,,,,,, 09/09/19,AALI,10400.00,10475.00,10350.00,10350.00,258500 09/09/19,ABBA,134.00,141.00,134.00,139.00,3061500 09/09/19,ABDA,7000.00,7000.00,7000.00,7000.00,0 09/09/19,ABMM,1800.00,1810.00,1800.00,1810.00,300 09/09/19,ACES,1700.00,1765.00,1700.00,1740.00,7004800 09/09/19,ACST,1120.00,1145.00,1100.00,1135.00,142500 09/09/19,ADES,1125.00,1170.00,1100.00,1170.00,411200 09/09/19,ADHI,1325.00,1345.00,1320.00,1335.00,3037000 09/09/19,ADMF,10900.00,10900.00,10750.00,10900.00,11800 09/09/19,ADMG,210.00,236.00,210.00,214.00,4792700 09/09/19,ADRO,1350.00,1450.00,1350.00,1415.00,254375800 09/09/19,AGII,630.00,630.00,615.00,615.00,16700 09/09/19,AGRO,244.00,246.00,240.00,242.00,3123300 09/09/19,AGRS,200.00,208.00,200.00,200.00,26100 09/09/19,AHAP,59.00,59.00,51.00,53.00,78400 09/09/19,AIMS,180.00,180.00,180.00,180.00,0 09/09/19,AISA,168.00,168.00,168.00,168.00,0 09/09/19,AKKU,50.00,50.00,50.00,50.00,42700 09/09/19,AKPI,418.00,422.00,416.00,416.00,2500 09/09/19,AKRA,4130.00,4140.00,4040.00,4090.00,7097900 09/09/19,AKSI,310.00,310.00,296.00,308.00,1900 09/09/19,ALDO,372.00,420.00,372.00,386.00,25100 09/09/19,ALKA,390.00,390.00,390.00,390.00,4400 09/09/19,ALMI,484.00,484.00,484.00,484.00,0 09/09/19,ALTO,366.00,380.00,366.00,380.00,2600 09/09/19,AMAG,310.00,310.00,310.00,310.00,1800 09/09/19,AMFG,4900.00,4900.00,4900.00,4900.00,0 09/09/19,AMIN,338.00,338.00,304.00,336.00,800 09/09/19,AMRT,890.00,890.00,875.00,885.00,612400 09/09/19,ANDI,1850.00,1850.00,1810.00,1810.00,4853300 09/09/19,ANJT,735.00,745.00,730.00,745.00,44900 09/09/19,ANTM,1080.00,1135.00,1080.00,1120.00,153116500 09/09/19,APEX,550.00,610.00,520.00,545.00,9100 09/09/19,APIC,705.00,710.00,700.00,705.00,23538300 09/09/19,APIC-W,336.00,364.00,336.00,364.00,200 09/09/19,APII,173.00,173.00,173.00,173.00,0 09/09/19,APLI,117.00,117.00,117.00,117.00,900 09/09/19,APLN,236.00,270.00,228.00,260.00,302910000 09/09/19,APOL,50.00,50.00,50.00,50.00,600 09/09/19,APOL-W2,50.00,20.00,20.00,20.00,0 09/09/19,ARGO,825.00,825.00,825.00,825.00,0 09/09/19,ARII,725.00,725.00,725.00,725.00,12200 09/09/19,ARKA,1600.00,1615.00,1600.00,1600.00,211700 09/09/19,ARMY,242.00,260.00,242.00,256.00,362560400 09/09/19,ARNA,515.00,530.00,515.00,525.00,26700 09/09/19,ARTA,364.00,364.00,364.00,364.00,0 09/09/19,ARTI,50.00,50.00,50.00,50.00,3200 09/09/19,ARTO,830.00,830.00,830.00,830.00,0 09/09/19,ASBI,330.00,330.00,306.00,306.00,700 09/09/19,ASDM,1015.00,1015.00,1015.00,1015.00,0 09/09/19,ASGR,1030.00,1035.00,1010.00,1020.00,361400 09/09/19,ASII,6750.00,6750.00,6625.00,6650.00,21619600 09/09/19,ASJT,200.00,206.00,188.00,199.00,182500 09/09/19,ASMI,1230.00,1235.00,1160.00,1160.00,56200 09/09/19,ASRI,306.00,314.00,306.00,314.00,5542900 09/09/19,ASRM,2350.00,2350.00,2350.00,2350.00,100 09/09/19,ASSA,800.00,800.00,795.00,795.00,1182500 09/09/19,ATIC,810.00,810.00,810.00,810.00,100 09/09/19,ATPK,194.00,194.00,194.00,194.00,0 09/09/19,AUTO,1320.00,1320.00,1305.00,1310.00,2975000 09/09/19,BABP,53.00,54.00,52.00,52.00,18099700 09/09/19,BABP-W2,40.00,40.00,31.00,39.00,32900 09/09/19,BABP-W3,46.00,48.00,42.00,42.00,75300 09/09/19,BACA,300.00,300.00,282.00,282.00,600 09/09/19,BACA-W2,300.00,100.00,100.00,100.00,0 09/09/19,BAJA,76.00,78.00,75.00,75.00,1323800 09/09/19,BALI,1585.00,1600.00,1585.00,1600.00,248200 09/09/19,BAPA,87.00,89.00,87.00,87.00,9900 09/09/19,BATA,650.00,685.00,650.00,685.00,16700 09/09/19,BAYU,1630.00,1630.00,1630.00,1630.00,700 09/09/19,BBCA,30250.00,30275.00,29900.00,30175.00,5182400 09/09/19,BBHI,161.00,170.00,160.00,160.00,145600 09/09/19,BBKP,280.00,282.00,276.00,280.00,950700 09/09/19,BBLD,440.00,440.00,440.00,440.00,0 09/09/19,BBMD,2400.00,2400.00,2400.00,2400.00,0 09/09/19,BBNI,7600.00,7625.00,7500.00,7550.00,12673300 09/09/19,BBRI,4290.00,4290.00,4170.00,4170.00,68317900 09/09/19,BBRM,50.00,50.00,50.00,50.00,22100 09/09/19,BBTN,2090.00,2100.00,2070.00,2080.00,10871900 09/09/19,BBYB,292.00,308.00,292.00,300.00,497000 09/09/19,BCAP,195.00,195.00,188.00,188.00,126900 09/09/19,BCIC,450.00,450.00,450.00,450.00,0 09/09/19,BCIP,85.00,86.00,83.00,84.00,914300 09/09/19,BDMN,4780.00,4790.00,4640.00,4650.00,3406100 09/09/19,BEEF,344.00,344.00,336.00,340.00,4145100 09/09/19,BEEF-W,40.00,40.00,37.00,39.00,61600 09/09/19,BEKS,50.00,50.00,50.00,50.00,1023800 09/09/19,BELL,510.00,510.00,510.00,510.00,57700 09/09/19,BEST,296.00,296.00,290.00,290.00,5956500 09/09/19,BFIN,550.00,560.00,550.00,555.00,55200 09/09/19,BGTG,70.00,71.00,69.00,70.00,6900400 09/09/19,BHIT,71.00,73.00,71.00,71.00,18230200 09/09/19,BIKA,180.00,200.00,180.00,200.00,3900 09/09/19,BIMA,50.00,52.00,50.00,50.00,46500 09/09/19,BINA,835.00,870.00,835.00,865.00,800 09/09/19,BIPI,50.00,50.00,50.00,50.00,814200 09/09/19,BIPI-W,13.00,15.00,13.00,14.00,9466500 09/09/19,BIPP,70.00,74.00,70.00,71.00,76000 09/09/19,BIPP-W2,70.00,1.00,1.00,1.00,0 09/09/19,BIRD,2660.00,2690.00,2660.00,2680.00,325800 09/09/19,BISI,1385.00,1385.00,1370.00,1385.00,79000 09/09/19,BJBR,1525.00,1590.00,1520.00,1590.00,10454000 09/09/19,BJTM,640.00,640.00,635.00,635.00,3367400 09/09/19,BKDP,56.00,57.00,56.00,57.00,2300 09/09/19,BKSL,126.00,127.00,124.00,126.00,48168800 09/09/19,BKSL-W,26.00,26.00,25.00,26.00,498100 09/09/19,BKSW,176.00,176.00,175.00,176.00,2200 09/09/19,BLTA,50.00,50.00,50.00,50.00,9500 09/09/19,BLTZ,4000.00,4000.00,4000.00,4000.00,0 09/09/19,BLUE,625.00,640.00,615.00,630.00,154300 09/09/19,BMAS,298.00,298.00,298.00,298.00,100 09/09/19,BMRI,7075.00,7075.00,6925.00,6975.00,27920700 09/09/19,BMSR,81.00,82.00,80.00,80.00,5600 09/09/19,BMTR,338.00,344.00,332.00,338.00,15933000 09/09/19,BNBA,300.00,300.00,296.00,300.00,32400 09/09/19,BNBR,50.00,50.00,50.00,50.00,190000 09/09/19,BNGA,1000.00,1005.00,995.00,995.00,2611000 09/09/19,BNII,232.00,234.00,230.00,230.00,1783000 09/09/19,BNLI,1040.00,1040.00,1015.00,1020.00,17801500 09/09/19,BOGA,830.00,840.00,825.00,825.00,6916900 09/09/19,BOGA-W,830.00,600.00,600.00,600.00,0 09/09/19,BOLA,370.00,370.00,350.00,350.00,423200 09/09/19,BOLT,890.00,895.00,885.00,895.00,118200 09/09/19,BORN,50.00,50.00,50.00,50.00,0 09/09/19,BOSS,770.00,805.00,750.00,785.00,1360900 09/09/19,BPFI,1070.00,1070.00,1070.00,1070.00,700 09/09/19,BPII,7975.00,7975.00,7975.00,7975.00,0 09/09/19,BPTR,102.00,116.00,98.00,111.00,9925000 09/09/19,BRAM,7400.00,7400.00,7400.00,7400.00,0 09/09/19,BRIS,426.00,430.00,418.00,420.00,2947300 09/09/19,BRMS,50.00,52.00,50.00,51.00,50688600 09/09/19,BRNA,1080.00,1080.00,1080.00,1080.00,200 09/09/19,BRPT,1080.00,1080.00,1040.00,1050.00,61860100 09/09/19,BRPT-W,715.00,715.00,715.00,715.00,10100 09/09/19,BSDE,1320.00,1340.00,1310.00,1320.00,8125900 09/09/19,BSIM,595.00,610.00,585.00,610.00,1400 09/09/19,BSIM-W3,52.00,52.00,45.00,49.00,900 09/09/19,BSSR,1690.00,1750.00,1650.00,1695.00,8900 09/09/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 09/09/19,BTEK,72.00,72.00,67.00,68.00,12883600 09/09/19,BTEL,50.00,50.00,50.00,50.00,0 09/09/19,BTON,216.00,216.00,212.00,214.00,18400 09/09/19,BTPN,3280.00,3280.00,3210.00,3280.00,25300 09/09/19,BTPS,3040.00,3040.00,2880.00,2900.00,36782900 09/09/19,BUDI,104.00,104.00,101.00,101.00,349100 09/09/19,BUKK,1520.00,1560.00,1520.00,1560.00,2400 09/09/19,BULL,195.00,195.00,192.00,193.00,10795000 09/09/19,BULL-W,79.00,100.00,79.00,100.00,72400 09/09/19,BULL-W2,30.00,30.00,27.00,27.00,110900 09/09/19,BUMI,95.00,97.00,93.00,95.00,411745800 09/09/19,BUVA,85.00,88.00,83.00,88.00,598600 09/09/19,BVIC,177.00,177.00,169.00,177.00,17800 09/09/19,BWPT,132.00,146.00,132.00,140.00,71807500 09/09/19,BYAN,16900.00,17000.00,16900.00,17000.00,1112600 09/09/19,CAKK,112.00,117.00,112.00,113.00,430400 09/09/19,CAKK-W,23.00,23.00,21.00,22.00,248400 09/09/19,CAMP,500.00,515.00,498.00,505.00,1212000 09/09/19,CANI,183.00,190.00,183.00,190.00,16600 09/09/19,CARS,236.00,236.00,232.00,236.00,216800 09/09/19,CASA,394.00,400.00,394.00,400.00,10797600 09/09/19,CASA-W,394.00,320.00,320.00,320.00,0 09/09/19,CASS,620.00,645.00,615.00,645.00,10100 09/09/19,CCSI,318.00,324.00,310.00,310.00,4482300 09/09/19,CEKA,1465.00,1495.00,1450.00,1470.00,46700 09/09/19,CENT,82.00,83.00,81.00,82.00,2514300 09/09/19,CFIN,302.00,306.00,302.00,306.00,428700 09/09/19,CINT,272.00,274.00,254.00,260.00,151200 09/09/19,CITA,1975.00,1980.00,1920.00,1920.00,1600 09/09/19,CITY,199.00,199.00,199.00,199.00,0 09/09/19,CITY-W,97.00,97.00,97.00,97.00,0 09/09/19,CKRA,76.00,76.00,76.00,76.00,0 09/09/19,CLAY,4910.00,4930.00,4900.00,4900.00,2107700 09/09/19,CLEO,570.00,575.00,560.00,570.00,14816500 09/09/19,CLPI,805.00,815.00,800.00,815.00,384800 09/09/19,CMNP,1435.00,1445.00,1430.00,1430.00,168800 09/09/19,CMPP,184.00,184.00,184.00,184.00,0 09/09/19,CNKO,50.00,50.00,50.00,50.00,200 09/09/19,CNTB,250.00,250.00,250.00,250.00,0 09/09/19,CNTX,430.00,430.00,430.00,430.00,100 09/09/19,COCO,925.00,930.00,920.00,925.00,2011900 09/09/19,COCO-W,494.00,494.00,494.00,494.00,3950100 09/09/19,COWL,204.00,220.00,204.00,218.00,113900 09/09/19,CPIN,4810.00,5100.00,4810.00,5075.00,9286400 09/09/19,CPRI,55.00,56.00,55.00,55.00,992800 09/09/19,CPRI-W,23.00,27.00,22.00,24.00,336800 09/09/19,CPRO,50.00,50.00,50.00,50.00,6700 09/09/19,CSAP,470.00,470.00,448.00,450.00,484200 09/09/19,CSIS,95.00,98.00,95.00,96.00,738300 09/09/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 09/09/19,CTRA,1050.00,1065.00,1045.00,1055.00,14022900 09/09/19,CTTH,96.00,99.00,96.00,98.00,74900 09/09/19,DART,312.00,312.00,300.00,310.00,11200 09/09/19,DAYA,236.00,270.00,236.00,270.00,61800 09/09/19,DEAL,1570.00,1585.00,1550.00,1560.00,10519200 09/09/19,DEAL-W,1570.00,1100.00,1100.00,1100.00,0 09/09/19,DEFI,1880.00,1880.00,1870.00,1870.00,2300 09/09/19,DEWA,50.00,50.00,50.00,50.00,12100 09/09/19,DFAM,970.00,975.00,960.00,965.00,2308700 09/09/19,DFAM-W,970.00,745.00,745.00,745.00,0 09/09/19,DGIK,50.00,50.00,50.00,50.00,100 09/09/19,DIGI,1995.00,1995.00,1995.00,1995.00,100 09/09/19,DILD,416.00,420.00,416.00,420.00,12229200 09/09/19,DIVA,3700.00,3740.00,3700.00,3720.00,944800 09/09/19,DKFT,260.00,272.00,258.00,264.00,40848800 09/09/19,DLTA,6950.00,7100.00,6950.00,7100.00,2700 09/09/19,DMAS,286.00,296.00,286.00,288.00,108086100 09/09/19,DNAR,274.00,274.00,256.00,262.00,300 09/09/19,DNET,3050.00,3060.00,3050.00,3060.00,2800 09/09/19,DOID,352.00,406.00,350.00,378.00,138559300 09/09/19,DPNS,270.00,292.00,270.00,270.00,33900 09/09/19,DPUM,113.00,113.00,113.00,113.00,900 09/09/19,DSFI,130.00,131.00,129.00,129.00,1083000 09/09/19,DSNG,332.00,334.00,328.00,330.00,559800 09/09/19,DSSA,19975.00,19975.00,19975.00,19975.00,0 09/09/19,DUCK,1640.00,1665.00,1620.00,1620.00,471500 09/09/19,DUTI,6850.00,6850.00,6850.00,6850.00,0 09/09/19,DVLA,2260.00,2260.00,2200.00,2200.00,1900 09/09/19,DWGL,234.00,252.00,230.00,232.00,667100 09/09/19,DWGL-W,42.00,46.00,41.00,42.00,810200 09/09/19,DYAN,128.00,135.00,128.00,129.00,1960800 09/09/19,EAST,189.00,197.00,185.00,185.00,22480400 09/09/19,EAST-W,19.00,20.00,18.00,18.00,11506200 09/09/19,ECII,1120.00,1120.00,1120.00,1120.00,53000 09/09/19,EKAD,860.00,870.00,850.00,865.00,63200 09/09/19,ELSA,340.00,344.00,338.00,340.00,15476100 09/09/19,ELTY,50.00,50.00,50.00,50.00,0 09/09/19,EMDE,238.00,238.00,238.00,238.00,0 09/09/19,EMTK,7200.00,7200.00,7200.00,7200.00,1000 09/09/19,ENRG,55.00,57.00,55.00,56.00,14066600 09/09/19,ENVY,1560.00,1600.00,1560.00,1580.00,15396200 09/09/19,EPMT,2300.00,2300.00,2300.00,2300.00,0 09/09/19,ERAA,1525.00,1585.00,1525.00,1535.00,22028200 09/09/19,ERTX,127.00,148.00,127.00,139.00,7268400 09/09/19,ESSA,270.00,280.00,270.00,274.00,6796900 09/09/19,ESTI,90.00,91.00,90.00,91.00,533700 09/09/19,ETWA,61.00,61.00,53.00,54.00,55700 09/09/19,EXCL,3270.00,3390.00,3220.00,3280.00,28767900 09/09/19,FAST,2700.00,2700.00,2550.00,2650.00,14700 09/09/19,FASW,7900.00,7900.00,7800.00,7800.00,3500 09/09/19,FILM,880.00,895.00,830.00,830.00,8389000 09/09/19,FINN,50.00,50.00,50.00,50.00,200 09/09/19,FIRE,2460.00,3070.00,2460.00,3040.00,48297600 09/09/19,FIRE-W,2460.00,1910.00,1910.00,1910.00,0 09/09/19,FISH,3280.00,3430.00,3280.00,3430.00,4000 09/09/19,FITT,91.00,93.00,90.00,90.00,633200 09/09/19,FITT-W,33.00,35.00,32.00,35.00,347300 09/09/19,FMII,640.00,640.00,640.00,640.00,0 09/09/19,FOOD,140.00,146.00,140.00,144.00,1130100 09/09/19,FORU,99.00,102.00,98.00,101.00,500 09/09/19,FORZ,965.00,965.00,950.00,950.00,1133600 09/09/19,FORZ-W,965.00,610.00,610.00,610.00,0 09/09/19,FPNI,135.00,137.00,134.00,135.00,177000 09/09/19,FREN,141.00,148.00,136.00,145.00,202341800 09/09/19,FREN-W,88.00,108.00,88.00,96.00,1345700 09/09/19,FUJI,120.00,120.00,116.00,117.00,334900 09/09/19,GAMA,50.00,50.00,50.00,50.00,21500 09/09/19,GDST,83.00,84.00,80.00,80.00,159200 09/09/19,GDYR,1985.00,1985.00,1985.00,1985.00,0 09/09/19,GEMA,370.00,370.00,370.00,370.00,0 09/09/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 09/09/19,GGRM,68100.00,68900.00,67500.00,68650.00,778700 09/09/19,GHON,1305.00,1350.00,1305.00,1350.00,1900 09/09/19,GIAA,494.00,510.00,494.00,500.00,23769800 09/09/19,GJTL,690.00,690.00,680.00,685.00,700600 09/09/19,GLOB,482.00,494.00,468.00,486.00,29000 09/09/19,GMFI,204.00,206.00,202.00,204.00,8865300 09/09/19,GMTD,19000.00,19000.00,19000.00,19000.00,2500 09/09/19,GOLD,234.00,236.00,232.00,232.00,500 09/09/19,GOLL,50.00,50.00,50.00,50.00,0 09/09/19,GOOD,1700.00,1710.00,1695.00,1695.00,465000 09/09/19,GPRA,94.00,94.00,92.00,94.00,11000 09/09/19,GREN,328.00,328.00,328.00,328.00,0 09/09/19,GSMF,110.00,117.00,110.00,117.00,1000 09/09/19,GTBO,157.00,168.00,156.00,168.00,48400 09/09/19,GWSA,188.00,188.00,185.00,185.00,87400 09/09/19,GZCO,50.00,50.00,50.00,50.00,12600 09/09/19,HADE,50.00,50.00,50.00,50.00,0 09/09/19,HDFA,144.00,149.00,144.00,149.00,2700 09/09/19,HDIT,780.00,800.00,700.00,700.00,306000 09/09/19,HDTX,120.00,120.00,120.00,120.00,0 09/09/19,HEAL,3490.00,3530.00,3450.00,3530.00,207800 09/09/19,HELI,171.00,175.00,162.00,170.00,45400 09/09/19,HELI-W,16.00,16.00,15.00,15.00,25000 09/09/19,HERO,695.00,705.00,680.00,685.00,13000 09/09/19,HEXA,3250.00,3250.00,3200.00,3230.00,37800 09/09/19,HITS,685.00,685.00,650.00,675.00,446800 09/09/19,HKMU,336.00,340.00,334.00,338.00,17883600 09/09/19,HMSP,2700.00,2780.00,2670.00,2730.00,35203900 09/09/19,HOKI,825.00,825.00,810.00,825.00,30831900 09/09/19,HOKI-W,825.00,660.00,660.00,660.00,0 09/09/19,HOME,97.00,105.00,97.00,103.00,3371297400 09/09/19,HOTL,200.00,200.00,169.00,170.00,7118100 09/09/19,HRME,940.00,960.00,930.00,935.00,11312000 09/09/19,HRTA,270.00,274.00,266.00,274.00,106600 09/09/19,HRUM,1455.00,1520.00,1455.00,1500.00,4338200 09/09/19,IATA,50.00,55.00,50.00,50.00,26477100 09/09/19,IBFN,230.00,230.00,210.00,210.00,3300 09/09/19,IBFN-W,42.00,42.00,23.00,28.00,95500 09/09/19,IBST,8300.00,8300.00,8300.00,8300.00,2000 09/09/19,ICBP,11900.00,11950.00,11800.00,11850.00,2642700 09/09/19,ICON,100.00,105.00,99.00,100.00,45200 09/09/19,IDPR,394.00,394.00,394.00,394.00,0 09/09/19,IGAR,338.00,340.00,338.00,340.00,2000 09/09/19,IIKP,50.00,50.00,50.00,50.00,104700 09/09/19,IKAI,145.00,149.00,143.00,149.00,7661100 09/09/19,IKBI,268.00,268.00,268.00,268.00,27900 09/09/19,IMAS,1765.00,1785.00,1755.00,1760.00,330300 09/09/19,IMJS,458.00,464.00,450.00,450.00,845200 09/09/19,IMPC,1045.00,1045.00,1040.00,1040.00,436600 09/09/19,INAF,1810.00,1810.00,1770.00,1780.00,411300 09/09/19,INAI,440.00,440.00,440.00,440.00,1400 09/09/19,INCF,68.00,70.00,66.00,67.00,5619600 09/09/19,INCI,420.00,420.00,406.00,418.00,60300 09/09/19,INCO,3770.00,3880.00,3700.00,3810.00,34692400 09/09/19,INDF,8000.00,8000.00,7825.00,8000.00,4149100 09/09/19,INDR,4190.00,4290.00,4150.00,4190.00,9400 09/09/19,INDS,2370.00,2380.00,2350.00,2370.00,826400 09/09/19,INDX,62.00,65.00,62.00,65.00,56700 09/09/19,INDY,1480.00,1560.00,1480.00,1510.00,29425500 09/09/19,INKP,7275.00,7450.00,7125.00,7225.00,13793900 09/09/19,INOV,434.00,444.00,426.00,434.00,6786300 09/09/19,INPC,69.00,69.00,67.00,68.00,102100 09/09/19,INPC-W,8.00,8.00,7.00,7.00,2091000 09/09/19,INPP,755.00,760.00,755.00,755.00,2800 09/09/19,INPS,3190.00,3220.00,3190.00,3220.00,105000 09/09/19,INRU,820.00,850.00,820.00,850.00,6200 09/09/19,INTA,466.00,470.00,466.00,466.00,86500 09/09/19,INTA-W,466.00,195.00,195.00,195.00,0 09/09/19,INTD,142.00,142.00,142.00,142.00,400 09/09/19,INTP,22000.00,22100.00,21525.00,21700.00,1182400 09/09/19,IPCC,1150.00,1180.00,1130.00,1130.00,172500 09/09/19,IPCM,248.00,250.00,248.00,250.00,155600 09/09/19,IPOL,108.00,110.00,105.00,105.00,148700 09/09/19,IPTV,550.00,570.00,535.00,540.00,92784300 09/09/19,IPTV-W,30.00,31.00,27.00,29.00,31301800 09/09/19,ISAT,3540.00,3610.00,3450.00,3480.00,2358500 09/09/19,ISSP,112.00,114.00,111.00,112.00,8632600 09/09/19,ITIC,715.00,785.00,715.00,715.00,6176400 09/09/19,ITMA,825.00,825.00,815.00,815.00,8800 09/09/19,ITMG,14425.00,15200.00,14200.00,14900.00,2188500 09/09/19,ITTG,82.00,82.00,82.00,82.00,0 09/09/19,JAST,1360.00,1405.00,1355.00,1370.00,6536600 09/09/19,JAWA,103.00,103.00,103.00,103.00,0 09/09/19,JAYA,99.00,103.00,98.00,100.00,2126200 09/09/19,JAYA-W,20.00,21.00,19.00,20.00,593700 09/09/19,JECC,5900.00,5900.00,5900.00,5900.00,0 09/09/19,JGLE,50.00,50.00,50.00,50.00,200 09/09/19,JIHD,540.00,540.00,540.00,540.00,0 09/09/19,JKON,525.00,525.00,525.00,525.00,100 09/09/19,JKSW,60.00,60.00,60.00,60.00,0 09/09/19,JMAS,860.00,860.00,860.00,860.00,0 09/09/19,JPFA,1545.00,1625.00,1540.00,1625.00,42880100 09/09/19,JRPT,750.00,755.00,725.00,735.00,7236600 09/09/19,JSKY,498.00,620.00,498.00,620.00,39339600 09/09/19,JSMR,5450.00,5550.00,5400.00,5400.00,1396200 09/09/19,JSPT,925.00,925.00,885.00,910.00,1400 09/09/19,JTPE,980.00,980.00,975.00,975.00,958200 09/09/19,KAEF,2930.00,3030.00,2930.00,3030.00,3707600 09/09/19,KARW,52.00,53.00,52.00,52.00,85900 09/09/19,KAYU,278.00,278.00,260.00,266.00,11372500 09/09/19,KBLI,635.00,640.00,610.00,630.00,12969300 09/09/19,KBLM,302.00,320.00,300.00,320.00,104500 09/09/19,KBLV,394.00,394.00,394.00,394.00,100 09/09/19,KBRI,50.00,50.00,50.00,50.00,0 09/09/19,KDSI,1590.00,1590.00,1580.00,1585.00,70000 09/09/19,KEEN,700.00,710.00,695.00,695.00,26896400 09/09/19,KIAS,84.00,87.00,84.00,85.00,4160400 09/09/19,KICI,220.00,220.00,200.00,220.00,4200 09/09/19,KIJA,318.00,318.00,310.00,318.00,2459600 09/09/19,KINO,3270.00,3300.00,3190.00,3280.00,282600 09/09/19,KIOS,414.00,432.00,412.00,414.00,3700 09/09/19,KIOS-W,164.00,164.00,164.00,164.00,300 09/09/19,KJEN,1710.00,2070.00,1710.00,2020.00,427100 09/09/19,KKGI,230.00,238.00,226.00,238.00,424000 09/09/19,KLBF,1680.00,1685.00,1665.00,1675.00,16638800 09/09/19,KMTR,312.00,328.00,312.00,322.00,22600 09/09/19,KOBX,158.00,161.00,157.00,158.00,491600 09/09/19,KOIN,194.00,194.00,194.00,194.00,26800 09/09/19,KONI,555.00,600.00,555.00,600.00,1100 09/09/19,KOPI,645.00,645.00,645.00,645.00,44900 09/09/19,KOTA,500.00,500.00,470.00,476.00,8275800 09/09/19,KOTA-W,21.00,21.00,19.00,19.00,10406600 09/09/19,KPAL,660.00,665.00,605.00,640.00,10828200 09/09/19,KPAS,111.00,111.00,109.00,109.00,23266500 09/09/19,KPAS-W,32.00,32.00,32.00,32.00,3800 09/09/19,KPIG,160.00,170.00,160.00,166.00,35015500 09/09/19,KRAH,1495.00,1495.00,1495.00,1495.00,1000 09/09/19,KRAS,384.00,390.00,372.00,374.00,10752100 09/09/19,KREN,550.00,570.00,545.00,565.00,99201800 09/09/19,LAND,1490.00,1510.00,1490.00,1490.00,14600 09/09/19,LAPD,50.00,50.00,50.00,50.00,100 09/09/19,LCGP,114.00,114.00,114.00,114.00,0 09/09/19,LCKM,326.00,326.00,326.00,326.00,5900 09/09/19,LEAD,50.00,50.00,50.00,50.00,938400 09/09/19,LIFE,12275.00,12500.00,12200.00,12500.00,416600 09/09/19,LINK,4050.00,4080.00,4020.00,4060.00,913900 09/09/19,LION,530.00,530.00,530.00,530.00,1600 09/09/19,LMAS,60.00,61.00,59.00,61.00,76500 09/09/19,LMPI,139.00,140.00,139.00,140.00,700 09/09/19,LMSH,470.00,470.00,460.00,464.00,9400 09/09/19,LPCK,1295.00,1315.00,1280.00,1280.00,1541500 09/09/19,LPGI,3800.00,3800.00,3800.00,3800.00,10000 09/09/19,LPIN,296.00,298.00,296.00,298.00,11900 09/09/19,LPKR,260.00,266.00,256.00,260.00,109380500 09/09/19,LPLI,121.00,150.00,121.00,121.00,2700 09/09/19,LPPF,3020.00,3070.00,3020.00,3030.00,2713800 09/09/19,LPPS,92.00,93.00,90.00,92.00,224300 09/09/19,LRNA,141.00,141.00,141.00,141.00,31900 09/09/19,LSIP,1165.00,1170.00,1150.00,1165.00,4805700 09/09/19,LTLS,650.00,650.00,640.00,650.00,133600 09/09/19,LUCK,1475.00,1480.00,1475.00,1475.00,647200 09/09/19,MABA,50.00,50.00,50.00,50.00,228700 09/09/19,MAGP,50.00,50.00,50.00,50.00,3100 09/09/19,MAIN,900.00,970.00,895.00,965.00,11964300 09/09/19,MAMI,118.00,120.00,115.00,117.00,191657300 09/09/19,MAMI-W,27.00,30.00,26.00,27.00,6626400 09/09/19,MAMIP,118.00,600.00,600.00,600.00,0 09/09/19,MAPA,5400.00,5400.00,5350.00,5350.00,3600 09/09/19,MAPB,1750.00,1750.00,1745.00,1745.00,5600 09/09/19,MAPI,1010.00,1045.00,990.00,1045.00,6833600 09/09/19,MARI,242.00,252.00,240.00,252.00,274500 09/09/19,MARK,488.00,488.00,484.00,488.00,1770000 09/09/19,MASA,560.00,570.00,560.00,570.00,5700 09/09/19,MAYA,6750.00,6750.00,6750.00,6750.00,5200 09/09/19,MBAP,1995.00,2060.00,1995.00,2040.00,52700 09/09/19,MBSS,525.00,550.00,525.00,550.00,750300 09/09/19,MBTO,132.00,132.00,128.00,128.00,800 09/09/19,MCAS,3360.00,3410.00,3340.00,3350.00,1433000 09/09/19,MCOR,144.00,146.00,142.00,143.00,1590200 09/09/19,MDIA,133.00,134.00,124.00,131.00,107000 09/09/19,MDKA,6150.00,6175.00,6075.00,6100.00,3744100 09/09/19,MDKI,200.00,202.00,199.00,202.00,3300 09/09/19,MDLN,244.00,250.00,238.00,240.00,8082100 09/09/19,MDRN,50.00,50.00,50.00,50.00,200 09/09/19,MEDC,770.00,785.00,765.00,770.00,16302200 09/09/19,MEDC-W,168.00,174.00,166.00,168.00,1051200 09/09/19,MEGA,6150.00,6150.00,6150.00,6150.00,3000 09/09/19,MERK,2900.00,3100.00,2870.00,3030.00,139600 09/09/19,META,192.00,194.00,192.00,194.00,4900 09/09/19,MFIN,1140.00,1140.00,1140.00,1140.00,55000 09/09/19,MFMI,470.00,470.00,470.00,470.00,0 09/09/19,MGNA,50.00,50.00,50.00,50.00,0 09/09/19,MGRO,815.00,820.00,805.00,810.00,4335400 09/09/19,MICE,362.00,362.00,360.00,360.00,38000 09/09/19,MIDI,1100.00,1100.00,1100.00,1100.00,100 09/09/19,MIKA,2420.00,2520.00,2420.00,2450.00,10860000 09/09/19,MINA,2360.00,2420.00,2220.00,2380.00,956800 09/09/19,MIRA,50.00,50.00,50.00,50.00,0 09/09/19,MITI,51.00,51.00,51.00,51.00,0 09/09/19,MKNT,51.00,52.00,50.00,50.00,6613700 09/09/19,MKPI,16850.00,16850.00,16850.00,16850.00,0 09/09/19,MLBI,18100.00,18100.00,17950.00,18000.00,18800 09/09/19,MLIA,1500.00,1540.00,1500.00,1505.00,3118000 09/09/19,MLPL,95.00,96.00,94.00,94.00,1793800 09/09/19,MLPT,525.00,525.00,525.00,525.00,0 09/09/19,MMLP,350.00,350.00,338.00,340.00,26900 09/09/19,MNCN,1295.00,1310.00,1275.00,1290.00,26826500 09/09/19,MOLI,915.00,925.00,915.00,925.00,25000 09/09/19,MPMX,760.00,835.00,745.00,775.00,42625200 09/09/19,MPOW,160.00,212.00,151.00,212.00,1434000 09/09/19,MPPA,176.00,186.00,176.00,181.00,5811400 09/09/19,MPRO,680.00,750.00,680.00,750.00,15500 09/09/19,MRAT,156.00,180.00,156.00,164.00,507300 09/09/19,MREI,6150.00,6225.00,6150.00,6225.00,900 09/09/19,MSIN,378.00,472.00,378.00,464.00,17758900 09/09/19,MSKY,990.00,990.00,980.00,985.00,4000 09/09/19,MTDL,1340.00,1370.00,1335.00,1345.00,9062300 09/09/19,MTFN,50.00,50.00,50.00,50.00,0 09/09/19,MTLA,462.00,462.00,462.00,462.00,400 09/09/19,MTPS,1810.00,1815.00,1600.00,1670.00,2139700 09/09/19,MTPS-W,1000.00,1100.00,700.00,805.00,38200 09/09/19,MTRA,330.00,330.00,330.00,330.00,22500 09/09/19,MTSM,195.00,238.00,195.00,234.00,4600 09/09/19,MTWI,81.00,90.00,81.00,86.00,7145500 09/09/19,MYOH,1315.00,1350.00,1300.00,1330.00,434300 09/09/19,MYOR,2500.00,2500.00,2470.00,2480.00,1212400 09/09/19,MYRX,101.00,102.00,100.00,101.00,19586700 09/09/19,MYRXP,101.00,50.00,50.00,50.00,0 09/09/19,MYTX,59.00,59.00,56.00,59.00,7600 09/09/19,NASA,765.00,770.00,760.00,765.00,4145300 09/09/19,NASA-W,765.00,650.00,650.00,650.00,0 09/09/19,NATO,825.00,840.00,820.00,825.00,13350400 09/09/19,NATO-W,825.00,600.00,600.00,600.00,0 09/09/19,NELY,144.00,153.00,144.00,153.00,5000 09/09/19,NFCX,2530.00,2560.00,2530.00,2530.00,690700 09/09/19,NICK,296.00,296.00,296.00,296.00,0 09/09/19,NIKL,1285.00,1290.00,1265.00,1265.00,541100 09/09/19,NIPS,282.00,282.00,282.00,282.00,0 09/09/19,NIRO,141.00,141.00,140.00,140.00,784400 09/09/19,NISP,850.00,860.00,850.00,860.00,11600 09/09/19,NOBU,990.00,990.00,895.00,895.00,3200 09/09/19,NRCA,390.00,392.00,386.00,390.00,394400 09/09/19,NUSA,81.00,83.00,71.00,82.00,377172800 09/09/19,NUSA-W,10.00,11.00,10.00,11.00,743800 09/09/19,OASA,378.00,378.00,378.00,378.00,1500 09/09/19,OCAP,250.00,250.00,250.00,250.00,4900 09/09/19,OKAS,99.00,109.00,96.00,107.00,26300 09/09/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 09/09/19,PADI,585.00,585.00,530.00,575.00,146800 09/09/19,PALM,214.00,216.00,214.00,216.00,23100 09/09/19,PAMG,150.00,159.00,150.00,153.00,3259600 09/09/19,PANI,120.00,120.00,112.00,119.00,650900 09/09/19,PANR,372.00,372.00,370.00,370.00,1377200 09/09/19,PANS,1570.00,1600.00,1550.00,1595.00,15500 09/09/19,PBID,1005.00,1020.00,1000.00,1020.00,108500 09/09/19,PBRX,730.00,775.00,730.00,775.00,395800 09/09/19,PBSA,416.00,420.00,406.00,406.00,63000 09/09/19,PCAR,1925.00,1985.00,1905.00,1985.00,15100 09/09/19,PDES,1190.00,1190.00,1170.00,1170.00,500 09/09/19,PEGE,210.00,214.00,210.00,210.00,1600 09/09/19,PEHA,1420.00,1430.00,1390.00,1390.00,109000 09/09/19,PGAS,1940.00,1975.00,1940.00,1965.00,21736400 09/09/19,PGLI,244.00,280.00,240.00,280.00,67300 09/09/19,PICO,3610.00,4000.00,3590.00,3930.00,574200 09/09/19,PJAA,1010.00,1015.00,1000.00,1000.00,71200 09/09/19,PKPK,79.00,80.00,76.00,79.00,5300 09/09/19,PLAS,50.00,50.00,50.00,50.00,0 09/09/19,PLIN,3100.00,3100.00,3100.00,3100.00,3200 09/09/19,PNBN,1340.00,1385.00,1335.00,1380.00,7226000 09/09/19,PNBS,53.00,53.00,52.00,52.00,699100 09/09/19,PNIN,1295.00,1300.00,1285.00,1300.00,30000 09/09/19,PNLF,290.00,298.00,286.00,294.00,23604200 09/09/19,PNSE,560.00,560.00,560.00,560.00,0 09/09/19,POLA,795.00,805.00,795.00,805.00,5800 09/09/19,POLA-W,795.00,800.00,800.00,800.00,0 09/09/19,POLI,1000.00,1000.00,950.00,970.00,2700 09/09/19,POLL,4050.00,4050.00,3990.00,4020.00,4500 09/09/19,POLU,2350.00,2640.00,2300.00,2380.00,50600 09/09/19,POLY,65.00,69.00,65.00,67.00,1464000 09/09/19,POOL,1505.00,1545.00,1430.00,1465.00,133764500 09/09/19,POOL-W,1505.00,4010.00,4010.00,4010.00,0 09/09/19,PORT,570.00,570.00,570.00,570.00,0 09/09/19,POSA,112.00,112.00,112.00,112.00,0 09/09/19,POSA-W,10.00,10.00,10.00,10.00,0 09/09/19,POWR,990.00,1000.00,980.00,995.00,424800 09/09/19,PPRE,338.00,340.00,332.00,336.00,3511000 09/09/19,PPRO,113.00,114.00,111.00,111.00,55603800 09/09/19,PRAS,165.00,165.00,165.00,165.00,0 09/09/19,PRDA,4350.00,4350.00,4350.00,4350.00,500 09/09/19,PRIM,420.00,420.00,400.00,400.00,11000 09/09/19,PRIM-W,36.00,37.00,30.00,30.00,42400 09/09/19,PSAB,280.00,282.00,270.00,274.00,11199400 09/09/19,PSDN,153.00,153.00,146.00,146.00,700 09/09/19,PSKT,50.00,50.00,50.00,50.00,0 09/09/19,PSSI,167.00,169.00,157.00,164.00,18331700 09/09/19,PTBA,2620.00,2770.00,2600.00,2700.00,81823400 09/09/19,PTIS,308.00,308.00,308.00,308.00,0 09/09/19,PTPP,1800.00,1815.00,1790.00,1795.00,6835800 09/09/19,PTRO,1430.00,1470.00,1420.00,1465.00,512400 09/09/19,PTSN,454.00,470.00,426.00,432.00,14876700 09/09/19,PTSP,5825.00,5825.00,5825.00,5825.00,0 09/09/19,PUDP,370.00,370.00,370.00,370.00,0 09/09/19,PWON,630.00,645.00,625.00,635.00,20087400 09/09/19,PYFA,171.00,171.00,171.00,171.00,100 09/09/19,PZZA,1010.00,1035.00,1010.00,1035.00,259600 09/09/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 09/09/19,R-LQ45X,1036.00,1036.00,1036.00,1036.00,900 09/09/19,RAJA,256.00,260.00,252.00,252.00,1211900 09/09/19,RALS,1150.00,1180.00,1150.00,1150.00,2641900 09/09/19,RANC,400.00,400.00,400.00,400.00,0 09/09/19,RBMS,104.00,108.00,103.00,104.00,4160600 09/09/19,RDTX,7000.00,7000.00,7000.00,7000.00,0 09/09/19,RELI,190.00,190.00,190.00,190.00,5000 09/09/19,RICY,162.00,164.00,159.00,159.00,94800 09/09/19,RIGS,236.00,244.00,230.00,244.00,188100 09/09/19,RIMO,124.00,124.00,123.00,124.00,215585900 09/09/19,RISE,610.00,610.00,605.00,610.00,1203000 09/09/19,RMBA,340.00,350.00,338.00,350.00,3300 09/09/19,RODA,220.00,240.00,220.00,228.00,27925200 09/09/19,ROTI,1290.00,1295.00,1270.00,1275.00,951600 09/09/19,RUIS,244.00,244.00,230.00,244.00,41500 09/09/19,SAFE,199.00,200.00,199.00,200.00,209500 09/09/19,SAME,480.00,484.00,480.00,484.00,1334700 09/09/19,SAPX,930.00,930.00,930.00,930.00,100 09/09/19,SATU,113.00,115.00,113.00,113.00,11000 09/09/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 09/09/19,SCCO,9100.00,9175.00,9100.00,9175.00,3500 09/09/19,SCMA,1245.00,1270.00,1235.00,1240.00,7858700 09/09/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 09/09/19,SDMU,51.00,53.00,50.00,52.00,2979100 09/09/19,SDPC,106.00,106.00,106.00,106.00,0 09/09/19,SDRA,840.00,840.00,840.00,840.00,100 09/09/19,SFAN,1070.00,1095.00,1070.00,1070.00,412200 09/09/19,SFAN-W,1070.00,505.00,505.00,505.00,0 09/09/19,SGRO,2300.00,2300.00,2300.00,2300.00,0 09/09/19,SHID,3780.00,4100.00,3690.00,4100.00,11112900 09/09/19,SHIP,815.00,820.00,815.00,815.00,652000 09/09/19,SIDO,1230.00,1235.00,1215.00,1230.00,3133000 09/09/19,SILO,6800.00,6900.00,6800.00,6850.00,810800 09/09/19,SIMA,63.00,65.00,63.00,64.00,3554800 09/09/19,SIMP,332.00,340.00,332.00,340.00,5360200 09/09/19,SIPD,955.00,1010.00,955.00,1010.00,12200 09/09/19,SKBM,490.00,490.00,490.00,490.00,0 09/09/19,SKLT,1590.00,1590.00,1590.00,1590.00,100 09/09/19,SKRN,440.00,446.00,440.00,442.00,65400 09/09/19,SKYB,50.00,50.00,50.00,50.00,22700 09/09/19,SMAR,3950.00,4100.00,3900.00,3920.00,3900 09/09/19,SMBR,735.00,790.00,715.00,750.00,17210300 09/09/19,SMCB,1335.00,1360.00,1335.00,1360.00,35000 09/09/19,SMDM,138.00,138.00,138.00,138.00,100 09/09/19,SMDR,282.00,284.00,280.00,284.00,378100 09/09/19,SMGR,13500.00,13500.00,13400.00,13425.00,1873300 09/09/19,SMKL,254.00,256.00,250.00,254.00,286600 09/09/19,SMKL-W,26.00,26.00,24.00,24.00,86500 09/09/19,SMMA,9400.00,9400.00,9400.00,9400.00,200 09/09/19,SMMT,126.00,132.00,125.00,131.00,412600 09/09/19,SMRA,1170.00,1180.00,1140.00,1155.00,7136000 09/09/19,SMRU,50.00,50.00,50.00,50.00,1546000 09/09/19,SMSM,1345.00,1350.00,1325.00,1345.00,3263400 09/09/19,SOCI,210.00,218.00,206.00,208.00,33193000 09/09/19,SONA,5650.00,5650.00,5650.00,5650.00,0 09/09/19,SOSS,322.00,322.00,322.00,322.00,3100 09/09/19,SOSS-W,44.00,44.00,42.00,42.00,3000 09/09/19,SOTS,270.00,286.00,270.00,286.00,11000 09/09/19,SOTS-W,88.00,88.00,84.00,84.00,2200 09/09/19,SPMA,342.00,348.00,342.00,348.00,296100 09/09/19,SPTO,1065.00,1070.00,1050.00,1065.00,1522000 09/09/19,SQMI,212.00,224.00,210.00,220.00,4139300 09/09/19,SRAJ,258.00,258.00,250.00,250.00,2100 09/09/19,SRIL,334.00,336.00,332.00,334.00,7992700 09/09/19,SRSN,71.00,71.00,70.00,70.00,557900 09/09/19,SRTG,3680.00,3690.00,3660.00,3680.00,45300 09/09/19,SSIA,760.00,765.00,755.00,755.00,22705400 09/09/19,SSMS,895.00,920.00,890.00,895.00,33116700 09/09/19,SSTM,460.00,460.00,460.00,460.00,0 09/09/19,STAR,99.00,100.00,98.00,99.00,33600 09/09/19,STTP,4200.00,4200.00,4200.00,4200.00,0 09/09/19,SUGI,50.00,50.00,50.00,50.00,0 09/09/19,SULI,52.00,53.00,50.00,51.00,5680500 09/09/19,SUPR,3100.00,3100.00,3100.00,3100.00,0 09/09/19,SURE,3060.00,3070.00,3050.00,3070.00,1633200 09/09/19,SWAT,123.00,129.00,123.00,124.00,9249100 09/09/19,TALF,288.00,306.00,288.00,306.00,2000 09/09/19,TAMU,442.00,450.00,418.00,448.00,16065000 09/09/19,TARA,735.00,745.00,730.00,730.00,65891900 09/09/19,TAXI,50.00,50.00,50.00,50.00,6100 09/09/19,TBIG,6150.00,6475.00,5975.00,6400.00,11582000 09/09/19,TBLA,895.00,900.00,890.00,895.00,1378200 09/09/19,TBMS,845.00,845.00,845.00,845.00,200 09/09/19,TCID,11800.00,11800.00,11800.00,11800.00,2000 09/09/19,TCPI,7500.00,7825.00,7500.00,7625.00,7584200 09/09/19,TDPM,318.00,326.00,312.00,314.00,38902200 09/09/19,TELE,258.00,276.00,254.00,270.00,20663500 09/09/19,TFCO,635.00,635.00,635.00,635.00,0 09/09/19,TGKA,4640.00,4740.00,4640.00,4740.00,300 09/09/19,TGRA,885.00,895.00,875.00,895.00,52808000 09/09/19,TIFA,170.00,178.00,170.00,178.00,10900 09/09/19,TINS,1175.00,1230.00,1170.00,1230.00,91190700 09/09/19,TIRA,232.00,232.00,220.00,232.00,28900 09/09/19,TIRT,71.00,71.00,69.00,69.00,17600 09/09/19,TKIM,10400.00,10725.00,10050.00,10500.00,1858900 09/09/19,TLKM,4280.00,4300.00,4240.00,4270.00,47057300 09/09/19,TMAS,119.00,135.00,117.00,118.00,14844400 09/09/19,TMPI,50.00,50.00,50.00,50.00,0 09/09/19,TMPO,171.00,171.00,171.00,171.00,600 09/09/19,TNCA,306.00,306.00,306.00,306.00,400 09/09/19,TOBA,366.00,370.00,364.00,364.00,38200 09/09/19,TOPS,575.00,595.00,570.00,590.00,22583300 09/09/19,TOTL,492.00,492.00,488.00,492.00,1263000 09/09/19,TOTO,320.00,320.00,318.00,320.00,823500 09/09/19,TOWR,670.00,685.00,660.00,685.00,25219000 09/09/19,TPIA,9000.00,9125.00,8975.00,9100.00,6983400 09/09/19,TPMA,290.00,298.00,290.00,290.00,2200 09/09/19,TRAM,108.00,115.00,108.00,114.00,1369229300 09/09/19,TRAM-W,40.00,47.00,40.00,42.00,603500 09/09/19,TRIL,50.00,50.00,50.00,50.00,0 09/09/19,TRIM,165.00,165.00,165.00,165.00,100 09/09/19,TRIO,426.00,426.00,426.00,426.00,0 09/09/19,TRIS,258.00,276.00,252.00,276.00,164500 09/09/19,TRST,400.00,400.00,400.00,400.00,0 09/09/19,TRUK,116.00,117.00,115.00,116.00,1291100 09/09/19,TRUS,350.00,350.00,350.00,350.00,0 09/09/19,TSPC,1585.00,1600.00,1580.00,1590.00,15100 09/09/19,TUGU,3100.00,3370.00,3100.00,3370.00,13200 09/09/19,TURI,995.00,1000.00,995.00,995.00,11100 09/09/19,ULTJ,1520.00,1525.00,1500.00,1525.00,168900 09/09/19,UNIC,4270.00,4270.00,4270.00,4270.00,100 09/09/19,UNIT,184.00,184.00,184.00,184.00,2100 09/09/19,UNSP,106.00,106.00,103.00,106.00,801000 09/09/19,UNTR,21650.00,23300.00,21650.00,23300.00,10139700 09/09/19,UNVR,47525.00,47825.00,47125.00,47700.00,1083800 09/09/19,URBN,2310.00,2310.00,2300.00,2300.00,44900 09/09/19,URBN-W,67.00,68.00,64.00,66.00,186100 09/09/19,VICO,106.00,106.00,103.00,106.00,1900 09/09/19,VINS,112.00,112.00,107.00,110.00,2100 09/09/19,VINS-W,19.00,19.00,18.00,18.00,148200 09/09/19,VIVA,109.00,109.00,103.00,105.00,7985300 09/09/19,VOKS,380.00,392.00,368.00,368.00,6625300 09/09/19,VRNA,121.00,121.00,121.00,121.00,0 09/09/19,WAPO,90.00,90.00,83.00,87.00,35100 09/09/19,WEGE,344.00,344.00,334.00,340.00,19041400 09/09/19,WEHA,157.00,158.00,156.00,157.00,1511000 09/09/19,WICO,555.00,555.00,555.00,555.00,300 09/09/19,WIIM,208.00,212.00,206.00,212.00,5265700 09/09/19,WIKA,2080.00,2100.00,2030.00,2050.00,8129300 09/09/19,WINS,155.00,159.00,154.00,159.00,45500 09/09/19,WOMF,260.00,278.00,260.00,266.00,55100 09/09/19,WOOD,790.00,810.00,785.00,800.00,40166600 09/09/19,WSBP,334.00,338.00,332.00,336.00,21931200 09/09/19,WSKT,1720.00,1740.00,1715.00,1725.00,6086900 09/09/19,WTON,486.00,494.00,486.00,488.00,5730000 09/09/19,XAQA,991.00,991.00,991.00,991.00,0 09/09/19,XBID,546.00,546.00,546.00,546.00,0 09/09/19,XBLQ,488.00,488.00,488.00,488.00,0 09/09/19,XBNI,1071.00,1071.00,1071.00,1071.00,0 09/09/19,XBSK,392.00,392.00,392.00,392.00,0 09/09/19,XCID,77.00,77.00,76.00,77.00,1800 09/09/19,XCIS,105.00,105.00,105.00,105.00,0 09/09/19,XDIF,496.00,496.00,496.00,496.00,0 09/09/19,XIHD,501.00,501.00,501.00,501.00,100 09/09/19,XIIC,1142.00,1142.00,1142.00,1142.00,100 09/09/19,XIIF,657.00,657.00,654.00,654.00,9100 09/09/19,XIIT,561.00,562.00,554.00,562.00,403600 09/09/19,XIJI,710.00,715.00,707.00,707.00,2600 09/09/19,XIPI,179.00,179.00,179.00,179.00,200 09/09/19,XISB,398.00,398.00,398.00,398.00,0 09/09/19,XISC,756.00,756.00,756.00,756.00,0 09/09/19,XISI,355.00,355.00,355.00,355.00,500 09/09/19,XISR,400.00,400.00,400.00,400.00,1900 09/09/19,XMIG,165.00,165.00,165.00,165.00,0 09/09/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 09/09/19,XMTS,511.00,511.00,511.00,511.00,0 09/09/19,XPDV,478.00,478.00,478.00,478.00,0 09/09/19,XPES,433.00,433.00,433.00,433.00,0 09/09/19,XPFT,539.00,539.00,539.00,539.00,0 09/09/19,XPID,497.00,497.00,497.00,497.00,0 09/09/19,XPLC,482.00,482.00,482.00,482.00,0 09/09/19,XPLQ,518.00,518.00,518.00,518.00,0 09/09/19,XPMI,980.00,995.00,978.00,980.00,7900 09/09/19,XPSG,455.00,455.00,455.00,455.00,20000 09/09/19,XPTD,553.00,553.00,553.00,553.00,0 09/09/19,XSBC,110.00,110.00,110.00,110.00,700 09/09/19,XSPI,750.00,750.00,750.00,750.00,0 09/09/19,YELO,135.00,140.00,135.00,139.00,2449500 09/09/19,YELO-W,24.00,25.00,23.00,24.00,487100 09/09/19,YPAS,446.00,446.00,446.00,446.00,1200 09/09/19,YULE,152.00,152.00,144.00,144.00,800 09/09/19,ZBRA,50.00,50.00,50.00,50.00,0 09/09/19,ZINC,585.00,595.00,496.00,496.00,148320800 09/09/19,ZONE,486.00,486.00,482.00,482.00,87700