446.00,171200 12/10/19,CSIS,103.00,103.00,91.00,94.00,116000 12/10/19,CTBN,3150.00,3150.00,3150.00,3150.00,0 12/10/19,CTRA,1070.00,1085.00,1050.00,1060.00,24256500 12/10/19,CTTH,65.00,65.00,64.00,64.00,59700 12/10/19,DART,328.00,328.00,328.00,328.00,100 12/10/19,DAYA,238.00,238.00,238.00,238.00,100 12/10/19,DEAL,148.00,212.00,141.00,202.00,67793600 12/10/19,DEAL-W,148.00,51.00,51.00,51.00,0 12/10/19,DEFI,1800.00,1800.00,1800.00,1800.00,2300 12/10/19,DEWA,50.00,50.00,50.00,50.00,3800 12/10/19,DFAM,402.00,404.00,394.00,402.00,9196000 12/10/19,DFAM-W,402.00,805.00,805.00,805.00,0 12/10/19,DGIK,50.00,50.00,50.00,50.00,0 12/10/19,DIGI,1800.00,1800.00,1700.00,1700.00,900 12/10/19,DILD,280.00,282.00,274.00,274.00,2445700 12/10/19,DIVA,3580.00,3580.00,3510.00,3570.00,265500 12/10/19,DKFT,147.00,148.00,141.00,142.00,4909300 12/10/19,DLTA,6700.00,6700.00,6700.00,6700.00,500 12/10/19,DMAS,306.00,314.00,304.00,312.00,48778600 12/10/19,DMMX,242.00,246.00,238.00,244.00,10939600 12/10/19,DNAR,206.00,206.00,206.00,206.00,0 12/10/19,DNET,3060.00,3060.00,3060.00,3060.00,0 12/10/19,DOID,266.00,300.00,266.00,296.00,28308200 12/10/19,DPNS,278.00,278.00,278.00,278.00,1100 12/10/19,DPUM,109.00,112.00,109.00,112.00,21100 12/10/19,DSFI,101.00,107.00,100.00,102.00,52600 12/10/19,DSNG,408.00,410.00,406.00,410.00,479900 12/10/19,DSSA,15225.00,15225.00,15225.00,15225.00,0 12/10/19,DUCK,1185.00,1215.00,1170.00,1210.00,544900 12/10/19,DUTI,4990.00,4990.00,4990.00,4990.00,0 12/10/19,DVLA,2190.00,2190.00,2170.00,2170.00,300 12/10/19,DWGL,193.00,240.00,169.00,224.00,24000 12/10/19,DWGL-W,30.00,40.00,21.00,38.00,830000 12/10/19,DYAN,101.00,114.00,101.00,105.00,479300 12/10/19,EAST,96.00,99.00,95.00,96.00,2227700 12/10/19,EAST-W,12.00,13.00,11.00,12.00,11347600 12/10/19,ECII,1050.00,1050.00,1040.00,1040.00,10200 12/10/19,EKAD,950.00,980.00,940.00,955.00,80400 12/10/19,ELSA,306.00,310.00,290.00,298.00,18540400 12/10/19,ELTY,50.00,50.00,50.00,50.00,3300 12/10/19,EMDE,228.00,228.00,228.00,228.00,50000 12/10/19,EMTK,5600.00,5600.00,5600.00,5600.00,0 12/10/19,ENRG,52.00,54.00,51.00,51.00,37111400 12/10/19,ENVY,995.00,1090.00,955.00,1080.00,8001500 12/10/19,EPMT,2000.00,2000.00,2000.00,2000.00,0 12/10/19,ERAA,1565.00,1610.00,1555.00,1565.00,19130600 12/10/19,ERTX,145.00,145.00,138.00,138.00,600 12/10/19,ESIP,316.00,326.00,298.00,300.00,12045000 12/10/19,ESIP-W,23.00,23.00,20.00,21.00,6628600 12/10/19,ESSA,268.00,272.00,264.00,268.00,3046700 12/10/19,ESTI,71.00,71.00,68.00,68.00,155000 12/10/19,ETWA,64.00,68.00,64.00,65.00,102400 12/10/19,EXCL,3270.00,3340.00,3260.00,3300.00,9858500 12/10/19,FAST,2600.00,2600.00,2520.00,2600.00,1500 12/10/19,FASW,7325.00,7325.00,7325.00,7325.00,22400 12/10/19,FILM,148.00,155.00,128.00,129.00,21292400 12/10/19,FINN,50.00,50.00,50.00,50.00,0 12/10/19,FIRE,835.00,840.00,755.00,815.00,19429700 12/10/19,FIRE-W,835.00,990.00,990.00,990.00,0 12/10/19,FISH,3360.00,4000.00,3360.00,3890.00,1100 12/10/19,FITT,50.00,51.00,50.00,50.00,1860900 12/10/19,FITT-W,12.00,13.00,11.00,12.00,3638700 12/10/19,FMII,450.00,450.00,450.00,450.00,0 12/10/19,FOOD,118.00,119.00,115.00,118.00,313600 12/10/19,FORU,131.00,131.00,131.00,131.00,0 12/10/19,FORZ,50.00,50.00,50.00,50.00,1040700 12/10/19,FORZ-W,50.00,610.00,610.00,610.00,0 12/10/19,FPNI,117.00,120.00,116.00,118.00,796300 12/10/19,FREN,128.00,131.00,127.00,127.00,31752100 12/10/19,FREN-W,62.00,64.00,61.00,61.00,65200 12/10/19,FUJI,110.00,115.00,101.00,115.00,9404300 12/10/19,GAMA,50.00,51.00,50.00,50.00,15368500 12/10/19,GDST,60.00,64.00,60.00,61.00,245900 12/10/19,GDYR,2000.00,2000.00,2000.00,2000.00,0 12/10/19,GEMA,364.00,366.00,330.00,330.00,18484000 12/10/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 12/10/19,GGRM,53500.00,54025.00,53200.00,53275.00,1764500 12/10/19,GGRP,400.00,406.00,400.00,404.00,28600 12/10/19,GHON,1500.00,1500.00,1500.00,1500.00,100 12/10/19,GIAA,505.00,525.00,500.00,515.00,31196000 12/10/19,GJTL,600.00,615.00,600.00,600.00,2150100 12/10/19,GLOB,460.00,460.00,410.00,410.00,23300 12/10/19,GMFI,169.00,180.00,169.00,178.00,5019000 12/10/19,GMTD,16500.00,16500.00,16500.00,16500.00,0 12/10/19,GOLD,228.00,228.00,228.00,228.00,0 12/10/19,GOLL,50.00,50.00,50.00,50.00,0 12/10/19,GOOD,1515.00,1525.00,1500.00,1510.00,358500 12/10/19,GPRA,78.00,81.00,76.00,81.00,956500 12/10/19,GREN,328.00,328.00,328.00,328.00,0 12/10/19,GSMF,95.00,95.00,95.00,95.00,100 12/10/19,GTBO,160.00,160.00,160.00,160.00,0 12/10/19,GWSA,160.00,160.00,159.00,160.00,24600 12/10/19,GZCO,50.00,50.00,50.00,50.00,12000 12/10/19,HADE,50.00,50.00,50.00,50.00,0 12/10/19,HDFA,151.00,160.00,151.00,160.00,1000 12/10/19,HDIT,730.00,730.00,730.00,730.00,100 12/10/19,HDTX,120.00,120.00,120.00,120.00,0 12/10/19,HEAL,3690.00,3690.00,3650.00,3670.00,35000 12/10/19,HELI,148.00,158.00,148.00,156.00,55400 12/10/19,HELI-W,14.00,14.00,13.00,14.00,62200 12/10/19,HERO,900.00,900.00,900.00,900.00,0 12/10/19,HEXA,3500.00,3550.00,3480.00,3520.00,45500 12/10/19,HITS,460.00,460.00,460.00,460.00,10800 12/10/19,HKMU,294.00,294.00,290.00,290.00,5602000 12/10/19,HMSP,2110.00,2130.00,2070.00,2070.00,24111500 12/10/19,HOKI,905.00,920.00,900.00,915.00,36642800 12/10/19,HOKI-W,590.00,590.00,590.00,590.00,30000 12/10/19,HOME,50.00,50.00,50.00,50.00,446300 12/10/19,HOTL,98.00,100.00,90.00,95.00,70591500 12/10/19,HRME,1030.00,1045.00,1025.00,1030.00,14855900 12/10/19,HRTA,172.00,186.00,172.00,180.00,909600 12/10/19,HRUM,1310.00,1355.00,1295.00,1305.00,1923400 12/10/19,IATA,50.00,50.00,50.00,50.00,1200 12/10/19,IBFN,318.00,318.00,318.00,318.00,13000 12/10/19,IBFN-W,15.00,55.00,15.00,26.00,11800 12/10/19,IBST,6525.00,6525.00,6525.00,6525.00,0 12/10/19,ICBP,11375.00,11550.00,11350.00,11375.00,3879900 12/10/19,ICON,82.00,82.00,80.00,80.00,20600 12/10/19,IDPR,322.00,322.00,322.00,322.00,0 12/10/19,IFII,178.00,178.00,178.00,178.00,10800 12/10/19,IFSH,675.00,675.00,620.00,645.00,638400 12/10/19,IGAR,340.00,342.00,340.00,342.00,200 12/10/19,IIKP,50.00,50.00,50.00,50.00,2000 12/10/19,IKAI,87.00,97.00,78.00,81.00,44942300 12/10/19,IKBI,264.00,264.00,264.00,264.00,12600 12/10/19,IMAS,995.00,1020.00,985.00,995.00,1211700 12/10/19,IMJS,276.00,286.00,272.00,280.00,177600 12/10/19,IMPC,1040.00,1040.00,1035.00,1040.00,401100 12/10/19,INAF,535.00,555.00,486.00,498.00,1775000 12/10/19,INAI,432.00,432.00,432.00,432.00,11200 12/10/19,INCF,50.00,50.00,50.00,50.00,267200 12/10/19,INCI,416.00,436.00,416.00,436.00,99800 12/10/19,INCO,3170.00,3210.00,3160.00,3200.00,4881300 12/10/19,INDF,8000.00,8050.00,7950.00,7950.00,6171400 12/10/19,INDR,2710.00,2740.00,2710.00,2740.00,21900 12/10/19,INDS,2200.00,2220.00,2150.00,2210.00,10900 12/10/19,INDX,55.00,58.00,54.00,54.00,500 12/10/19,INDY,1140.00,1210.00,1135.00,1195.00,18717600 12/10/19,INKP,7750.00,7800.00,7575.00,7750.00,3624700 12/10/19,INOV,386.00,386.00,378.00,380.00,2382100 12/10/19,INPC,64.00,64.00,63.00,63.00,233400 12/10/19,INPC-W,7.00,7.00,7.00,7.00,9800 12/10/19,INPP,755.00,840.00,755.00,755.00,4000 12/10/19,INPS,5100.00,5325.00,5100.00,5175.00,58200 12/10/19,INRU,790.00,790.00,790.00,790.00,0 12/10/19,INTA,452.00,452.00,452.00,452.00,0 12/10/19,INTA-W,210.00,210.00,210.00,210.00,0 12/10/19,INTD,515.00,535.00,515.00,535.00,68900 12/10/19,INTP,20250.00,20600.00,19925.00,20100.00,1718600 12/10/19,IPCC,660.00,675.00,645.00,650.00,415600 12/10/19,IPCM,196.00,196.00,192.00,195.00,9900 12/10/19,IPOL,96.00,97.00,94.00,94.00,349100 12/10/19,IPTV,530.00,535.00,515.00,520.00,37858200 12/10/19,IPTV-W,108.00,112.00,104.00,108.00,4667600 12/10/19,IRRA,595.00,600.00,590.00,595.00,10332700 12/10/19,ISAT,3110.00,3150.00,3030.00,3040.00,3302100 12/10/19,ISSP,179.00,183.00,178.00,179.00,5997000 12/10/19,ITIC,1860.00,1870.00,1740.00,1800.00,15948800 12/10/19,ITMA,570.00,590.00,570.00,585.00,130600 12/10/19,ITMA-W,102.00,110.00,56.00,70.00,20200 12/10/19,ITMG,10200.00,10925.00,10200.00,10850.00,5332700 12/10/19,ITTG,82.00,82.00,82.00,82.00,0 12/10/19,JAST,2220.00,2220.00,2160.00,2220.00,5102600 12/10/19,JAWA,94.00,94.00,94.00,94.00,2500 12/10/19,JAYA,74.00,87.00,74.00,84.00,26200 12/10/19,JAYA-W,16.00,18.00,16.00,17.00,420700 12/10/19,JECC,6175.00,6175.00,6175.00,6175.00,0 12/10/19,JGLE,50.00,50.00,50.00,50.00,0 12/10/19,JIHD,590.00,590.00,540.00,590.00,3200 12/10/19,JKON,496.00,496.00,496.00,496.00,0 12/10/19,JKSW,60.00,60.00,60.00,60.00,0 12/10/19,JMAS,880.00,880.00,880.00,880.00,0 12/10/19,JPFA,1615.00,1670.00,1615.00,1635.00,24097200 12/10/19,JRPT,565.00,570.00,560.00,570.00,4899200 12/10/19,JSKY,199.00,238.00,198.00,238.00,61374200 12/10/19,JSMR,5050.00,5125.00,5025.00,5025.00,3008800 12/10/19,JSPT,895.00,895.00,895.00,895.00,0 12/10/19,JTPE,910.00,910.00,910.00,910.00,336000 12/10/19,KAEF,1570.00,1595.00,1430.00,1470.00,1282100 12/10/19,KARW,63.00,70.00,63.00,65.00,1296900 12/10/19,KAYU,77.00,79.00,75.00,78.00,9261100 12/10/19,KBLI,540.00,550.00,520.00,535.00,50036200 12/10/19,KBLM,318.00,370.00,316.00,330.00,149400 12/10/19,KBLV,330.00,330.00,330.00,330.00,0 12/10/19,KBRI,50.00,50.00,50.00,50.00,0 12/10/19,KDSI,1300.00,1300.00,1225.00,1260.00,6200 12/10/19,KEEN,590.00,590.00,555.00,580.00,5126200 12/10/19,KEJU,905.00,920.00,905.00,910.00,159600 12/10/19,KIAS,65.00,75.00,65.00,69.00,227900 12/10/19,KICI,340.00,340.00,340.00,340.00,0 12/10/19,KIJA,308.00,314.00,298.00,304.00,20438900 12/10/19,KINO,3290.00,3350.00,3260.00,3280.00,1232600 12/10/19,KIOS,354.00,354.00,354.00,354.00,0 12/10/19,KIOS-W,318.00,318.00,318.00,318.00,0 12/10/19,KJEN,2040.00,2100.00,2040.00,2080.00,184400 12/10/19,KKGI,218.00,228.00,218.00,222.00,253800 12/10/19,KLBF,1555.00,1590.00,1555.00,1570.00,9935300 12/10/19,KMTR,312.00,320.00,310.00,314.00,29100 12/10/19,KOBX,110.00,122.00,110.00,121.00,131100 12/10/19,KOIN,197.00,197.00,151.00,188.00,5400 12/10/19,KONI,740.00,740.00,740.00,740.00,0 12/10/19,KOPI,625.00,625.00,625.00,625.00,32800 12/10/19,KOTA,745.00,755.00,745.00,750.00,783500 12/10/19,KOTA-W,60.00,71.00,60.00,65.00,3212400 12/10/19,KPAL,270.00,278.00,220.00,234.00,825100 12/10/19,KPAS,66.00,67.00,65.00,66.00,341400 12/10/19,KPAS-W,23.00,24.00,23.00,24.00,16200 12/10/19,KPIG,135.00,136.00,131.00,136.00,1114000 12/10/19,KRAH,1690.00,1720.00,1670.00,1670.00,637000 12/10/19,KRAS,274.00,290.00,274.00,280.00,9663400 12/10/19,KREN,510.00,515.00,500.00,510.00,63206100 12/10/19,LAND,985.00,1205.00,985.00,1200.00,8100 12/10/19,LAPD,50.00,50.00,50.00,50.00,400 12/10/19,LCGP,114.00,114.00,114.00,114.00,0 12/10/19,LCKM,326.00,326.00,326.00,326.00,5000 12/10/19,LEAD,50.00,50.00,50.00,50.00,31700 12/10/19,LIFE,5975.00,5975.00,5725.00,5725.00,2500 12/10/19,LINK,4110.00,4140.00,3930.00,4040.00,1333900 12/10/19,LION,478.00,478.00,478.00,478.00,0 12/10/19,LMAS,60.00,67.00,60.00,64.00,172900 12/10/19,LMPI,96.00,100.00,96.00,98.00,8500 12/10/19,LMSH,368.00,368.00,368.00,368.00,0 12/10/19,LPCK,1040.00,1080.00,1030.00,1030.00,1729500 12/10/19,LPGI,3600.00,3600.00,3600.00,3600.00,2700 12/10/19,LPIN,250.00,270.00,250.00,270.00,200 12/10/19,LPKR,240.00,248.00,238.00,242.00,126991500 12/10/19,LPLI,102.00,109.00,99.00,109.00,40400 12/10/19,LPPF,3640.00,3710.00,3620.00,3670.00,8334800 12/10/19,LPPS,83.00,83.00,81.00,82.00,5300 12/10/19,LRNA,119.00,119.00,117.00,117.00,6400 12/10/19,LSIP,1450.00,1455.00,1410.00,1430.00,10026700 12/10/19,LTLS,630.00,630.00,625.00,630.00,11300 12/10/19,LUCK,420.00,420.00,420.00,420.00,0 12/10/19,MABA,50.00,50.00,50.00,50.00,0 12/10/19,MAGP,50.00,50.00,50.00,50.00,3100 12/10/19,MAIN,1075.00,1115.00,1050.00,1065.00,3629500 12/10/19,MAMI,165.00,170.00,121.00,121.00,13406000 12/10/19,MAMI-W,15.00,24.00,11.00,12.00,173396900 12/10/19,MAMIP,165.00,600.00,600.00,600.00,0 12/10/19,MAPA,4900.00,5000.00,4810.00,4810.00,70300 12/10/19,MAPB,1690.00,1690.00,1690.00,1690.00,900 12/10/19,MAPI,1065.00,1070.00,1045.00,1050.00,13378200 12/10/19,MARI,189.00,189.00,188.00,188.00,2815500 12/10/19,MARK,442.00,444.00,440.00,442.00,1458800 12/10/19,MASA,380.00,480.00,380.00,450.00,143300 12/10/19,MAYA,9200.00,9200.00,9200.00,9200.00,0 12/10/19,MBAP,1940.00,1990.00,1885.00,1960.00,67400 12/10/19,MBSS,482.00,488.00,480.00,488.00,531900 12/10/19,MBTO,101.00,101.00,101.00,101.00,200 12/10/19,MCAS,3070.00,3090.00,3050.00,3070.00,1206000 12/10/19,MCOR,133.00,133.00,130.00,132.00,527500 12/10/19,MDIA,56.00,56.00,55.00,56.00,207000 12/10/19,MDKA,1090.00,1100.00,1060.00,1075.00,29883200 12/10/19,MDKI,220.00,220.00,208.00,216.00,2000 12/10/19,MDLN,216.00,218.00,210.00,210.00,2288800 12/10/19,MDRN,50.00,50.00,50.00,50.00,0 12/10/19,MEDC,755.00,765.00,740.00,745.00,44328800 12/10/19,MEDC-W,140.00,144.00,130.00,135.00,2660200 12/10/19,MEGA,5900.00,5900.00,5900.00,5900.00,0 12/10/19,MERK,2930.00,2950.00,2930.00,2930.00,1600 12/10/19,META,188.00,190.00,184.00,190.00,384300 12/10/19,MFIN,1220.00,1270.00,1220.00,1270.00,5600 12/10/19,MFMI,550.00,560.00,510.00,560.00,3300 12/10/19,MGNA,50.00,50.00,50.00,50.00,0 12/10/19,MGRO,885.00,885.00,845.00,845.00,3528400 12/10/19,MICE,346.00,352.00,346.00,350.00,700 12/10/19,MIDI,1100.00,1100.00,1100.00,1100.00,0 12/10/19,MIKA,2640.00,2700.00,2630.00,2670.00,10655200 12/10/19,MINA,900.00,920.00,820.00,900.00,23400 12/10/19,MIRA,50.00,50.00,50.00,50.00,0 12/10/19,MITI,51.00,51.00,51.00,51.00,0 12/10/19,MKNT,50.00,50.00,50.00,50.00,63500 12/10/19,MKPI,16200.00,16200.00,16200.00,16200.00,0 12/10/19,MLBI,15975.00,15975.00,15975.00,15975.00,2100 12/10/19,MLIA,915.00,945.00,890.00,890.00,8746200 12/10/19,MLPL,80.00,82.00,79.00,79.00,4256500 12/10/19,MLPT,440.00,440.00,408.00,426.00,68500 12/10/19,MMLP,286.00,290.00,284.00,288.00,255500 12/10/19,MNCN,1510.00,1525.00,1445.00,1465.00,45935400 12/10/19,MOLI,750.00,995.00,750.00,995.00,9100 12/10/19,MPMX,670.00,680.00,660.00,670.00,403200 12/10/19,MPOW,100.00,114.00,100.00,110.00,357000 12/10/19,MPPA,147.00,150.00,145.00,146.00,888500 12/10/19,MPRO,2780.00,2780.00,2780.00,2780.00,0 12/10/19,MRAT,158.00,160.00,156.00,157.00,6600 12/10/19,MREI,3900.00,4200.00,3900.00,4150.00,215600 12/10/19,MSIN,442.00,442.00,438.00,442.00,6300 12/10/19,MSKY,1560.00,1560.00,1530.00,1530.00,1000 12/10/19,MTDL,1845.00,1850.00,1820.00,1845.00,903200 12/10/19,MTFN,50.00,50.00,50.00,50.00,100 12/10/19,MTLA,460.00,460.00,450.00,450.00,316500 12/10/19,MTPS,970.00,1040.00,970.00,1035.00,300 12/10/19,MTPS-W,595.00,595.00,595.00,595.00,1000 12/10/19,MTRA,334.00,334.00,334.00,334.00,27800 12/10/19,MTSM,224.00,224.00,224.00,224.00,100 12/10/19,MTWI,69.00,70.00,67.00,69.00,43300 12/10/19,MYOH,1275.00,1275.00,1155.00,1270.00,4103800 12/10/19,MYOR,2060.00,2080.00,2030.00,2040.00,2504400 12/10/19,MYRX,50.00,50.00,50.00,50.00,6800 12/10/19,MYRXP,50.00,50.00,50.00,50.00,0 12/10/19,MYTX,56.00,57.00,50.00,57.00,3100 12/10/19,NASA,645.00,645.00,635.00,645.00,340500 12/10/19,NASA-W,640.00,640.00,640.00,640.00,500 12/10/19,NATO,1060.00,1070.00,1060.00,1065.00,10299400 12/10/19,NATO-W,720.00,720.00,720.00,720.00,100 12/10/19,NELY,148.00,148.00,148.00,148.00,300 12/10/19,NFCX,3090.00,3110.00,3080.00,3090.00,591800 12/10/19,NICK,282.00,318.00,262.00,318.00,700 12/10/19,NIKL,366.00,374.00,332.00,340.00,3492200 12/10/19,NIPS,282.00,282.00,282.00,282.00,0 12/10/19,NIRO,144.00,144.00,140.00,140.00,1055500 12/10/19,NISP,845.00,845.00,845.00,845.00,1300 12/10/19,NOBU,935.00,935.00,935.00,935.00,0 12/10/19,NRCA,380.00,382.00,378.00,382.00,56000 12/10/19,NUSA,50.00,50.00,50.00,50.00,2100 12/10/19,NUSA-W,7.00,7.00,6.00,7.00,315700 12/10/19,NZIA,705.00,710.00,700.00,700.00,158800 12/10/19,NZIA-W,84.00,84.00,25.00,83.00,85900 12/10/19,OASA,370.00,398.00,340.00,368.00,27300 12/10/19,OCAP,310.00,310.00,220.00,286.00,3600 12/10/19,OKAS,179.00,189.00,169.00,187.00,24600 12/10/19,OMRE,570.00,700.00,550.00,700.00,20800 12/10/19,OPMS,99.00,109.00,99.00,107.00,1399600 12/10/19,PADI,340.00,340.00,304.00,340.00,4000 12/10/19,PALM,230.00,240.00,204.00,240.00,10500 12/10/19,PAMG,52.00,52.00,50.00,50.00,80188900 12/10/19,PANI,105.00,105.00,95.00,95.00,16700 12/10/19,PANR,336.00,338.00,336.00,338.00,975100 12/10/19,PANS,1390.00,1445.00,1390.00,1425.00,50000 12/10/19,PBID,1000.00,1000.00,980.00,995.00,229100 12/10/19,PBRX,635.00,670.00,615.00,615.00,13900 12/10/19,PBSA,450.00,450.00,450.00,450.00,30700 12/10/19,PCAR,2000.00,2100.00,1965.00,1965.00,11186000 12/10/19,PDES,735.00,735.00,735.00,735.00,0 12/10/19,PEGE,230.00,230.00,230.00,230.00,0 12/10/19,PEHA,990.00,1000.00,975.00,975.00,10500 12/10/19,PGAS,2130.00,2150.00,2100.00,2100.00,23821800 12/10/19,PGLI,302.00,310.00,302.00,310.00,25900 12/10/19,PICO,4310.00,4310.00,3580.00,3580.00,602800 12/10/19,PJAA,955.00,960.00,955.00,955.00,49200 12/10/19,PKPK,68.00,68.00,64.00,66.00,30100 12/10/19,PLAS,50.00,50.00,50.00,50.00,0 12/10/19,PLIN,3490.00,3490.00,3490.00,3490.00,0 12/10/19,PNBN,1200.00,1200.00,1185.00,1185.00,958400 12/10/19,PNBS,50.00,50.00,50.00,50.00,1700 12/10/19,PNIN,1135.00,1135.00,1110.00,1120.00,92800 12/10/19,PNLF,282.00,282.00,276.00,276.00,5778500 12/10/19,PNSE,360.00,360.00,360.00,360.00,0 12/10/19,POLA,540.00,545.00,500.00,545.00,2900 12/10/19,POLA-W,540.00,800.00,800.00,800.00,0 12/10/19,POLI,1530.00,1600.00,1530.00,1600.00,5600 12/10/19,POLL,10825.00,10900.00,10675.00,10850.00,750600 12/10/19,POLU,2380.00,2880.00,2380.00,2790.00,41000 12/10/19,POLY,69.00,70.00,62.00,66.00,10077600 12/10/19,POOL,655.00,680.00,525.00,600.00,53177100 12/10/19,POOL-W,655.00,4010.00,4010.00,4010.00,0 12/10/19,PORT,500.00,500.00,500.00,500.00,0 12/10/19,POSA,50.00,50.00,50.00,50.00,254000 12/10/19,POSA-W,4.00,4.00,3.00,3.00,7699200 12/10/19,POWR,1015.00,1020.00,1000.00,1005.00,1391200 12/10/19,PPRE,256.00,268.00,242.00,244.00,12295100 12/10/19,PPRO,74.00,77.00,70.00,72.00,367461900 12/10/19,PRAS,150.00,150.00,150.00,150.00,0 12/10/19,PRDA,3690.00,3690.00,3670.00,3670.00,33400 12/10/19,PRIM,284.00,284.00,278.00,280.00,10800 12/10/19,PRIM-W,30.00,30.00,28.00,28.00,400 12/10/19,PSAB,220.00,222.00,210.00,216.00,89691400 12/10/19,PSDN,150.00,167.00,150.00,151.00,700 12/10/19,PSGO,200.00,216.00,199.00,206.00,10255100 12/10/19,PSKT,50.00,50.00,50.00,50.00,0 12/10/19,PSSI,182.00,182.00,179.00,179.00,285300 12/10/19,PTBA,2570.00,2620.00,2550.00,2550.00,20799900 12/10/19,PTIS,196.00,196.00,196.00,196.00,100 12/10/19,PTPP,1675.00,1690.00,1610.00,1615.00,18951000 12/10/19,PTRO,1625.00,1625.00,1600.00,1610.00,181500 12/10/19,PTSN,244.00,244.00,228.00,230.00,2454000 12/10/19,PTSP,4550.00,4550.00,4550.00,4550.00,0 12/10/19,PUDP,320.00,320.00,320.00,320.00,0 12/10/19,PURE,244.00,270.00,244.00,264.00,28616900 12/10/19,PURE-W,71.00,105.00,65.00,104.00,48295100 12/10/19,PWON,590.00,600.00,585.00,595.00,35753700 12/10/19,PYFA,181.00,181.00,181.00,181.00,0 12/10/19,PZZA,1150.00,1150.00,1140.00,1140.00,70100 12/10/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 12/10/19,R-LQ45X,1020.00,1020.00,1020.00,1020.00,0 12/10/19,RAJA,177.00,177.00,173.00,176.00,256400 12/10/19,RALS,1070.00,1075.00,1030.00,1065.00,4534400 12/10/19,RANC,336.00,340.00,336.00,340.00,3000 12/10/19,RBMS,66.00,71.00,66.00,68.00,123700 12/10/19,RDTX,5575.00,5575.00,5275.00,5275.00,1400 12/10/19,REAL,248.00,284.00,248.00,284.00,6680500 12/10/19,REAL-W,240.00,260.00,185.00,194.00,51232500 12/10/19,RELI,175.00,175.00,175.00,175.00,0 12/10/19,RICY,160.00,160.00,160.00,160.00,400 12/10/19,RIGS,228.00,228.00,224.00,224.00,1100 12/10/19,RIMO,50.00,50.00,50.00,50.00,13600 12/10/19,RISE,630.00,640.00,625.00,640.00,1128200 12/10/19,RMBA,340.00,340.00,332.00,334.00,47800 12/10/19,RODA,50.00,52.00,50.00,50.00,2815300 12/10/19,ROTI,1300.00,1305.00,1290.00,1300.00,221000 12/10/19,RUIS,248.00,248.00,248.00,248.00,0 12/10/19,SAFE,206.00,208.00,202.00,202.00,476100 12/10/19,SAME,266.00,268.00,240.00,240.00,1366200 12/10/19,SAPX,830.00,830.00,830.00,830.00,0 12/10/19,SATU,79.00,79.00,75.00,76.00,251900 12/10/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 12/10/19,SCCO,9150.00,9175.00,9150.00,9150.00,9600 12/10/19,SCMA,1400.00,1455.00,1380.00,1450.00,90158800 12/10/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 12/10/19,SDMU,50.00,50.00,50.00,50.00,0 12/10/19,SDPC,92.00,95.00,92.00,95.00,300 12/10/19,SDRA,790.00,790.00,790.00,790.00,0 12/10/19,SFAN,970.00,975.00,970.00,975.00,50200 12/10/19,SFAN-W,970.00,260.00,260.00,260.00,0 12/10/19,SGRO,2460.00,2470.00,2360.00,2470.00,106600 12/10/19,SHID,2500.00,2500.00,2420.00,2500.00,6700 12/10/19,SHIP,775.00,775.00,770.00,775.00,774700 12/10/19,SIDO,1270.00,1270.00,1240.00,1240.00,3203000 12/10/19,SILO,7000.00,7075.00,6825.00,7025.00,3355900 12/10/19,SIMA,50.00,50.00,50.00,50.00,7500 12/10/19,SIMP,394.00,402.00,390.00,392.00,19806700 12/10/19,SINI,895.00,990.00,895.00,960.00,124500 12/10/19,SINI-W,190.00,210.00,165.00,165.00,16400 12/10/19,SIPD,1000.00,1000.00,1000.00,1000.00,0 12/10/19,SKBM,400.00,400.00,400.00,400.00,0 12/10/19,SKLT,1550.00,1550.00,1550.00,1550.00,0 12/10/19,SKRN,540.00,625.00,540.00,620.00,3204700 12/10/19,SKYB,53.00,62.00,53.00,58.00,3479100 12/10/19,SLIS,4490.00,4490.00,4370.00,4370.00,265300 12/10/19,SMAR,3790.00,3800.00,3790.00,3800.00,3000 12/10/19,SMBR,436.00,448.00,428.00,430.00,5563600 12/10/19,SMCB,1200.00,1200.00,1190.00,1190.00,2500 12/10/19,SMDM,129.00,129.00,129.00,129.00,0 12/10/19,SMDR,242.00,252.00,242.00,248.00,279600 12/10/19,SMGR,13050.00,13050.00,12200.00,12325.00,3606800 12/10/19,SMKL,222.00,224.00,212.00,220.00,66400 12/10/19,SMKL-W,23.00,23.00,21.00,22.00,272900 12/10/19,SMMA,15400.00,15400.00,15400.00,15400.00,100 12/10/19,SMMT,121.00,122.00,112.00,120.00,2226900 12/10/19,SMRA,1060.00,1090.00,1045.00,1050.00,22044100 12/10/19,SMRU,50.00,50.00,50.00,50.00,600 12/10/19,SMSM,1365.00,1385.00,1330.00,1340.00,3689200 12/10/19,SOCI,173.00,175.00,171.00,172.00,5968100 12/10/19,SONA,6000.00,6000.00,6000.00,6000.00,0 12/10/19,SOSS,438.00,438.00,438.00,438.00,300 12/10/19,SOSS-W,80.00,80.00,78.00,79.00,3800 12/10/19,SOTS,180.00,252.00,170.00,238.00,7000 12/10/19,SOTS-W,67.00,67.00,26.00,66.00,300 12/10/19,SPMA,330.00,336.00,320.00,336.00,23700 12/10/19,SPTO,900.00,900.00,895.00,895.00,2152500 12/10/19,SQMI,224.00,252.00,220.00,248.00,7968700 12/10/19,SRAJ,268.00,272.00,266.00,266.00,1162700 12/10/19,SRIL,264.00,266.00,258.00,258.00,6715200 12/10/19,SRSN,66.00,66.00,65.00,65.00,230600 12/10/19,SRTG,3670.00,3840.00,3660.00,3670.00,77400 12/10/19,SSIA,700.00,710.00,695.00,710.00,22915300 12/10/19,SSMS,875.00,890.00,865.00,880.00,75774400 12/10/19,SSTM,550.00,550.00,550.00,550.00,100 12/10/19,STAR,130.00,135.00,128.00,131.00,2952800 12/10/19,STTP,4200.00,4200.00,4200.00,4200.00,0 12/10/19,SUGI,50.00,50.00,50.00,50.00,0 12/10/19,SULI,50.00,50.00,50.00,50.00,4110500 12/10/19,SUPR,2110.00,2110.00,2110.00,2110.00,0 12/10/19,SURE,3000.00,3000.00,3000.00,3000.00,0 12/10/19,SWAT,107.00,110.00,107.00,107.00,9419500 12/10/19,TALF,290.00,292.00,290.00,290.00,4900 12/10/19,TAMU,370.00,370.00,324.00,324.00,785600 12/10/19,TARA,680.00,680.00,650.00,675.00,92764700 12/10/19,TAXI,50.00,50.00,50.00,50.00,0 12/10/19,TBIG,1110.00,1115.00,1080.00,1080.00,32037800 12/10/19,TBLA,915.00,935.00,905.00,925.00,4030200 12/10/19,TBMS,840.00,840.00,840.00,840.00,3700 12/10/19,TCID,11450.00,11450.00,11450.00,11450.00,0 12/10/19,TCPI,5500.00,5750.00,5500.00,5725.00,8094000 12/10/19,TDPM,250.00,260.00,246.00,254.00,2989100 12/10/19,TEBE,1860.00,1865.00,1860.00,1860.00,3329100 12/10/19,TELE,304.00,314.00,298.00,298.00,38936400 12/10/19,TFAS,165.00,175.00,160.00,160.00,1774700 12/10/19,TFCO,510.00,510.00,510.00,510.00,200 12/10/19,TGKA,4840.00,4840.00,4840.00,4840.00,0 12/10/19,TGRA,110.00,150.00,105.00,120.00,25785600 12/10/19,TIFA,193.00,200.00,192.00,192.00,108400 12/10/19,TINS,810.00,830.00,805.00,820.00,20416500 12/10/19,TIRA,202.00,202.00,202.00,202.00,4600 12/10/19,TIRT,54.00,57.00,54.00,54.00,77300 12/10/19,TKIM,11575.00,11575.00,11275.00,11375.00,525400 12/10/19,TLKM,4050.00,4070.00,4010.00,4040.00,54824900 12/10/19,TMAS,100.00,101.00,98.00,99.00,2475100 12/10/19,TMPO,171.00,171.00,171.00,171.00,0 12/10/19,TNCA,278.00,278.00,278.00,278.00,25000 12/10/19,TOBA,350.00,368.00,350.00,368.00,20800 12/10/19,TOPS,474.00,478.00,456.00,460.00,29479100 12/10/19,TOTL,416.00,420.00,408.00,412.00,1192100 12/10/19,TOTO,298.00,298.00,292.00,294.00,19600 12/10/19,TOWR,735.00,755.00,735.00,750.00,67284600 12/10/19,TPIA,9775.00,9850.00,9700.00,9750.00,6123500 12/10/19,TPMA,224.00,224.00,224.00,224.00,0 12/10/19,TRAM,50.00,51.00,50.00,50.00,404345000 12/10/19,TRAM-W,21.00,22.00,21.00,22.00,26100 12/10/19,TRIL,50.00,50.00,50.00,50.00,0 12/10/19,TRIM,135.00,135.00,135.00,135.00,50100 12/10/19,TRIO,426.00,426.00,426.00,426.00,0 12/10/19,TRIS,234.00,240.00,234.00,240.00,2408100 12/10/19,TRIS-W,200.00,230.00,200.00,230.00,700 12/10/19,TRST,400.00,400.00,400.00,400.00,100 12/10/19,TRUK,106.00,109.00,101.00,102.00,3029100 12/10/19,TRUS,338.00,338.00,338.00,338.00,0 12/10/19,TSPC,1400.00,1400.00,1350.00,1370.00,669800 12/10/19,TUGU,3460.00,3460.00,3460.00,3460.00,1000 12/10/19,TURI,905.00,905.00,900.00,900.00,4045300 12/10/19,ULTJ,1605.00,1605.00,1590.00,1600.00,279200 12/10/19,UNIC,3800.00,3800.00,3800.00,3800.00,0 12/10/19,UNIT,183.00,183.00,178.00,182.00,1800 12/10/19,UNSP,101.00,101.00,99.00,99.00,78700 12/10/19,UNTR,21150.00,21475.00,21150.00,21300.00,1754200 12/10/19,UNVR,42275.00,42325.00,42075.00,42175.00,2035800 12/10/19,URBN,2280.00,2280.00,2270.00,2270.00,114500 12/10/19,URBN-W,47.00,47.00,42.00,44.00,16500 12/10/19,VICO,105.00,106.00,105.00,106.00,1100 12/10/19,VINS,148.00,152.00,137.00,140.00,82900 12/10/19,VINS-W,13.00,14.00,12.00,13.00,3442900 12/10/19,VIVA,71.00,72.00,69.00,71.00,109205300 12/10/19,VOKS,284.00,286.00,278.00,280.00,2346000 12/10/19,VRNA,100.00,103.00,100.00,103.00,1600 12/10/19,WAPO,63.00,63.00,63.00,63.00,61600 12/10/19,WEGE,308.00,308.00,304.00,306.00,7339500 12/10/19,WEHA,149.00,151.00,149.00,151.00,2063000 12/10/19,WICO,500.00,500.00,500.00,500.00,0 12/10/19,WIIM,189.00,189.00,179.00,184.00,5804800 12/10/19,WIKA,2060.00,2060.00,2000.00,2000.00,16214800 12/10/19,WINS,126.00,126.00,124.00,126.00,4213700 12/10/19,WOMF,282.00,284.00,280.00,282.00,46700 12/10/19,WOOD,660.00,675.00,655.00,660.00,5545600 12/10/19,WOWS,250.00,254.00,238.00,246.00,7324200 12/10/19,WSBP,322.00,324.00,318.00,318.00,9454900 12/10/19,WSKT,1465.00,1475.00,1415.00,1420.00,39845100 12/10/19,WTON,460.00,462.00,446.00,448.00,10321200 12/10/19,XAFA,1031.00,1031.00,1031.00,1031.00,10000 12/10/19,XAQA,945.00,945.00,945.00,945.00,0 12/10/19,XASG,100.00,100.00,100.00,100.00,1500 12/10/19,XBID,533.00,533.00,533.00,533.00,0 12/10/19,XBIN,518.00,518.00,518.00,518.00,0 12/10/19,XBLQ,473.00,473.00,473.00,473.00,0 12/10/19,XBNI,1063.00,1063.00,1063.00,1063.00,0 12/10/19,XBSK,384.00,384.00,384.00,384.00,0 12/10/19,XCID,83.00,90.00,83.00,83.00,1800 12/10/19,XCIS,106.00,106.00,106.00,106.00,1500 12/10/19,XCLQ,98.00,98.00,98.00,98.00,0 12/10/19,XDIF,490.00,490.00,490.00,490.00,0 12/10/19,XIHD,498.00,498.00,498.00,498.00,200 12/10/19,XIIC,1095.00,1095.00,1095.00,1095.00,0 12/10/19,XIIF,635.00,635.00,633.00,633.00,600 12/10/19,XIIT,555.00,555.00,555.00,555.00,200 12/10/19,XIJI,686.00,686.00,686.00,686.00,0 12/10/19,XIPI,175.00,175.00,175.00,175.00,0 12/10/19,XISB,398.00,398.00,398.00,398.00,0 12/10/19,XISC,709.00,709.00,709.00,709.00,1000 12/10/19,XISI,336.00,336.00,336.00,336.00,0 12/10/19,XISR,400.00,400.00,399.00,399.00,10300 12/10/19,XKIV,497.00,498.00,497.00,498.00,1000 12/10/19,XMIG,171.00,171.00,171.00,171.00,0 12/10/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 12/10/19,XMTS,496.00,496.00,496.00,496.00,0 12/10/19,XNVE,157.00,157.00,157.00,157.00,0 12/10/19,XPCR,955.00,955.00,955.00,955.00,0 12/10/19,XPDV,463.00,463.00,463.00,463.00,0 12/10/19,XPES,420.00,420.00,420.00,420.00,0 12/10/19,XPFT,529.00,529.00,529.00,529.00,0 12/10/19,XPID,540.00,540.00,540.00,540.00,0 12/10/19,XPLC,482.00,482.00,482.00,482.00,0 12/10/19,XPLQ,508.00,508.00,508.00,508.00,0 12/10/19,XPMI,968.00,968.00,966.00,966.00,300 12/10/19,XPSG,446.00,446.00,446.00,446.00,0 12/10/19,XPTD,529.00,529.00,529.00,529.00,0 12/10/19,XSBC,112.00,112.00,112.00,112.00,2200 12/10/19,XSPI,750.00,750.00,750.00,750.00,0 12/10/19,XSSI,96.00,96.00,96.00,96.00,0 12/10/19,YELO,70.00,81.00,70.00,77.00,1151800 12/10/19,YELO-W,18.00,19.00,18.00,19.00,104500 12/10/19,YPAS,550.00,550.00,550.00,550.00,100 12/10/19,YULE,121.00,150.00,121.00,150.00,800 12/10/19,ZBRA,50.00,51.00,50.00,50.00,217200 12/10/19,ZINC,396.00,412.00,388.00,410.00,170205400 12/10/19,ZONE,476.00,478.00,474.00,478.00,155600