,,,,,, 09/10/19,AALI,10350.00,10550.00,10350.00,10500.00,451800 09/10/19,ABBA,140.00,145.00,139.00,140.00,9456000 09/10/19,ABDA,7000.00,7000.00,7000.00,7000.00,0 09/10/19,ABMM,1800.00,1800.00,1800.00,1800.00,100 09/10/19,ACES,1740.00,1755.00,1730.00,1740.00,12484100 09/10/19,ACST,1145.00,1145.00,1115.00,1135.00,168400 09/10/19,ADES,1175.00,1180.00,1130.00,1140.00,177400 09/10/19,ADHI,1340.00,1365.00,1340.00,1360.00,2857800 09/10/19,ADMF,10800.00,10850.00,10750.00,10750.00,228700 09/10/19,ADMG,216.00,222.00,204.00,208.00,2890400 09/10/19,ADRO,1430.00,1440.00,1355.00,1410.00,104962000 09/10/19,AGII,615.00,620.00,605.00,615.00,240200 09/10/19,AGRO,244.00,246.00,240.00,242.00,3466900 09/10/19,AGRS,200.00,200.00,198.00,200.00,39000 09/10/19,AHAP,55.00,55.00,52.00,53.00,124000 09/10/19,AIMS,180.00,180.00,180.00,180.00,0 09/10/19,AISA,168.00,168.00,168.00,168.00,0 09/10/19,AKKU,50.00,50.00,50.00,50.00,46700 09/10/19,AKPI,416.00,426.00,416.00,416.00,1800 09/10/19,AKRA,4100.00,4130.00,4070.00,4070.00,8072500 09/10/19,AKSI,252.00,310.00,252.00,310.00,45300 09/10/19,ALDO,386.00,386.00,380.00,380.00,4600 09/10/19,ALKA,390.00,470.00,390.00,456.00,38100 09/10/19,ALMI,476.00,476.00,476.00,476.00,1200 09/10/19,ALTO,362.00,386.00,362.00,386.00,11700 09/10/19,AMAG,300.00,308.00,300.00,308.00,3200 09/10/19,AMFG,4900.00,4900.00,4900.00,4900.00,0 09/10/19,AMIN,336.00,336.00,332.00,332.00,1000 09/10/19,AMRT,890.00,890.00,880.00,880.00,345000 09/10/19,ANDI,1810.00,1935.00,1700.00,1780.00,41527200 09/10/19,ANJT,745.00,760.00,730.00,760.00,75300 09/10/19,ANTM,1130.00,1160.00,1110.00,1130.00,202036800 09/10/19,APEX,545.00,610.00,545.00,550.00,2600 09/10/19,APIC,705.00,715.00,705.00,705.00,19987600 09/10/19,APIC-W,505.00,505.00,505.00,505.00,500 09/10/19,APII,171.00,172.00,157.00,167.00,11900 09/10/19,APLI,116.00,117.00,109.00,109.00,83200 09/10/19,APLN,262.00,266.00,248.00,254.00,79753100 09/10/19,APOL,50.00,50.00,50.00,50.00,300 09/10/19,APOL-W2,13.00,13.00,13.00,13.00,5800 09/10/19,ARGO,825.00,825.00,825.00,825.00,0 09/10/19,ARII,720.00,725.00,720.00,725.00,16200 09/10/19,ARKA,1605.00,1610.00,1580.00,1600.00,237300 09/10/19,ARMY,260.00,278.00,258.00,276.00,44930400 09/10/19,ARNA,525.00,525.00,515.00,520.00,5040400 09/10/19,ARTA,364.00,364.00,364.00,364.00,2300 09/10/19,ARTI,50.00,50.00,50.00,50.00,303800 09/10/19,ARTO,830.00,830.00,830.00,830.00,0 09/10/19,ASBI,306.00,306.00,306.00,306.00,0 09/10/19,ASDM,1015.00,1015.00,1015.00,1015.00,0 09/10/19,ASGR,1020.00,1030.00,1020.00,1025.00,222100 09/10/19,ASII,6675.00,6725.00,6600.00,6675.00,20241600 09/10/19,ASJT,200.00,204.00,199.00,199.00,12300 09/10/19,ASMI,1150.00,1440.00,1120.00,1190.00,230200 09/10/19,ASRI,314.00,318.00,308.00,308.00,5467900 09/10/19,ASRM,2350.00,2350.00,2340.00,2340.00,200 09/10/19,ASSA,790.00,800.00,790.00,800.00,638400 09/10/19,ATIC,810.00,810.00,810.00,810.00,0 09/10/19,ATPK,194.00,194.00,194.00,194.00,0 09/10/19,AUTO,1310.00,1325.00,1305.00,1310.00,1227100 09/10/19,BABP,53.00,56.00,52.00,53.00,18704900 09/10/19,BABP-W2,21.00,38.00,21.00,38.00,32000 09/10/19,BABP-W3,44.00,44.00,42.00,42.00,26100 09/10/19,BACA,280.00,282.00,280.00,282.00,10900 09/10/19,BACA-W2,280.00,100.00,100.00,100.00,0 09/10/19,BAJA,74.00,76.00,74.00,75.00,427300 09/10/19,BALI,1605.00,1605.00,1595.00,1600.00,217300 09/10/19,BAPA,87.00,87.00,85.00,86.00,32100 09/10/19,BATA,655.00,685.00,650.00,680.00,5700 09/10/19,BAYU,1630.00,1630.00,1615.00,1630.00,3800 09/10/19,BBCA,30100.00,30275.00,29925.00,30275.00,8058200 09/10/19,BBHI,160.00,160.00,160.00,160.00,10900 09/10/19,BBKP,280.00,280.00,276.00,278.00,1791000 09/10/19,BBLD,454.00,456.00,454.00,456.00,900 09/10/19,BBMD,2400.00,2400.00,2400.00,2400.00,0 09/10/19,BBNI,7550.00,7775.00,7550.00,7750.00,19704800 09/10/19,BBRI,4180.00,4190.00,4150.00,4190.00,69287000 09/10/19,BBRM,50.00,50.00,50.00,50.00,100 09/10/19,BBTN,2080.00,2100.00,2070.00,2080.00,11818500 09/10/19,BBYB,300.00,306.00,290.00,294.00,303900 09/10/19,BCAP,188.00,190.00,180.00,182.00,5528600 09/10/19,BCIC,450.00,450.00,450.00,450.00,0 09/10/19,BCIP,85.00,85.00,84.00,84.00,357700 09/10/19,BDMN,4650.00,4740.00,4650.00,4660.00,1910900 09/10/19,BEEF,342.00,366.00,342.00,364.00,22556800 09/10/19,BEEF-W,39.00,42.00,39.00,41.00,1251400 09/10/19,BEKS,50.00,50.00,50.00,50.00,4500 09/10/19,BELL,510.00,510.00,510.00,510.00,100 09/10/19,BEST,292.00,298.00,290.00,298.00,3361000 09/10/19,BFIN,565.00,565.00,540.00,540.00,183000 09/10/19,BGTG,69.00,71.00,69.00,69.00,3601900 09/10/19,BHIT,73.00,76.00,71.00,74.00,65472000 09/10/19,BIKA,206.00,226.00,190.00,197.00,34600 09/10/19,BIMA,51.00,51.00,50.00,51.00,47500 09/10/19,BINA,865.00,865.00,825.00,825.00,18300 09/10/19,BIPI,50.00,50.00,50.00,50.00,394600 09/10/19,BIPI-W,14.00,15.00,14.00,15.00,1312900 09/10/19,BIPP,71.00,74.00,68.00,71.00,23600 09/10/19,BIPP-W2,71.00,1.00,1.00,1.00,0 09/10/19,BIRD,2680.00,2690.00,2650.00,2680.00,135300 09/10/19,BISI,1385.00,1385.00,1380.00,1380.00,11000 09/10/19,BJBR,1580.00,1630.00,1570.00,1630.00,10587400 09/10/19,BJTM,635.00,640.00,635.00,635.00,1401800 09/10/19,BKDP,57.00,57.00,57.00,57.00,2000 09/10/19,BKSL,127.00,129.00,125.00,125.00,45135000 09/10/19,BKSL-W,26.00,26.00,25.00,26.00,3103100 09/10/19,BKSW,177.00,177.00,177.00,177.00,600 09/10/19,BLTA,50.00,50.00,50.00,50.00,0 09/10/19,BLTZ,4000.00,4000.00,4000.00,4000.00,0 09/10/19,BLUE,640.00,640.00,600.00,630.00,423500 09/10/19,BMAS,300.00,300.00,288.00,288.00,1900 09/10/19,BMRI,6900.00,7050.00,6900.00,7050.00,26035200 09/10/19,BMSR,80.00,80.00,80.00,80.00,1400 09/10/19,BMTR,338.00,360.00,338.00,348.00,73946300 09/10/19,BNBA,300.00,302.00,296.00,298.00,92100 09/10/19,BNBR,50.00,50.00,50.00,50.00,104500 09/10/19,BNGA,1000.00,1000.00,995.00,1000.00,2439700 09/10/19,BNII,230.00,232.00,230.00,230.00,681400 09/10/19,BNLI,1020.00,1050.00,1015.00,1035.00,37082000 09/10/19,BOGA,825.00,825.00,815.00,815.00,5935600 09/10/19,BOGA-W,825.00,600.00,600.00,600.00,0 09/10/19,BOLA,360.00,370.00,356.00,370.00,84000 09/10/19,BOLT,895.00,900.00,890.00,890.00,131700 09/10/19,BORN,50.00,50.00,50.00,50.00,0 09/10/19,BOSS,785.00,785.00,750.00,780.00,644800 09/10/19,BPFI,1080.00,1080.00,1080.00,1080.00,27800 09/10/19,BPII,7975.00,7975.00,7975.00,7975.00,0 09/10/19,BPTR,112.00,118.00,98.00,101.00,26951600 09/10/19,BRAM,7400.00,7400.00,7400.00,7400.00,0 09/10/19,BRIS,420.00,446.00,420.00,438.00,13481600 09/10/19,BRMS,50.00,51.00,50.00,50.00,28311300 09/10/19,BRNA,1080.00,1080.00,1080.00,1080.00,0 09/10/19,BRPT,1055.00,1080.00,1040.00,1080.00,125796600 09/10/19,BRPT-W,715.00,800.00,705.00,720.00,54500 09/10/19,BSDE,1315.00,1335.00,1310.00,1320.00,18744900 09/10/19,BSIM,575.00,575.00,575.00,575.00,3600 09/10/19,BSIM-W3,46.00,48.00,45.00,45.00,12700 09/10/19,BSSR,1720.00,1745.00,1690.00,1735.00,1600 09/10/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 09/10/19,BTEK,69.00,69.00,68.00,68.00,1466300 09/10/19,BTEL,50.00,50.00,50.00,50.00,0 09/10/19,BTON,214.00,214.00,210.00,210.00,6800 09/10/19,BTPN,3280.00,3280.00,3250.00,3250.00,150300 09/10/19,BTPS,2900.00,3120.00,2860.00,3110.00,39985100 09/10/19,BUDI,102.00,102.00,101.00,101.00,89700 09/10/19,BUKK,1560.00,1790.00,1550.00,1790.00,9700 09/10/19,BULL,193.00,193.00,191.00,192.00,7178600 09/10/19,BULL-W,95.00,95.00,92.00,95.00,189500 09/10/19,BULL-W2,95.00,27.00,27.00,27.00,0 09/10/19,BUMI,95.00,96.00,93.00,94.00,143185000 09/10/19,BUVA,86.00,87.00,84.00,87.00,260600 09/10/19,BVIC,177.00,177.00,177.00,177.00,0 09/10/19,BWPT,140.00,141.00,134.00,138.00,11542000 09/10/19,BYAN,17000.00,17000.00,17000.00,17000.00,0 09/10/19,CAKK,113.00,118.00,112.00,115.00,3784200 09/10/19,CAKK-W,21.00,24.00,21.00,22.00,1440000 09/10/19,CAMP,505.00,510.00,498.00,505.00,735000 09/10/19,CANI,171.00,208.00,130.00,202.00,81100 09/10/19,CARS,236.00,238.00,232.00,238.00,123800 09/10/19,CASA,400.00,404.00,398.00,402.00,8538800 09/10/19,CASA-W,400.00,320.00,320.00,320.00,0 09/10/19,CASS,620.00,620.00,620.00,620.00,1000 09/10/19,CCSI,312.00,314.00,298.00,304.00,8136300 09/10/19,CEKA,1460.00,1480.00,1455.00,1470.00,43500 09/10/19,CENT,82.00,87.00,82.00,84.00,19851200 09/10/19,CFIN,306.00,306.00,304.00,306.00,549800 09/10/19,CINT,262.00,264.00,256.00,260.00,219300 09/10/19,CITA,1910.00,1920.00,1900.00,1920.00,2100 09/10/19,CITY,204.00,204.00,204.00,204.00,200 09/10/19,CITY-W,204.00,97.00,97.00,97.00,0 09/10/19,CKRA,76.00,76.00,76.00,76.00,0 09/10/19,CLAY,4910.00,4930.00,4900.00,4910.00,2085000 09/10/19,CLEO,570.00,575.00,555.00,560.00,12860800 09/10/19,CLPI,805.00,830.00,785.00,830.00,2491500 09/10/19,CMNP,1440.00,1450.00,1440.00,1450.00,423100 09/10/19,CMPP,184.00,184.00,184.00,184.00,0 09/10/19,CNKO,50.00,50.00,50.00,50.00,500 09/10/19,CNTB,250.00,250.00,250.00,250.00,0 09/10/19,CNTX,430.00,440.00,430.00,440.00,700 09/10/19,COCO,925.00,925.00,920.00,925.00,1801500 09/10/19,COCO-W,494.00,494.00,486.00,486.00,3911000 09/10/19,COWL,210.00,218.00,208.00,210.00,137100 09/10/19,CPIN,5125.00,5175.00,4980.00,5075.00,8296700 09/10/19,CPRI,55.00,57.00,54.00,57.00,4679700 09/10/19,CPRI-W,24.00,25.00,23.00,24.00,35700 09/10/19,CPRO,50.00,50.00,50.00,50.00,1800 09/10/19,CSAP,448.00,476.00,448.00,476.00,7600 09/10/19,CSIS,98.00,112.00,95.00,100.00,13664900 09/10/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 09/10/19,CTRA,1055.00,1095.00,1055.00,1090.00,35970400 09/10/19,CTTH,98.00,98.00,95.00,95.00,14900 09/10/19,DART,308.00,312.00,308.00,312.00,10500 09/10/19,DAYA,282.00,282.00,268.00,268.00,3400 09/10/19,DEAL,1560.00,1575.00,1535.00,1535.00,8646300 09/10/19,DEAL-W,1560.00,1100.00,1100.00,1100.00,0 09/10/19,DEFI,1865.00,1865.00,1865.00,1865.00,800 09/10/19,DEWA,50.00,50.00,50.00,50.00,5000 09/10/19,DFAM,965.00,980.00,955.00,975.00,662100 09/10/19,DFAM-W,965.00,745.00,745.00,745.00,0 09/10/19,DGIK,50.00,50.00,50.00,50.00,500 09/10/19,DIGI,1995.00,1995.00,1995.00,1995.00,0 09/10/19,DILD,420.00,438.00,418.00,430.00,12463900 09/10/19,DIVA,3720.00,3720.00,3690.00,3720.00,317700 09/10/19,DKFT,270.00,272.00,252.00,254.00,50422900 09/10/19,DLTA,7100.00,7100.00,7100.00,7100.00,100 09/10/19,DMAS,292.00,296.00,288.00,292.00,70632500 09/10/19,DNAR,262.00,264.00,260.00,260.00,1700 09/10/19,DNET,2880.00,3080.00,2880.00,3080.00,10600 09/10/19,DOID,378.00,386.00,372.00,378.00,18696200 09/10/19,DPNS,276.00,280.00,264.00,264.00,24400 09/10/19,DPUM,114.00,114.00,114.00,114.00,500 09/10/19,DSFI,129.00,130.00,129.00,129.00,194300 09/10/19,DSNG,330.00,330.00,328.00,330.00,62200 09/10/19,DSSA,19975.00,19975.00,19975.00,19975.00,0 09/10/19,DUCK,1635.00,1635.00,1595.00,1595.00,301300 09/10/19,DUTI,6850.00,6850.00,6850.00,6850.00,0 09/10/19,DVLA,2210.00,2260.00,2210.00,2260.00,600 09/10/19,DWGL,232.00,234.00,228.00,232.00,560700 09/10/19,DWGL-W,41.00,43.00,40.00,41.00,1026800 09/10/19,DYAN,129.00,135.00,127.00,131.00,10693600 09/10/19,EAST,185.00,186.00,171.00,173.00,16133900 09/10/19,EAST-W,18.00,19.00,17.00,17.00,11653400 09/10/19,ECII,1140.00,1140.00,1120.00,1120.00,52300 09/10/19,EKAD,865.00,870.00,860.00,870.00,122600 09/10/19,ELSA,346.00,354.00,344.00,346.00,48231200 09/10/19,ELTY,50.00,50.00,50.00,50.00,0 09/10/19,EMDE,222.00,236.00,185.00,236.00,102100 09/10/19,EMTK,7000.00,7000.00,6050.00,6300.00,41600 09/10/19,ENRG,57.00,59.00,56.00,58.00,96171200 09/10/19,ENVY,1580.00,1590.00,1555.00,1560.00,17603500 09/10/19,EPMT,2300.00,2300.00,2300.00,2300.00,0 09/10/19,ERAA,1540.00,1760.00,1535.00,1735.00,118938600 09/10/19,ERTX,141.00,149.00,127.00,130.00,4794600 09/10/19,ESSA,274.00,286.00,274.00,274.00,12386300 09/10/19,ESTI,90.00,91.00,90.00,90.00,1190300 09/10/19,ETWA,56.00,72.00,56.00,72.00,2494100 09/10/19,EXCL,3390.00,3600.00,3260.00,3280.00,30773800 09/10/19,FAST,2650.00,2650.00,2650.00,2650.00,300 09/10/19,FASW,7800.00,7800.00,7800.00,7800.00,22300 09/10/19,FILM,870.00,870.00,795.00,800.00,141900 09/10/19,FINN,50.00,50.00,50.00,50.00,1100 09/10/19,FIRE,3100.00,3480.00,2380.00,2490.00,38827800 09/10/19,FIRE-W,3100.00,1910.00,1910.00,1910.00,0 09/10/19,FISH,3400.00,3400.00,3300.00,3400.00,1700 09/10/19,FITT,80.00,97.00,80.00,91.00,3187500 09/10/19,FITT-W,35.00,37.00,32.00,34.00,36800 09/10/19,FMII,640.00,640.00,640.00,640.00,0 09/10/19,FOOD,140.00,148.00,140.00,144.00,2403200 09/10/19,FORU,101.00,101.00,101.00,101.00,0 09/10/19,FORZ,950.00,970.00,940.00,970.00,979200 09/10/19,FORZ-W,950.00,610.00,610.00,610.00,0 09/10/19,FPNI,136.00,136.00,132.00,134.00,1682100 09/10/19,FREN,146.00,164.00,145.00,156.00,544637100 09/10/19,FREN-W,96.00,107.00,96.00,103.00,1332600 09/10/19,FUJI,117.00,118.00,117.00,118.00,176100 09/10/19,GAMA,50.00,50.00,50.00,50.00,0 09/10/19,GDST,83.00,83.00,81.00,82.00,160100 09/10/19,GDYR,1985.00,1985.00,1985.00,1985.00,0 09/10/19,GEMA,350.00,376.00,350.00,376.00,41500 09/10/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 09/10/19,GGRM,68750.00,68750.00,67525.00,68300.00,687600 09/10/19,GHON,1350.00,1375.00,1350.00,1375.00,300 09/10/19,GIAA,500.00,505.00,492.00,492.00,6891000 09/10/19,GJTL,685.00,695.00,680.00,680.00,1042900 09/10/19,GLOB,486.00,498.00,470.00,472.00,59000 09/10/19,GMFI,204.00,206.00,202.00,202.00,2077700 09/10/19,GMTD,18950.00,18950.00,18950.00,18950.00,200 09/10/19,GOLD,232.00,246.00,230.00,246.00,74000 09/10/19,GOLL,50.00,50.00,50.00,50.00,0 09/10/19,GOOD,1700.00,1700.00,1670.00,1680.00,373800 09/10/19,GPRA,94.00,94.00,94.00,94.00,3100 09/10/19,GREN,328.00,328.00,328.00,328.00,0 09/10/19,GSMF,110.00,116.00,106.00,116.00,31600 09/10/19,GTBO,165.00,170.00,165.00,170.00,2800 09/10/19,GWSA,187.00,187.00,186.00,186.00,67500 09/10/19,GZCO,50.00,50.00,50.00,50.00,3507500 09/10/19,HADE,50.00,50.00,50.00,50.00,0 09/10/19,HDFA,149.00,149.00,149.00,149.00,0 09/10/19,HDIT,710.00,800.00,710.00,740.00,124400 09/10/19,HDTX,120.00,120.00,120.00,120.00,0 09/10/19,HEAL,3530.00,3540.00,3460.00,3500.00,400300 09/10/19,HELI,172.00,175.00,168.00,175.00,295500 09/10/19,HELI-W,15.00,15.00,15.00,15.00,1500 09/10/19,HERO,690.00,700.00,680.00,700.00,14500 09/10/19,HEXA,3250.00,3250.00,3200.00,3200.00,625600 09/10/19,HITS,680.00,680.00,680.00,680.00,107700 09/10/19,HKMU,338.00,338.00,332.00,332.00,19334800 09/10/19,HMSP,2740.00,2770.00,2740.00,2740.00,29419100 09/10/19,HOKI,825.00,825.00,810.00,825.00,28588600 09/10/19,HOKI-W,660.00,660.00,660.00,660.00,20000 09/10/19,HOME,105.00,112.00,102.00,102.00,3935290500 09/10/19,HOTL,171.00,173.00,168.00,171.00,7200400 09/10/19,HRME,930.00,935.00,920.00,925.00,9665700 09/10/19,HRTA,276.00,280.00,270.00,274.00,152400 09/10/19,HRUM,1505.00,1510.00,1455.00,1470.00,1151300 09/10/19,IATA,50.00,51.00,50.00,50.00,4838600 09/10/19,IBFN,226.00,226.00,206.00,206.00,1400 09/10/19,IBFN-W,32.00,32.00,26.00,26.00,46600 09/10/19,IBST,9775.00,9775.00,9775.00,9775.00,100 09/10/19,ICBP,11850.00,12025.00,11825.00,12025.00,4550900 09/10/19,ICON,99.00,102.00,99.00,102.00,2300 09/10/19,IDPR,322.00,398.00,322.00,398.00,1000 09/10/19,IGAR,340.00,340.00,330.00,338.00,43800 09/10/19,IIKP,50.00,50.00,50.00,50.00,29400 09/10/19,IKAI,149.00,149.00,145.00,147.00,8017700 09/10/19,IKBI,270.00,274.00,268.00,270.00,11400 09/10/19,IMAS,1760.00,1790.00,1755.00,1770.00,395000 09/10/19,IMJS,450.00,452.00,444.00,450.00,456100 09/10/19,IMPC,1040.00,1045.00,1035.00,1040.00,421600 09/10/19,INAF,1795.00,1795.00,1775.00,1780.00,149500 09/10/19,INAI,440.00,452.00,440.00,440.00,13200 09/10/19,INCF,67.00,75.00,64.00,73.00,22369100 09/10/19,INCI,418.00,434.00,418.00,426.00,20500 09/10/19,INCO,3860.00,3880.00,3750.00,3760.00,27963500 09/10/19,INDF,8000.00,8000.00,7900.00,7950.00,4575600 09/10/19,INDR,4210.00,4220.00,3960.00,4120.00,17600 09/10/19,INDS,2370.00,2370.00,2350.00,2350.00,736700 09/10/19,INDX,66.00,70.00,64.00,65.00,25400 09/10/19,INDY,1510.00,1520.00,1455.00,1460.00,11237400 09/10/19,INKP,7275.00,7350.00,6925.00,7025.00,9789000 09/10/19,INOV,432.00,432.00,400.00,418.00,9079100 09/10/19,INPC,69.00,69.00,68.00,69.00,177500 09/10/19,INPC-W,7.00,8.00,7.00,8.00,1521600 09/10/19,INPP,750.00,790.00,750.00,760.00,7900 09/10/19,INPS,3210.00,3210.00,3200.00,3200.00,123700 09/10/19,INRU,825.00,825.00,825.00,825.00,80500 09/10/19,INTA,462.00,468.00,462.00,468.00,102300 09/10/19,INTA-W,200.00,200.00,200.00,200.00,37700 09/10/19,INTD,141.00,141.00,140.00,141.00,8300 09/10/19,INTP,21775.00,21900.00,21200.00,21350.00,3727800 09/10/19,IPCC,1130.00,1130.00,1110.00,1120.00,65300 09/10/19,IPCM,250.00,250.00,248.00,250.00,11700 09/10/19,IPOL,105.00,107.00,104.00,106.00,155600 09/10/19,IPTV,540.00,560.00,520.00,535.00,68484800 09/10/19,IPTV-W,29.00,32.00,28.00,30.00,19070700 09/10/19,ISAT,3500.00,3560.00,3490.00,3500.00,1915200 09/10/19,ISSP,113.00,114.00,111.00,112.00,16026500 09/10/19,ITIC,720.00,750.00,710.00,745.00,5246700 09/10/19,ITMA,815.00,815.00,815.00,815.00,5200 09/10/19,ITMG,14900.00,14950.00,14525.00,14700.00,1128300 09/10/19,ITTG,82.00,82.00,82.00,82.00,0 09/10/19,JAST,1365.00,1385.00,1365.00,1365.00,2571200 09/10/19,JAWA,105.00,105.00,100.00,100.00,41600 09/10/19,JAYA,98.00,104.00,98.00,100.00,1150700 09/10/19,JAYA-W,20.00,21.00,19.00,20.00,664400 09/10/19,JECC,5900.00,5900.00,5900.00,5900.00,0 09/10/19,JGLE,50.00,50.00,50.00,50.00,200 09/10/19,JIHD,535.00,580.00,535.00,545.00,27800 09/10/19,JKON,525.00,525.00,525.00,525.00,0 09/10/19,JKSW,60.00,60.00,60.00,60.00,0 09/10/19,JMAS,895.00,895.00,895.00,895.00,200 09/10/19,JPFA,1635.00,1635.00,1600.00,1605.00,33292500 09/10/19,JRPT,740.00,740.00,660.00,690.00,6818000 09/10/19,JSKY,630.00,740.00,590.00,735.00,36145600 09/10/19,JSMR,5400.00,5525.00,5400.00,5525.00,1696900 09/10/19,JSPT,910.00,910.00,910.00,910.00,0 09/10/19,JTPE,975.00,980.00,975.00,980.00,299500 09/10/19,KAEF,3050.00,3070.00,2960.00,2960.00,256900 09/10/19,KARW,55.00,70.00,53.00,70.00,4886200 09/10/19,KAYU,266.00,266.00,248.00,252.00,8021400 09/10/19,KBLI,630.00,635.00,615.00,630.00,4559500 09/10/19,KBLM,302.00,348.00,302.00,344.00,181900 09/10/19,KBLV,408.00,410.00,408.00,410.00,1500 09/10/19,KBRI,50.00,50.00,50.00,50.00,0 09/10/19,KDSI,1610.00,1610.00,1585.00,1595.00,28800 09/10/19,KEEN,680.00,705.00,645.00,700.00,34622700 09/10/19,KIAS,85.00,87.00,85.00,87.00,3484100 09/10/19,KICI,226.00,226.00,226.00,226.00,700 09/10/19,KIJA,316.00,318.00,314.00,318.00,3663200 09/10/19,KINO,3280.00,3400.00,3280.00,3350.00,503000 09/10/19,KIOS,422.00,422.00,414.00,414.00,4200 09/10/19,KIOS-W,172.00,172.00,172.00,172.00,300 09/10/19,KJEN,2030.00,2190.00,1980.00,2000.00,636500 09/10/19,KKGI,238.00,240.00,222.00,238.00,447000 09/10/19,KLBF,1675.00,1680.00,1670.00,1680.00,20762000 09/10/19,KMTR,316.00,326.00,310.00,314.00,83700 09/10/19,KOBX,160.00,171.00,157.00,160.00,4108600 09/10/19,KOIN,194.00,194.00,194.00,194.00,32200 09/10/19,KONI,600.00,600.00,540.00,540.00,8500 09/10/19,KOPI,645.00,645.00,645.00,645.00,50600 09/10/19,KOTA,474.00,478.00,460.00,464.00,3532300 09/10/19,KOTA-W,19.00,20.00,18.00,18.00,4842900 09/10/19,KPAL,640.00,670.00,630.00,670.00,10485100 09/10/19,KPAS,110.00,129.00,109.00,117.00,62494100 09/10/19,KPAS-W,32.00,38.00,32.00,32.00,478400 09/10/19,KPIG,166.00,175.00,163.00,166.00,43532500 09/10/19,KRAH,1490.00,1490.00,1125.00,1485.00,2900 09/10/19,KRAS,380.00,380.00,370.00,372.00,5511600 09/10/19,KREN,570.00,580.00,555.00,570.00,113680300 09/10/19,LAND,1505.00,1505.00,1405.00,1465.00,32600 09/10/19,LAPD,50.00,50.00,50.00,50.00,100 09/10/19,LCGP,114.00,114.00,114.00,114.00,0 09/10/19,LCKM,324.00,326.00,324.00,326.00,27600 09/10/19,LEAD,50.00,50.00,50.00,50.00,56800 09/10/19,LIFE,12500.00,12500.00,12275.00,12450.00,4700 09/10/19,LINK,4050.00,4050.00,3950.00,4000.00,1465800 09/10/19,LION,530.00,530.00,525.00,525.00,500 09/10/19,LMAS,60.00,60.00,60.00,60.00,21000 09/10/19,LMPI,140.00,140.00,140.00,140.00,0 09/10/19,LMSH,460.00,462.00,450.00,462.00,10500 09/10/19,LPCK,1280.00,1335.00,1275.00,1325.00,1394700 09/10/19,LPGI,3900.00,3900.00,3900.00,3900.00,100 09/10/19,LPIN,298.00,298.00,298.00,298.00,4300 09/10/19,LPKR,262.00,270.00,258.00,268.00,188531900 09/10/19,LPLI,122.00,122.00,117.00,117.00,200 09/10/19,LPPF,3030.00,3070.00,3000.00,3010.00,3894700 09/10/19,LPPS,92.00,93.00,92.00,93.00,19100 09/10/19,LRNA,141.00,141.00,141.00,141.00,2900 09/10/19,LSIP,1170.00,1205.00,1165.00,1180.00,7339500 09/10/19,LTLS,650.00,650.00,640.00,650.00,52900 09/10/19,LUCK,1475.00,1480.00,1475.00,1475.00,533800 09/10/19,MABA,50.00,50.00,50.00,50.00,2400 09/10/19,MAGP,50.00,50.00,50.00,50.00,0 09/10/19,MAIN,975.00,990.00,940.00,945.00,12239200 09/10/19,MAMI,117.00,118.00,113.00,117.00,344441800 09/10/19,MAMI-W,28.00,28.00,25.00,25.00,3422000 09/10/19,MAMIP,117.00,600.00,600.00,600.00,0 09/10/19,MAPA,5350.00,5350.00,5350.00,5350.00,46900 09/10/19,MAPB,1750.00,1750.00,1750.00,1750.00,300 09/10/19,MAPI,1045.00,1050.00,1020.00,1025.00,3989000 09/10/19,MARI,252.00,252.00,238.00,248.00,325700 09/10/19,MARK,488.00,490.00,484.00,490.00,1859500 09/10/19,MASA,565.00,565.00,550.00,560.00,75600 09/10/19,MAYA,6900.00,7000.00,6900.00,7000.00,5300 09/10/19,MBAP,2040.00,2060.00,2000.00,2020.00,13500 09/10/19,MBSS,590.00,590.00,540.00,545.00,504300 09/10/19,MBTO,128.00,128.00,128.00,128.00,500 09/10/19,MCAS,3350.00,3360.00,3330.00,3330.00,747300 09/10/19,MCOR,145.00,146.00,141.00,142.00,1434000 09/10/19,MDIA,136.00,136.00,128.00,134.00,94700 09/10/19,MDKA,6100.00,6125.00,6000.00,6025.00,4847600 09/10/19,MDKI,202.00,202.00,202.00,202.00,25000 09/10/19,MDLN,244.00,246.00,240.00,242.00,2210600 09/10/19,MDRN,50.00,50.00,50.00,50.00,500 09/10/19,MEDC,785.00,790.00,760.00,770.00,15631500 09/10/19,MEDC-W,172.00,172.00,166.00,168.00,948200 09/10/19,MEGA,6150.00,6150.00,6150.00,6150.00,0 09/10/19,MERK,3040.00,3060.00,2970.00,3000.00,39500 09/10/19,META,194.00,197.00,192.00,195.00,117800 09/10/19,MFIN,1105.00,1150.00,1105.00,1150.00,31100 09/10/19,MFMI,470.00,470.00,470.00,470.00,0 09/10/19,MGNA,50.00,50.00,50.00,50.00,0 09/10/19,MGRO,805.00,830.00,805.00,830.00,5946400 09/10/19,MICE,360.00,364.00,330.00,364.00,1883200 09/10/19,MIDI,1100.00,1100.00,1100.00,1100.00,100 09/10/19,MIKA,2470.00,2490.00,2380.00,2380.00,13324100 09/10/19,MINA,2380.00,2520.00,2300.00,2330.00,26614100 09/10/19,MIRA,50.00,50.00,50.00,50.00,0 09/10/19,MITI,51.00,51.00,51.00,51.00,0 09/10/19,MKNT,51.00,51.00,50.00,50.00,4500400 09/10/19,MKPI,16850.00,16850.00,16850.00,16850.00,0 09/10/19,MLBI,18000.00,18000.00,18000.00,18000.00,100 09/10/19,MLIA,1505.00,1515.00,1500.00,1505.00,3240800 09/10/19,MLPL,94.00,96.00,94.00,95.00,1536200 09/10/19,MLPT,600.00,600.00,600.00,600.00,100 09/10/19,MMLP,340.00,340.00,340.00,340.00,700 09/10/19,MNCN,1295.00,1315.00,1290.00,1305.00,46540300 09/10/19,MOLI,935.00,940.00,935.00,940.00,30300 09/10/19,MPMX,775.00,785.00,750.00,760.00,5700800 09/10/19,MPOW,230.00,264.00,224.00,264.00,7219000 09/10/19,MPPA,182.00,183.00,179.00,179.00,1801000 09/10/19,MPRO,770.00,800.00,710.00,790.00,10800 09/10/19,MRAT,164.00,169.00,157.00,166.00,51400 09/10/19,MREI,6050.00,6225.00,6050.00,6225.00,1300 09/10/19,MSIN,470.00,510.00,468.00,482.00,59798400 09/10/19,MSKY,985.00,985.00,945.00,975.00,100700 09/10/19,MTDL,1345.00,1355.00,1340.00,1345.00,1735400 09/10/19,MTFN,50.00,50.00,50.00,50.00,500 09/10/19,MTLA,462.00,462.00,462.00,462.00,5900 09/10/19,MTPS,1670.00,1730.00,1650.00,1660.00,656100 09/10/19,MTPS-W,700.00,810.00,700.00,810.00,42300 09/10/19,MTRA,330.00,330.00,330.00,330.00,19500 09/10/19,MTSM,240.00,240.00,230.00,230.00,6500 09/10/19,MTWI,87.00,89.00,82.00,83.00,6572600 09/10/19,MYOH,1350.00,1350.00,1295.00,1295.00,526400 09/10/19,MYOR,2480.00,2490.00,2450.00,2450.00,916400 09/10/19,MYRX,101.00,101.00,99.00,100.00,14144400 09/10/19,MYRXP,101.00,50.00,50.00,50.00,0 09/10/19,MYTX,59.00,64.00,59.00,64.00,23400 09/10/19,NASA,760.00,770.00,760.00,770.00,4336500 09/10/19,NASA-W,760.00,650.00,650.00,650.00,0 09/10/19,NATO,820.00,835.00,820.00,825.00,12167300 09/10/19,NATO-W,820.00,600.00,600.00,600.00,0 09/10/19,NELY,153.00,154.00,153.00,154.00,3900 09/10/19,NFCX,2530.00,2550.00,2520.00,2540.00,844900 09/10/19,NICK,296.00,296.00,296.00,296.00,0 09/10/19,NIKL,1280.00,1280.00,1260.00,1260.00,531000 09/10/19,NIPS,282.00,282.00,282.00,282.00,0 09/10/19,NIRO,140.00,141.00,140.00,141.00,1548500 09/10/19,NISP,860.00,860.00,845.00,850.00,8300 09/10/19,NOBU,895.00,895.00,895.00,895.00,0 09/10/19,NRCA,392.00,392.00,388.00,390.00,389800 09/10/19,NUSA,81.00,88.00,81.00,87.00,212558500 09/10/19,NUSA-W,11.00,11.00,10.00,11.00,5864800 09/10/19,OASA,378.00,382.00,378.00,380.00,1600 09/10/19,OCAP,250.00,250.00,250.00,250.00,300 09/10/19,OKAS,110.00,144.00,109.00,144.00,1062800 09/10/19,OMRE,1780.00,1790.00,1780.00,1790.00,200 09/10/19,PADI,580.00,605.00,575.00,605.00,2017300 09/10/19,PALM,218.00,246.00,218.00,246.00,310200 09/10/19,PAMG,154.00,158.00,152.00,154.00,3368000 09/10/19,PANI,119.00,120.00,118.00,120.00,60200 09/10/19,PANR,370.00,370.00,366.00,368.00,1297400 09/10/19,PANS,1560.00,1610.00,1560.00,1610.00,97200 09/10/19,PBID,1010.00,1020.00,995.00,1015.00,76900 09/10/19,PBRX,775.00,785.00,760.00,770.00,4594300 09/10/19,PBSA,410.00,410.00,406.00,406.00,32000 09/10/19,PCAR,1985.00,1985.00,1945.00,1985.00,8000 09/10/19,PDES,1200.00,1390.00,1200.00,1350.00,2100 09/10/19,PEGE,228.00,230.00,220.00,230.00,2000 09/10/19,PEHA,1390.00,1415.00,1380.00,1415.00,46000 09/10/19,PGAS,1965.00,2050.00,1965.00,2020.00,63446200 09/10/19,PGLI,262.00,262.00,240.00,250.00,355700 09/10/19,PICO,3930.00,3930.00,3930.00,3930.00,0 09/10/19,PJAA,1000.00,1135.00,1000.00,1035.00,6700 09/10/19,PKPK,77.00,80.00,77.00,80.00,45700 09/10/19,PLAS,50.00,50.00,50.00,50.00,0 09/10/19,PLIN,3100.00,3100.00,3100.00,3100.00,1300 09/10/19,PNBN,1390.00,1425.00,1380.00,1400.00,10633200 09/10/19,PNBS,53.00,53.00,52.00,53.00,256100 09/10/19,PNIN,1300.00,1355.00,1290.00,1310.00,109500 09/10/19,PNLF,302.00,306.00,296.00,302.00,25980100 09/10/19,PNSE,560.00,560.00,560.00,560.00,0 09/10/19,POLA,800.00,800.00,800.00,800.00,1700 09/10/19,POLA-W,800.00,800.00,800.00,800.00,0 09/10/19,POLI,970.00,970.00,970.00,970.00,200 09/10/19,POLL,4010.00,4130.00,4010.00,4130.00,311100 09/10/19,POLU,2380.00,2450.00,2280.00,2370.00,19300 09/10/19,POLY,64.00,69.00,64.00,67.00,787200 09/10/19,POOL,1465.00,1550.00,1460.00,1545.00,137079500 09/10/19,POOL-W,1465.00,4010.00,4010.00,4010.00,0 09/10/19,PORT,570.00,650.00,550.00,575.00,2300 09/10/19,POSA,112.00,112.00,112.00,112.00,0 09/10/19,POSA-W,10.00,10.00,10.00,10.00,0 09/10/19,POWR,1000.00,1040.00,995.00,1010.00,492500 09/10/19,PPRE,336.00,336.00,332.00,332.00,2635900 09/10/19,PPRO,111.00,116.00,111.00,113.00,107251700 09/10/19,PRAS,163.00,163.00,163.00,163.00,7700 09/10/19,PRDA,4360.00,4490.00,4360.00,4390.00,64200 09/10/19,PRIM,400.00,400.00,396.00,396.00,6800 09/10/19,PRIM-W,35.00,37.00,34.00,36.00,8400 09/10/19,PSAB,270.00,274.00,262.00,266.00,20898600 09/10/19,PSDN,156.00,163.00,151.00,153.00,54600 09/10/19,PSKT,50.00,50.00,50.00,50.00,0 09/10/19,PSSI,164.00,167.00,161.00,164.00,3359400 09/10/19,PTBA,2700.00,2710.00,2610.00,2650.00,32325400 09/10/19,PTIS,308.00,308.00,308.00,308.00,0 09/10/19,PTPP,1790.00,1825.00,1790.00,1825.00,7304600 09/10/19,PTRO,1470.00,1490.00,1455.00,1460.00,387700 09/10/19,PTSN,432.00,456.00,426.00,442.00,3948600 09/10/19,PTSP,5825.00,5825.00,5825.00,5825.00,0 09/10/19,PUDP,370.00,370.00,370.00,370.00,500 09/10/19,PWON,640.00,655.00,635.00,655.00,46244000 09/10/19,PYFA,180.00,180.00,180.00,180.00,100 09/10/19,PZZA,1040.00,1040.00,1005.00,1010.00,262800 09/10/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 09/10/19,R-LQ45X,1039.00,1039.00,1037.00,1037.00,1000 09/10/19,RAJA,254.00,258.00,250.00,256.00,1721800 09/10/19,RALS,1160.00,1165.00,1140.00,1140.00,2579500 09/10/19,RANC,400.00,400.00,400.00,400.00,0 09/10/19,RBMS,102.00,106.00,102.00,105.00,3949300 09/10/19,RDTX,7000.00,7000.00,7000.00,7000.00,0 09/10/19,RELI,190.00,190.00,190.00,190.00,2000 09/10/19,RICY,160.00,168.00,160.00,168.00,600 09/10/19,RIGS,244.00,246.00,238.00,238.00,32500 09/10/19,RIMO,124.00,125.00,123.00,124.00,479039000 09/10/19,RISE,610.00,610.00,605.00,610.00,1557000 09/10/19,RMBA,350.00,350.00,330.00,330.00,13700 09/10/19,RODA,240.00,240.00,230.00,238.00,5300 09/10/19,ROTI,1285.00,1290.00,1275.00,1290.00,149200 09/10/19,RUIS,244.00,244.00,244.00,244.00,0 09/10/19,SAFE,200.00,200.00,199.00,200.00,268700 09/10/19,SAME,482.00,484.00,480.00,480.00,1261300 09/10/19,SAPX,930.00,930.00,930.00,930.00,100 09/10/19,SATU,114.00,118.00,113.00,118.00,206900 09/10/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 09/10/19,SCCO,9175.00,9175.00,9175.00,9175.00,100 09/10/19,SCMA,1240.00,1270.00,1235.00,1255.00,6657300 09/10/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 09/10/19,SDMU,52.00,53.00,52.00,53.00,131100 09/10/19,SDPC,106.00,106.00,106.00,106.00,0 09/10/19,SDRA,840.00,840.00,840.00,840.00,0 09/10/19,SFAN,1065.00,1070.00,1040.00,1045.00,364500 09/10/19,SFAN-W,1065.00,505.00,505.00,505.00,0 09/10/19,SGRO,2220.00,2250.00,2220.00,2250.00,1200 09/10/19,SHID,4100.00,4100.00,3300.00,3300.00,44600 09/10/19,SHIP,815.00,820.00,810.00,815.00,712300 09/10/19,SIDO,1230.00,1270.00,1185.00,1205.00,5860500 09/10/19,SILO,6850.00,7075.00,6850.00,6975.00,1170200 09/10/19,SIMA,64.00,76.00,63.00,72.00,29376900 09/10/19,SIMP,340.00,344.00,336.00,336.00,4267400 09/10/19,SIPD,1010.00,1010.00,1010.00,1010.00,0 09/10/19,SKBM,490.00,490.00,490.00,490.00,0 09/10/19,SKLT,1610.00,1610.00,1610.00,1610.00,100 09/10/19,SKRN,436.00,452.00,432.00,442.00,427900 09/10/19,SKYB,50.00,50.00,50.00,50.00,534800 09/10/19,SMAR,3920.00,3950.00,3900.00,3920.00,1300 09/10/19,SMBR,755.00,765.00,725.00,740.00,8318400 09/10/19,SMCB,1340.00,1350.00,1340.00,1350.00,2500 09/10/19,SMDM,138.00,138.00,138.00,138.00,0 09/10/19,SMDR,284.00,284.00,282.00,284.00,139300 09/10/19,SMGR,13425.00,13450.00,12550.00,12850.00,5421500 09/10/19,SMKL,250.00,252.00,250.00,250.00,202100 09/10/19,SMKL-W,26.00,27.00,25.00,27.00,678400 09/10/19,SMMA,9150.00,9150.00,9150.00,9150.00,300 09/10/19,SMMT,131.00,131.00,124.00,127.00,66200 09/10/19,SMRA,1160.00,1200.00,1150.00,1185.00,8094300 09/10/19,SMRU,50.00,50.00,50.00,50.00,674600 09/10/19,SMSM,1345.00,1365.00,1340.00,1360.00,3665300 09/10/19,SOCI,210.00,210.00,200.00,202.00,13444100 09/10/19,SONA,5650.00,5650.00,5650.00,5650.00,0 09/10/19,SOSS,316.00,316.00,316.00,316.00,42100 09/10/19,SOSS-W,42.00,42.00,42.00,42.00,100 09/10/19,SOTS,274.00,290.00,270.00,288.00,2700 09/10/19,SOTS-W,90.00,90.00,88.00,88.00,1400 09/10/19,SPMA,350.00,358.00,344.00,350.00,437600 09/10/19,SPTO,1065.00,1065.00,1055.00,1055.00,2230400 09/10/19,SQMI,220.00,220.00,214.00,214.00,1565100 09/10/19,SRAJ,250.00,250.00,246.00,248.00,6200 09/10/19,SRIL,336.00,336.00,332.00,334.00,8991800 09/10/19,SRSN,70.00,71.00,70.00,71.00,226900 09/10/19,SRTG,3660.00,3670.00,3630.00,3670.00,16800 09/10/19,SSIA,760.00,765.00,755.00,765.00,39999500 09/10/19,SSMS,900.00,910.00,890.00,900.00,49659500 09/10/19,SSTM,460.00,460.00,460.00,460.00,0 09/10/19,STAR,100.00,100.00,99.00,99.00,10700 09/10/19,STTP,4200.00,4200.00,4200.00,4200.00,0 09/10/19,SUGI,50.00,50.00,50.00,50.00,0 09/10/19,SULI,51.00,51.00,50.00,50.00,1895200 09/10/19,SUPR,3100.00,3100.00,3100.00,3100.00,0 09/10/19,SURE,3070.00,3070.00,3070.00,3070.00,828200 09/10/19,SWAT,123.00,124.00,121.00,121.00,8335200 09/10/19,TALF,306.00,306.00,290.00,290.00,4400 09/10/19,TAMU,448.00,462.00,438.00,440.00,15160800 09/10/19,TARA,735.00,745.00,735.00,745.00,27585300 09/10/19,TAXI,50.00,50.00,50.00,50.00,5300 09/10/19,TBIG,6425.00,6425.00,6125.00,6200.00,8686000 09/10/19,TBLA,900.00,930.00,900.00,910.00,4957600 09/10/19,TBMS,845.00,845.00,815.00,815.00,2400 09/10/19,TCID,11600.00,11600.00,11500.00,11500.00,25700 09/10/19,TCPI,7625.00,8700.00,7150.00,7700.00,10627500 09/10/19,TDPM,314.00,314.00,304.00,308.00,17876600 09/10/19,TELE,288.00,336.00,272.00,336.00,115028500 09/10/19,TFCO,635.00,635.00,635.00,635.00,0 09/10/19,TGKA,4740.00,4740.00,4740.00,4740.00,0 09/10/19,TGRA,885.00,895.00,875.00,895.00,39732000 09/10/19,TIFA,172.00,175.00,171.00,175.00,300 09/10/19,TINS,1225.00,1245.00,1200.00,1205.00,63256500 09/10/19,TIRA,238.00,238.00,220.00,232.00,22400 09/10/19,TIRT,70.00,71.00,69.00,70.00,57900 09/10/19,TKIM,10500.00,10625.00,10125.00,10225.00,1116800 09/10/19,TLKM,4300.00,4300.00,4250.00,4270.00,80403000 09/10/19,TMAS,119.00,124.00,119.00,122.00,4677700 09/10/19,TMPI,50.00,50.00,50.00,50.00,0 09/10/19,TMPO,171.00,171.00,171.00,171.00,0 09/10/19,TNCA,306.00,306.00,306.00,306.00,400 09/10/19,TOBA,364.00,364.00,364.00,364.00,2200 09/10/19,TOPS,590.00,605.00,585.00,605.00,14816300 09/10/19,TOTL,494.00,494.00,488.00,490.00,789800 09/10/19,TOTO,318.00,324.00,318.00,320.00,12800 09/10/19,TOWR,690.00,690.00,620.00,635.00,137444600 09/10/19,TPIA,9125.00,9275.00,9100.00,9250.00,11440300 09/10/19,TPMA,290.00,290.00,290.00,290.00,1200 09/10/19,TRAM,115.00,117.00,111.00,111.00,1031691600 09/10/19,TRAM-W,44.00,44.00,40.00,41.00,119500 09/10/19,TRIL,50.00,50.00,50.00,50.00,0 09/10/19,TRIM,164.00,164.00,164.00,164.00,200 09/10/19,TRIO,426.00,426.00,426.00,426.00,0 09/10/19,TRIS,268.00,282.00,258.00,276.00,209200 09/10/19,TRST,400.00,400.00,400.00,400.00,0 09/10/19,TRUK,117.00,118.00,115.00,116.00,1176300 09/10/19,TRUS,350.00,358.00,350.00,358.00,200 09/10/19,TSPC,1590.00,1625.00,1585.00,1585.00,29200 09/10/19,TUGU,3340.00,3340.00,3320.00,3320.00,400 09/10/19,TURI,995.00,995.00,995.00,995.00,2000 09/10/19,ULTJ,1525.00,1540.00,1515.00,1525.00,810700 09/10/19,UNIC,4160.00,4160.00,3900.00,3910.00,1600 09/10/19,UNIT,185.00,190.00,182.00,182.00,11400 09/10/19,UNSP,105.00,107.00,105.00,107.00,289700 09/10/19,UNTR,23300.00,23350.00,22600.00,22950.00,5829000 09/10/19,UNVR,47625.00,47650.00,47200.00,47650.00,1489800 09/10/19,URBN,2300.00,2300.00,2290.00,2290.00,44800 09/10/19,URBN-W,67.00,68.00,62.00,65.00,311900 09/10/19,VICO,106.00,106.00,106.00,106.00,200 09/10/19,VINS,110.00,110.00,100.00,100.00,28300 09/10/19,VINS-W,19.00,20.00,19.00,19.00,89700 09/10/19,VIVA,105.00,107.00,105.00,107.00,3765700 09/10/19,VOKS,368.00,368.00,358.00,360.00,3444300 09/10/19,VRNA,121.00,121.00,121.00,121.00,0 09/10/19,WAPO,90.00,90.00,87.00,89.00,2200 09/10/19,WEGE,340.00,344.00,336.00,336.00,16443700 09/10/19,WEHA,157.00,157.00,155.00,156.00,1664400 09/10/19,WICO,555.00,555.00,555.00,555.00,0 09/10/19,WIIM,212.00,218.00,206.00,208.00,3269300 09/10/19,WIKA,2070.00,2080.00,2020.00,2040.00,6769500 09/10/19,WINS,159.00,159.00,159.00,159.00,7900 09/10/19,WOMF,266.00,268.00,262.00,264.00,41300 09/10/19,WOOD,800.00,825.00,800.00,805.00,17634500 09/10/19,WSBP,336.00,340.00,334.00,340.00,16735100 09/10/19,WSKT,1735.00,1745.00,1730.00,1740.00,8021300 09/10/19,WTON,488.00,494.00,486.00,488.00,8150900 09/10/19,XAQA,991.00,991.00,991.00,991.00,0 09/10/19,XBID,546.00,546.00,546.00,546.00,0 09/10/19,XBLQ,488.00,488.00,488.00,488.00,0 09/10/19,XBNI,1071.00,1071.00,1071.00,1071.00,0 09/10/19,XBSK,392.00,392.00,392.00,392.00,0 09/10/19,XCID,77.00,77.00,77.00,77.00,10800 09/10/19,XCIS,105.00,105.00,105.00,105.00,1800 09/10/19,XDIF,496.00,496.00,496.00,496.00,0 09/10/19,XIHD,508.00,508.00,508.00,508.00,100 09/10/19,XIIC,1142.00,1142.00,1142.00,1142.00,0 09/10/19,XIIF,656.00,658.00,656.00,658.00,400 09/10/19,XIIT,561.00,561.00,557.00,557.00,1000 09/10/19,XIJI,707.00,707.00,707.00,707.00,0 09/10/19,XIPI,176.00,176.00,176.00,176.00,100 09/10/19,XISB,398.00,398.00,398.00,398.00,0 09/10/19,XISC,756.00,756.00,756.00,756.00,0 09/10/19,XISI,355.00,355.00,355.00,355.00,0 09/10/19,XISR,403.00,403.00,403.00,403.00,200 09/10/19,XMIG,165.00,165.00,165.00,165.00,0 09/10/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 09/10/19,XMTS,511.00,511.00,511.00,511.00,0 09/10/19,XPDV,478.00,478.00,478.00,478.00,0 09/10/19,XPES,433.00,433.00,433.00,433.00,0 09/10/19,XPFT,539.00,539.00,539.00,539.00,0 09/10/19,XPID,497.00,497.00,497.00,497.00,0 09/10/19,XPLC,482.00,482.00,482.00,482.00,0 09/10/19,XPLQ,518.00,518.00,518.00,518.00,0 09/10/19,XPMI,975.00,980.00,975.00,980.00,1900 09/10/19,XPSG,455.00,455.00,455.00,455.00,0 09/10/19,XPTD,553.00,553.00,553.00,553.00,0 09/10/19,XSBC,112.00,112.00,112.00,112.00,4600 09/10/19,XSPI,750.00,750.00,750.00,750.00,0 09/10/19,YELO,137.00,147.00,137.00,141.00,4261500 09/10/19,YELO-W,24.00,26.00,24.00,25.00,1411100 09/10/19,YPAS,446.00,446.00,446.00,446.00,1200 09/10/19,YULE,142.00,142.00,138.00,138.00,3100 09/10/19,ZBRA,50.00,50.00,50.00,50.00,0 09/10/19,ZINC,494.00,505.00,480.00,486.00,113268800 09/10/19,ZONE,482.00,494.00,482.00,486.00,115400