,,,,,, 10/17/19,AALI,10625.00,10775.00,10550.00,10575.00,329600 10/17/19,ABBA,162.00,185.00,161.00,182.00,285381300 10/17/19,ABDA,6975.00,6975.00,6975.00,6975.00,0 10/17/19,ABMM,1515.00,1515.00,1510.00,1510.00,300 10/17/19,ACES,1820.00,1860.00,1815.00,1855.00,26025000 10/17/19,ACST,1140.00,1160.00,1120.00,1135.00,670600 10/17/19,ADES,1065.00,1110.00,1060.00,1060.00,70200 10/17/19,ADHI,1245.00,1265.00,1245.00,1255.00,5321000 10/17/19,ADMF,10650.00,10675.00,10525.00,10675.00,40900 10/17/19,ADMG,196.00,210.00,196.00,206.00,4074400 10/17/19,ADRO,1315.00,1325.00,1300.00,1320.00,13291200 10/17/19,AGII,590.00,620.00,590.00,605.00,299600 10/17/19,AGRO,216.00,218.00,212.00,214.00,1194500 10/17/19,AGRS,180.00,180.00,176.00,178.00,83900 10/17/19,AHAP,67.00,69.00,67.00,68.00,243600 10/17/19,AIMS,180.00,180.00,180.00,180.00,0 10/17/19,AISA,168.00,168.00,168.00,168.00,0 10/17/19,AKKU,50.00,50.00,50.00,50.00,17000 10/17/19,AKPI,396.00,396.00,396.00,396.00,0 10/17/19,AKRA,4250.00,4290.00,4220.00,4240.00,5210600 10/17/19,AKSI,800.00,805.00,800.00,800.00,2675400 10/17/19,ALDO,378.00,378.00,378.00,378.00,0 10/17/19,ALKA,430.00,430.00,430.00,430.00,100 10/17/19,ALMI,336.00,336.00,336.00,336.00,100 10/17/19,ALTO,380.00,380.00,380.00,380.00,500 10/17/19,AMAG,310.00,310.00,310.00,310.00,0 10/17/19,AMFG,4100.00,4100.00,4000.00,4000.00,23500 10/17/19,AMIN,310.00,310.00,282.00,294.00,2500 10/17/19,AMRT,930.00,950.00,915.00,935.00,2300 10/17/19,ANDI,1830.00,1880.00,1535.00,1630.00,21661100 10/17/19,ANJT,815.00,835.00,810.00,830.00,146400 10/17/19,ANTM,945.00,970.00,940.00,955.00,57845600 10/17/19,APEX,530.00,600.00,530.00,555.00,5800 10/17/19,APIC,715.00,730.00,715.00,725.00,18348200 10/17/19,APII,180.00,190.00,180.00,190.00,6400 10/17/19,APLI,90.00,91.00,90.00,90.00,2300 10/17/19,APLN,234.00,236.00,230.00,236.00,15895300 10/17/19,APOL,50.00,50.00,50.00,50.00,0 10/17/19,APOL-W2,35.00,36.00,21.00,33.00,15500 10/17/19,ARGO,825.00,825.00,825.00,825.00,0 10/17/19,ARII,710.00,710.00,550.00,655.00,70400 10/17/19,ARKA,1720.00,1730.00,1720.00,1720.00,254300 10/17/19,ARMY,202.00,208.00,200.00,208.00,80546700 10/17/19,ARNA,510.00,530.00,510.00,520.00,864300 10/17/19,ARTA,376.00,376.00,376.00,376.00,0 10/17/19,ARTI,50.00,50.00,50.00,50.00,16300 10/17/19,ARTO,2630.00,2630.00,2630.00,2630.00,0 10/17/19,ASBI,300.00,300.00,300.00,300.00,0 10/17/19,ASDM,1055.00,1055.00,1055.00,1055.00,0 10/17/19,ASGR,1000.00,1005.00,995.00,1005.00,118200 10/17/19,ASII,6350.00,6625.00,6325.00,6625.00,49979500 10/17/19,ASJT,180.00,190.00,178.00,182.00,7800 10/17/19,ASMI,975.00,980.00,975.00,975.00,35100 10/17/19,ASRI,286.00,292.00,284.00,290.00,5616900 10/17/19,ASRM,2100.00,2150.00,2060.00,2060.00,2200 10/17/19,ASSA,760.00,775.00,760.00,765.00,1462700 10/17/19,ATIC,800.00,800.00,800.00,800.00,100 10/17/19,AUTO,1160.00,1160.00,1140.00,1145.00,1272700 10/17/19,BABP,50.00,52.00,50.00,50.00,3084500 10/17/19,BABP-W3,43.00,43.00,36.00,36.00,10100 10/17/19,BACA,284.00,284.00,270.00,278.00,55900 10/17/19,BACA-W2,284.00,100.00,100.00,100.00,0 10/17/19,BAJA,89.00,101.00,88.00,92.00,7416000 10/17/19,BALI,1390.00,1420.00,1295.00,1295.00,112800 10/17/19,BAPA,81.00,81.00,81.00,81.00,100 10/17/19,BAPI,50.00,50.00,50.00,50.00,1231700 10/17/19,BAPI-W,7.00,8.00,6.00,7.00,69750000 10/17/19,BATA,730.00,765.00,700.00,705.00,3000 10/17/19,BAYU,1380.00,1450.00,1340.00,1450.00,14800 10/17/19,BBCA,30925.00,31050.00,30525.00,30575.00,9133300 10/17/19,BBHI,186.00,187.00,178.00,185.00,45900 10/17/19,BBKP,272.00,274.00,270.00,270.00,1264400 10/17/19,BBLD,482.00,482.00,462.00,462.00,400 10/17/19,BBMD,2430.00,2430.00,2430.00,2430.00,0 10/17/19,BBNI,7250.00,7400.00,7225.00,7375.00,30782000 10/17/19,BBRI,4000.00,4050.00,3990.00,4050.00,104547000 10/17/19,BBRM,50.00,50.00,50.00,50.00,0 10/17/19,BBTN,1890.00,1930.00,1890.00,1905.00,14758900 10/17/19,BBYB,308.00,324.00,290.00,306.00,78800 10/17/19,BCAP,150.00,150.00,148.00,148.00,465300 10/17/19,BCIC,450.00,450.00,450.00,450.00,0 10/17/19,BCIP,84.00,84.00,82.00,82.00,1366100 10/17/19,BDMN,4630.00,4680.00,4600.00,4670.00,2035400 10/17/19,BEEF,330.00,334.00,330.00,330.00,1320700 10/17/19,BEEF-W,40.00,40.00,35.00,37.00,456100 10/17/19,BEKS,50.00,50.00,50.00,50.00,19800 10/17/19,BELL,510.00,520.00,510.00,520.00,18300 10/17/19,BEST,258.00,262.00,248.00,254.00,10434200 10/17/19,BFIN,560.00,570.00,560.00,560.00,39100 10/17/19,BGTG,66.00,68.00,66.00,68.00,6080700 10/17/19,BHIT,74.00,75.00,73.00,74.00,16972500 10/17/19,BIKA,189.00,206.00,189.00,206.00,400 10/17/19,BIMA,51.00,51.00,51.00,51.00,0 10/17/19,BINA,840.00,840.00,840.00,840.00,40000 10/17/19,BIPI,50.00,50.00,50.00,50.00,10200 10/17/19,BIPI-W,11.00,12.00,11.00,11.00,1801800 10/17/19,BIPP,72.00,72.00,70.00,70.00,3700 10/17/19,BIPP-W2,72.00,1.00,1.00,1.00,0 10/17/19,BIRD,2400.00,2400.00,2340.00,2360.00,399300 10/17/19,BISI,1385.00,1390.00,1360.00,1360.00,11200 10/17/19,BJBR,1665.00,1720.00,1665.00,1715.00,9987500 10/17/19,BJTM,640.00,675.00,640.00,675.00,19406400 10/17/19,BKDP,59.00,59.00,56.00,59.00,2900 10/17/19,BKSL,117.00,124.00,117.00,121.00,97694400 10/17/19,BKSL-W,25.00,26.00,22.00,25.00,6168300 10/17/19,BKSW,230.00,230.00,202.00,230.00,13400 10/17/19,BLTA,50.00,50.00,50.00,50.00,500 10/17/19,BLTZ,3000.00,3000.00,3000.00,3000.00,0 10/17/19,BLUE,490.00,510.00,488.00,496.00,117500 10/17/19,BMAS,286.00,290.00,274.00,278.00,1500 10/17/19,BMRI,6625.00,6700.00,6625.00,6700.00,75018900 10/17/19,BMSR,95.00,95.00,85.00,88.00,69400 10/17/19,BMTR,372.00,394.00,372.00,390.00,93508000 10/17/19,BNBA,314.00,338.00,310.00,312.00,1093500 10/17/19,BNBR,50.00,50.00,50.00,50.00,13200 10/17/19,BNGA,995.00,1000.00,985.00,990.00,649500 10/17/19,BNII,216.00,218.00,216.00,216.00,225400 10/17/19,BNLI,1180.00,1200.00,1180.00,1195.00,9777400 10/17/19,BOGA,810.00,820.00,805.00,810.00,5587700 10/17/19,BOGA-W,810.00,665.00,665.00,665.00,0 10/17/19,BOLA,360.00,362.00,358.00,362.00,69000 10/17/19,BOLT,880.00,880.00,865.00,870.00,107100 10/17/19,BORN,50.00,50.00,50.00,50.00,0 10/17/19,BOSS,675.00,680.00,640.00,680.00,1570200 10/17/19,BPFI,1145.00,1145.00,1145.00,1145.00,700 10/17/19,BPII,8000.00,8000.00,8000.00,8000.00,0 10/17/19,BPTR,107.00,107.00,106.00,107.00,173100 10/17/19,BRAM,16800.00,16800.00,16675.00,16675.00,200 10/17/19,BRIS,390.00,400.00,388.00,394.00,6647800 10/17/19,BRMS,50.00,50.00,50.00,50.00,3379900 10/17/19,BRNA,1045.00,1045.00,1045.00,1045.00,0 10/17/19,BRPT,950.00,950.00,920.00,940.00,49602500 10/17/19,BRPT-W,550.00,555.00,490.00,510.00,216200 10/17/19,BSDE,1410.00,1415.00,1395.00,1410.00,8227200 10/17/19,BSIM,580.00,590.00,580.00,590.00,11100 10/17/19,BSIM-W3,46.00,47.00,46.00,46.00,14600 10/17/19,BSSR,1825.00,1825.00,1760.00,1810.00,600 10/17/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 10/17/19,BTEK,68.00,69.00,66.00,69.00,17217200 10/17/19,BTEL,50.00,50.00,50.00,50.00,0 10/17/19,BTON,216.00,216.00,202.00,208.00,86600 10/17/19,BTPN,3190.00,3210.00,3180.00,3200.00,5100 10/17/19,BTPS,3660.00,3810.00,3620.00,3670.00,31238000 10/17/19,BUDI,102.00,102.00,100.00,100.00,17400 10/17/19,BUKK,1795.00,1800.00,1745.00,1745.00,600 10/17/19,BULL,196.00,196.00,194.00,195.00,23405300 10/17/19,BULL-W,91.00,91.00,91.00,91.00,100 10/17/19,BULL-W2,31.00,37.00,31.00,31.00,13900 10/17/19,BUMI,85.00,86.00,82.00,84.00,97423000 10/17/19,BUVA,88.00,88.00,85.00,85.00,424100 10/17/19,BVIC,172.00,177.00,168.00,170.00,28585000 10/17/19,BWPT,119.00,124.00,118.00,119.00,36991300 10/17/19,BYAN,16500.00,16500.00,16500.00,16500.00,0 10/17/19,CAKK,99.00,103.00,99.00,102.00,3268600 10/17/19,CAKK-W,21.00,28.00,20.00,27.00,13394900 10/17/19,CAMP,414.00,414.00,410.00,414.00,743600 10/17/19,CANI,150.00,154.00,146.00,154.00,2900 10/17/19,CARS,220.00,228.00,220.00,220.00,1335200 10/17/19,CASA,400.00,400.00,390.00,392.00,6529600 10/17/19,CASA-W,400.00,200.00,200.00,200.00,0 10/17/19,CASS,625.00,625.00,625.00,625.00,0 10/17/19,CCSI,320.00,320.00,302.00,302.00,14368900 10/17/19,CEKA,1595.00,1620.00,1575.00,1585.00,17600 10/17/19,CENT,78.00,83.00,76.00,80.00,14264600 10/17/19,CFIN,292.00,298.00,292.00,298.00,106200 10/17/19,CINT,260.00,260.00,240.00,260.00,55600 10/17/19,CITA,1985.00,1985.00,1985.00,1985.00,100 10/17/19,CITY,190.00,193.00,190.00,191.00,110300 10/17/19,CITY-W,71.00,72.00,71.00,72.00,50000 10/17/19,CKRA,76.00,76.00,76.00,76.00,0 10/17/19,CLAY,5525.00,5550.00,5500.00,5500.00,1991200 10/17/19,CLEO,555.00,560.00,540.00,540.00,13511800 10/17/19,CLPI,795.00,800.00,780.00,800.00,34800 10/17/19,CMNP,2060.00,2130.00,1890.00,1935.00,398200 10/17/19,CMPP,184.00,184.00,184.00,184.00,0 10/17/19,CNKO,50.00,50.00,50.00,50.00,100 10/17/19,CNTB,250.00,250.00,250.00,250.00,0 10/17/19,CNTX,448.00,450.00,446.00,446.00,900 10/17/19,COCO,925.00,925.00,920.00,925.00,2251800 10/17/19,COCO-W,515.00,515.00,515.00,515.00,2700 10/17/19,COWL,200.00,200.00,200.00,200.00,0 10/17/19,CPIN,5625.00,5825.00,5550.00,5800.00,9157200 10/17/19,CPRI,53.00,56.00,53.00,54.00,2492400 10/17/19,CPRI-W,20.00,36.00,20.00,31.00,14640400 10/17/19,CPRO,50.00,50.00,50.00,50.00,3600 10/17/19,CSAP,446.00,448.00,446.00,448.00,207300 10/17/19,CSIS,99.00,99.00,96.00,98.00,759000 10/17/19,CTBN,3230.00,3230.00,3230.00,3230.00,0 10/17/19,CTRA,1165.00,1165.00,1125.00,1135.00,12097500 10/17/19,CTTH,91.00,91.00,88.00,89.00,1563700 10/17/19,DART,332.00,332.00,332.00,332.00,0 10/17/19,DAYA,220.00,220.00,220.00,220.00,0 10/17/19,DEAL,1790.00,1865.00,1785.00,1835.00,25606000 10/17/19,DEAL-W,1790.00,1100.00,1100.00,1100.00,0 10/17/19,DEFI,1805.00,1805.00,1805.00,1805.00,0 10/17/19,DEWA,50.00,50.00,50.00,50.00,100 10/17/19,DFAM,1000.00,1010.00,985.00,1005.00,6314400 10/17/19,DFAM-W,1000.00,760.00,760.00,760.00,0 10/17/19,DGIK,50.00,50.00,50.00,50.00,0 10/17/19,DIGI,1700.00,1700.00,1700.00,1700.00,0 10/17/19,DILD,378.00,380.00,370.00,374.00,2256700 10/17/19,DIVA,3750.00,3800.00,3700.00,3760.00,1981000 10/17/19,DKFT,202.00,204.00,196.00,200.00,18704300 10/17/19,DLTA,6900.00,6900.00,6900.00,6900.00,0 10/17/19,DMAS,306.00,308.00,298.00,298.00,24270600 10/17/19,DNAR,210.00,250.00,210.00,250.00,400 10/17/19,DNET,3070.00,3070.00,3070.00,3070.00,3000 10/17/19,DOID,322.00,322.00,318.00,320.00,3593300 10/17/19,DPNS,268.00,268.00,268.00,268.00,0 10/17/19,DPUM,113.00,114.00,111.00,111.00,1200 10/17/19,DSFI,113.00,117.00,112.00,115.00,296900 10/17/19,DSNG,332.00,334.00,328.00,332.00,528400 10/17/19,DSSA,18375.00,18375.00,18375.00,18375.00,0 10/17/19,DUCK,1715.00,1725.00,1715.00,1725.00,6760500 10/17/19,DUTI,5250.00,5475.00,4990.00,4990.00,300 10/17/19,DVLA,2190.00,2190.00,2190.00,2190.00,17600 10/17/19,DWGL,248.00,260.00,248.00,250.00,132100 10/17/19,DWGL-W,71.00,71.00,65.00,69.00,462300 10/17/19,DYAN,129.00,130.00,126.00,126.00,2373900 10/17/19,EAST,114.00,121.00,113.00,116.00,15686200 10/17/19,EAST-W,13.00,18.00,13.00,17.00,172509700 10/17/19,ECII,1120.00,1120.00,1120.00,1120.00,60200 10/17/19,EKAD,865.00,870.00,860.00,860.00,27800 10/17/19,ELSA,324.00,328.00,320.00,324.00,13718000 10/17/19,ELTY,50.00,50.00,50.00,50.00,0 10/17/19,EMDE,230.00,232.00,210.00,232.00,100200 10/17/19,EMTK,5600.00,5600.00,5600.00,5600.00,200 10/17/19,ENRG,57.00,57.00,55.00,56.00,13268300 10/17/19,ENVY,2120.00,2200.00,2110.00,2180.00,17644000 10/17/19,EPMT,2100.00,2100.00,2100.00,2100.00,0 10/17/19,ERAA,1600.00,1700.00,1600.00,1695.00,53832700 10/17/19,ERTX,137.00,137.00,137.00,137.00,0 10/17/19,ESSA,268.00,278.00,268.00,274.00,25482600 10/17/19,ESTI,100.00,102.00,97.00,102.00,6222100 10/17/19,ETWA,80.00,80.00,80.00,80.00,11500 10/17/19,EXCL,3550.00,3550.00,3480.00,3530.00,7245900 10/17/19,FAST,2830.00,2830.00,2830.00,2830.00,0 10/17/19,FASW,7650.00,7650.00,7650.00,7650.00,13800 10/17/19,FILM,266.00,268.00,250.00,258.00,13666200 10/17/19,FINN,50.00,50.00,50.00,50.00,10600 10/17/19,FIRE,2500.00,2500.00,2420.00,2490.00,49369900 10/17/19,FIRE-W,2500.00,1800.00,1800.00,1800.00,0 10/17/19,FISH,2900.00,2900.00,2900.00,2900.00,100 10/17/19,FITT,85.00,86.00,85.00,85.00,1376600 10/17/19,FITT-W,35.00,37.00,33.00,35.00,1085900 10/17/19,FMII,730.00,730.00,730.00,730.00,0 10/17/19,FOOD,122.00,135.00,122.00,131.00,429100 10/17/19,FORU,101.00,116.00,101.00,110.00,25100 10/17/19,FORZ,980.00,980.00,950.00,980.00,27776400 10/17/19,FORZ-W,980.00,610.00,610.00,610.00,0 10/17/19,FPNI,133.00,133.00,129.00,129.00,173100 10/17/19,FREN,159.00,165.00,156.00,161.00,341356000 10/17/19,FREN-W,95.00,99.00,92.00,94.00,1429500 10/17/19,FUJI,118.00,120.00,115.00,117.00,27122500 10/17/19,GAMA,50.00,50.00,50.00,50.00,200 10/17/19,GDST,90.00,95.00,89.00,90.00,2351800 10/17/19,GDYR,1985.00,1985.00,1985.00,1985.00,0 10/17/19,GEMA,370.00,376.00,370.00,372.00,320100 10/17/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 10/17/19,GGRM,54650.00,55200.00,53775.00,54100.00,1416300 10/17/19,GGRP,725.00,725.00,690.00,700.00,83400 10/17/19,GHON,1470.00,1475.00,1470.00,1475.00,3600 10/17/19,GIAA,605.00,610.00,590.00,590.00,21910600 10/17/19,GJTL,625.00,630.00,620.00,630.00,742400 10/17/19,GLOB,434.00,434.00,434.00,434.00,7400 10/17/19,GMFI,189.00,190.00,185.00,186.00,4981600 10/17/19,GMTD,18000.00,18000.00,18000.00,18000.00,1000 10/17/19,GOLD,230.00,230.00,230.00,230.00,3000 10/17/19,GOLL,50.00,50.00,50.00,50.00,0 10/17/19,GOOD,1575.00,1585.00,1565.00,1575.00,331200 10/17/19,GPRA,91.00,91.00,90.00,90.00,22200 10/17/19,GREN,328.00,328.00,328.00,328.00,0 10/17/19,GSMF,123.00,123.00,112.00,120.00,1600 10/17/19,GTBO,160.00,160.00,156.00,158.00,13800 10/17/19,GWSA,175.00,178.00,175.00,175.00,46700 10/17/19,GZCO,50.00,50.00,50.00,50.00,30000 10/17/19,HADE,50.00,50.00,50.00,50.00,0 10/17/19,HDFA,167.00,167.00,153.00,153.00,200 10/17/19,HDIT,785.00,785.00,770.00,770.00,32200 10/17/19,HDTX,120.00,120.00,120.00,120.00,0 10/17/19,HEAL,3470.00,3470.00,3440.00,3450.00,306500 10/17/19,HELI,167.00,167.00,157.00,157.00,800 10/17/19,HELI-W,17.00,17.00,16.00,16.00,184200 10/17/19,HERO,710.00,785.00,710.00,780.00,174300 10/17/19,HEXA,2920.00,2930.00,2920.00,2920.00,51300 10/17/19,HITS,620.00,625.00,620.00,625.00,10100 10/17/19,HKMU,318.00,328.00,316.00,322.00,19566700 10/17/19,HMSP,2330.00,2330.00,2250.00,2270.00,41935300 10/17/19,HOKI,950.00,965.00,930.00,935.00,38781500 10/17/19,HOKI-W,660.00,660.00,660.00,660.00,20000 10/17/19,HOME,80.00,81.00,79.00,80.00,3934392900 10/17/19,HOTL,159.00,164.00,156.00,161.00,7291700 10/17/19,HRME,995.00,1020.00,890.00,975.00,23102500 10/17/19,HRTA,314.00,318.00,300.00,300.00,130200 10/17/19,HRUM,1290.00,1300.00,1280.00,1285.00,579800 10/17/19,IATA,50.00,50.00,50.00,50.00,102600 10/17/19,IBFN,220.00,238.00,220.00,238.00,1700 10/17/19,IBFN-W,26.00,28.00,26.00,28.00,235500 10/17/19,IBST,9775.00,9775.00,9775.00,9775.00,0 10/17/19,ICBP,11325.00,11550.00,11325.00,11550.00,4469900 10/17/19,ICON,100.00,100.00,100.00,100.00,1000 10/17/19,IDPR,350.00,350.00,350.00,350.00,0 10/17/19,IGAR,302.00,310.00,300.00,310.00,318300 10/17/19,IIKP,50.00,50.00,50.00,50.00,14400 10/17/19,IKAI,162.00,169.00,157.00,167.00,32809000 10/17/19,IKBI,270.00,278.00,268.00,278.00,1000 10/17/19,IMAS,1600.00,1675.00,1535.00,1570.00,2611500 10/17/19,IMJS,398.00,412.00,396.00,396.00,1864300 10/17/19,IMPC,1040.00,1045.00,1040.00,1040.00,434800 10/17/19,INAF,1140.00,1160.00,1040.00,1040.00,1620200 10/17/19,INAI,424.00,444.00,424.00,444.00,2800 10/17/19,INCF,57.00,58.00,55.00,57.00,3119300 10/17/19,INCI,438.00,438.00,438.00,438.00,0 10/17/19,INCO,3510.00,3560.00,3480.00,3510.00,33108800 10/17/19,INDF,7600.00,7675.00,7575.00,7650.00,6389800 10/17/19,INDR,3410.00,3410.00,3380.00,3380.00,12300 10/17/19,INDS,2650.00,2660.00,2620.00,2640.00,2488500 10/17/19,INDX,64.00,67.00,64.00,66.00,16600 10/17/19,INDY,1310.00,1315.00,1295.00,1315.00,5957900 10/17/19,INKP,7000.00,7025.00,6825.00,6975.00,6266100 10/17/19,INOV,396.00,414.00,392.00,398.00,9180300 10/17/19,INPC,68.00,69.00,67.00,68.00,770600 10/17/19,INPC-W,7.00,8.00,7.00,8.00,290100 10/17/19,INPP,755.00,1000.00,755.00,800.00,3300 10/17/19,INPS,3500.00,3520.00,3490.00,3520.00,146000 10/17/19,INRU,825.00,825.00,825.00,825.00,0 10/17/19,INTA,468.00,468.00,468.00,468.00,0 10/17/19,INTA-W,204.00,204.00,204.00,204.00,0 10/17/19,INTD,170.00,177.00,170.00,170.00,44400 10/17/19,INTP,20050.00,20475.00,19650.00,20350.00,2840800 10/17/19,IPCC,1090.00,1110.00,1090.00,1095.00,50900 10/17/19,IPCM,204.00,208.00,199.00,202.00,1771300 10/17/19,IPOL,97.00,97.00,97.00,97.00,30600 10/17/19,IPTV,515.00,515.00,498.00,505.00,19811000 10/17/19,IPTV-W,111.00,121.00,105.00,109.00,43430300 10/17/19,IRRA,515.00,540.00,510.00,510.00,11038000 10/17/19,ISAT,3320.00,3350.00,3140.00,3180.00,6541600 10/17/19,ISSP,206.00,220.00,204.00,216.00,57928400 10/17/19,ITIC,1360.00,1380.00,1325.00,1380.00,14263200 10/17/19,ITMA,680.00,700.00,670.00,690.00,343300 10/17/19,ITMA-W,106.00,106.00,86.00,95.00,237100 10/17/19,ITMG,12725.00,12750.00,12400.00,12450.00,1064000 10/17/19,ITTG,82.00,82.00,82.00,82.00,0 10/17/19,JAST,1685.00,1710.00,1685.00,1695.00,3673700 10/17/19,JAWA,111.00,120.00,110.00,117.00,156900 10/17/19,JAYA,93.00,97.00,93.00,96.00,613500 10/17/19,JAYA-W,22.00,24.00,21.00,22.00,5397900 10/17/19,JECC,6250.00,6250.00,6250.00,6250.00,0 10/17/19,JGLE,50.00,50.00,50.00,50.00,800 10/17/19,JIHD,525.00,525.00,525.00,525.00,0 10/17/19,JKON,520.00,520.00,520.00,520.00,0 10/17/19,JKSW,60.00,60.00,60.00,60.00,0 10/17/19,JMAS,880.00,880.00,880.00,880.00,0 10/17/19,JPFA,1580.00,1665.00,1580.00,1655.00,45802000 10/17/19,JRPT,670.00,675.00,650.00,655.00,4301000 10/17/19,JSKY,430.00,535.00,430.00,515.00,57490300 10/17/19,JSMR,5675.00,5700.00,5600.00,5650.00,1997400 10/17/19,JSPT,950.00,950.00,950.00,950.00,0 10/17/19,JTPE,910.00,910.00,905.00,910.00,423900 10/17/19,KAEF,2810.00,2840.00,2800.00,2820.00,218900 10/17/19,KARW,86.00,86.00,79.00,80.00,2123200 10/17/19,KAYU,185.00,190.00,177.00,179.00,39992100 10/17/19,KBLI,625.00,635.00,625.00,635.00,4256300 10/17/19,KBLM,310.00,314.00,300.00,300.00,12200 10/17/19,KBLV,410.00,410.00,410.00,410.00,2000 10/17/19,KBRI,50.00,50.00,50.00,50.00,0 10/17/19,KDSI,1380.00,1400.00,1360.00,1390.00,18300 10/17/19,KEEN,595.00,605.00,595.00,595.00,7235100 10/17/19,KIAS,81.00,84.00,81.00,83.00,430900 10/17/19,KICI,338.00,338.00,338.00,338.00,500 10/17/19,KIJA,310.00,314.00,310.00,312.00,1427000 10/17/19,KINO,4160.00,4330.00,4000.00,4040.00,3719700 10/17/19,KIOS,350.00,350.00,344.00,344.00,900 10/17/19,KIOS-W,350.00,300.00,300.00,300.00,0 10/17/19,KJEN,2000.00,2000.00,1985.00,2000.00,12564900 10/17/19,KKGI,210.00,212.00,210.00,212.00,1200 10/17/19,KLBF,1660.00,1660.00,1650.00,1655.00,13880800 10/17/19,KMTR,316.00,320.00,310.00,310.00,48300 10/17/19,KOBX,148.00,153.00,147.00,150.00,764700 10/17/19,KOIN,190.00,190.00,190.00,190.00,0 10/17/19,KONI,655.00,655.00,655.00,655.00,1800 10/17/19,KOPI,630.00,635.00,630.00,635.00,44400 10/17/19,KOTA,675.00,680.00,660.00,660.00,12842400 10/17/19,KOTA-W,76.00,98.00,76.00,98.00,110676900 10/17/19,KPAL,545.00,545.00,545.00,545.00,0 10/17/19,KPAS,103.00,106.00,102.00,103.00,4833200 10/17/19,KPAS-W,37.00,40.00,34.00,34.00,4578000 10/17/19,KPIG,140.00,143.00,137.00,140.00,52399300 10/17/19,KRAH,1125.00,1125.00,870.00,930.00,1500 10/17/19,KRAS,338.00,346.00,338.00,346.00,2265000 10/17/19,KREN,520.00,525.00,510.00,510.00,80973900 10/17/19,LAND,1380.00,1380.00,1380.00,1380.00,100 10/17/19,LAPD,50.00,50.00,50.00,50.00,0 10/17/19,LCGP,114.00,114.00,114.00,114.00,0 10/17/19,LCKM,326.00,326.00,326.00,326.00,9000 10/17/19,LEAD,50.00,50.00,50.00,50.00,37800 10/17/19,LIFE,5900.00,5900.00,5900.00,5900.00,0 10/17/19,LINK,4200.00,4200.00,4090.00,4200.00,899700 10/17/19,LION,540.00,540.00,520.00,520.00,700 10/17/19,LMAS,56.00,58.00,55.00,56.00,30674500 10/17/19,LMPI,150.00,150.00,149.00,150.00,195500 10/17/19,LMSH,480.00,480.00,480.00,480.00,0 10/17/19,LPCK,1305.00,1315.00,1300.00,1315.00,172800 10/17/19,LPGI,3500.00,3500.00,3500.00,3500.00,0 10/17/19,LPIN,286.00,286.00,274.00,274.00,1200 10/17/19,LPKR,240.00,240.00,234.00,236.00,17591800 10/17/19,LPLI,125.00,127.00,125.00,127.00,5000 10/17/19,LPPF,4210.00,4240.00,4150.00,4200.00,8375100 10/17/19,LPPS,93.00,93.00,93.00,93.00,500 10/17/19,LRNA,150.00,151.00,142.00,142.00,8000 10/17/19,LSIP,1210.00,1240.00,1200.00,1220.00,11803900 10/17/19,LTLS,660.00,670.00,660.00,670.00,117200 10/17/19,LUCK,1470.00,1475.00,1465.00,1470.00,1505900 10/17/19,MABA,50.00,50.00,50.00,50.00,7400 10/17/19,MAGP,50.00,50.00,50.00,50.00,0 10/17/19,MAIN,930.00,975.00,925.00,970.00,12650200 10/17/19,MAMI,220.00,238.00,220.00,232.00,295782400 10/17/19,MAMI-W,54.00,65.00,52.00,62.00,43757100 10/17/19,MAMIP,220.00,600.00,600.00,600.00,0 10/17/19,MAPA,5225.00,5350.00,5225.00,5300.00,65900 10/17/19,MAPB,1730.00,1730.00,1730.00,1730.00,0 10/17/19,MAPI,1150.00,1155.00,1125.00,1140.00,14932600 10/17/19,MARI,254.00,264.00,238.00,250.00,1836600 10/17/19,MARK,474.00,474.00,470.00,474.00,1621200 10/17/19,MASA,535.00,535.00,515.00,520.00,22100 10/17/19,MAYA,7000.00,7000.00,7000.00,7000.00,0 10/17/19,MBAP,1890.00,1900.00,1880.00,1890.00,8300 10/17/19,MBSS,498.00,500.00,496.00,500.00,195600 10/17/19,MBTO,133.00,133.00,117.00,123.00,51800 10/17/19,MCAS,3390.00,3390.00,3370.00,3390.00,505900 10/17/19,MCOR,138.00,143.00,135.00,136.00,8792500 10/17/19,MDIA,107.00,111.00,106.00,107.00,711300 10/17/19,MDKA,6400.00,6400.00,6225.00,6250.00,13033700 10/17/19,MDKI,238.00,238.00,214.00,232.00,1861100 10/17/19,MDLN,234.00,234.00,224.00,230.00,4422100 10/17/19,MDRN,50.00,50.00,50.00,50.00,0 10/17/19,MEDC,655.00,665.00,645.00,660.00,10098600 10/17/19,MEDC-W,130.00,132.00,128.00,130.00,369200 10/17/19,MEGA,5625.00,5625.00,5625.00,5625.00,0 10/17/19,MERK,2680.00,2700.00,2680.00,2700.00,8700 10/17/19,META,190.00,191.00,187.00,191.00,73600 10/17/19,MFIN,1140.00,1140.00,1100.00,1140.00,300200 10/17/19,MFMI,450.00,450.00,450.00,450.00,100 10/17/19,MGNA,50.00,50.00,50.00,50.00,3100 10/17/19,MGRO,880.00,895.00,880.00,890.00,3060400 10/17/19,MICE,338.00,338.00,338.00,338.00,100 10/17/19,MIDI,1100.00,1100.00,1100.00,1100.00,0 10/17/19,MIKA,2660.00,2750.00,2640.00,2660.00,11513200 10/17/19,MINA,1595.00,1730.00,1595.00,1730.00,9478700 10/17/19,MIRA,50.00,50.00,50.00,50.00,0 10/17/19,MITI,51.00,51.00,51.00,51.00,0 10/17/19,MKNT,50.00,50.00,50.00,50.00,104900 10/17/19,MKPI,14150.00,14150.00,14150.00,14150.00,0 10/17/19,MLBI,17450.00,19000.00,17400.00,17500.00,202100 10/17/19,MLIA,1300.00,1305.00,1300.00,1305.00,3488400 10/17/19,MLPL,90.00,92.00,88.00,89.00,12709500 10/17/19,MLPT,690.00,690.00,690.00,690.00,0 10/17/19,MMLP,330.00,330.00,330.00,330.00,246200 10/17/19,MNCN,1325.00,1335.00,1295.00,1300.00,22535800 10/17/19,MOLI,810.00,810.00,810.00,810.00,6500 10/17/19,MPMX,700.00,715.00,685.00,695.00,1121500 10/17/19,MPOW,173.00,174.00,170.00,170.00,26500 10/17/19,MPPA,180.00,180.00,177.00,177.00,2633900 10/17/19,MPRO,850.00,850.00,845.00,845.00,300 10/17/19,MRAT,155.00,155.00,155.00,155.00,57100 10/17/19,MREI,4180.00,4180.00,4130.00,4130.00,1800 10/17/19,MSIN,454.00,462.00,454.00,456.00,5049200 10/17/19,MSKY,955.00,960.00,955.00,960.00,200 10/17/19,MTDL,1455.00,1470.00,1450.00,1455.00,3016300 10/17/19,MTFN,50.00,50.00,50.00,50.00,100 10/17/19,MTLA,456.00,456.00,456.00,456.00,200 10/17/19,MTPS,1300.00,1340.00,1275.00,1285.00,44100 10/17/19,MTPS-W,895.00,895.00,895.00,895.00,600 10/17/19,MTRA,360.00,360.00,358.00,360.00,72300 10/17/19,MTSM,226.00,226.00,226.00,226.00,0 10/17/19,MTWI,81.00,81.00,77.00,78.00,545200 10/17/19,MYOH,1240.00,1240.00,1230.00,1240.00,230100 10/17/19,MYOR,2200.00,2230.00,2200.00,2220.00,1482500 10/17/19,MYRX,90.00,93.00,90.00,92.00,263702900 10/17/19,MYRXP,90.00,50.00,50.00,50.00,0 10/17/19,MYTX,63.00,63.00,59.00,61.00,18400 10/17/19,NASA,770.00,780.00,770.00,780.00,3097200 10/17/19,NASA-W,770.00,700.00,700.00,700.00,0 10/17/19,NATO,890.00,915.00,890.00,910.00,11280300 10/17/19,NATO-W,890.00,705.00,705.00,705.00,0 10/17/19,NELY,151.00,152.00,150.00,150.00,52500 10/17/19,NFCX,3380.00,3400.00,3350.00,3390.00,2028800 10/17/19,NICK,318.00,318.00,318.00,318.00,0 10/17/19,NIKL,1005.00,1005.00,990.00,995.00,130100 10/17/19,NIPS,282.00,282.00,282.00,282.00,0 10/17/19,NIRO,143.00,143.00,143.00,143.00,0 10/17/19,NISP,855.00,855.00,845.00,845.00,3600 10/17/19,NOBU,940.00,940.00,860.00,860.00,1300 10/17/19,NRCA,378.00,380.00,378.00,378.00,61400 10/17/19,NUSA,72.00,74.00,71.00,73.00,624859500 10/17/19,NUSA-W,10.00,10.00,9.00,10.00,2338600 10/17/19,NZIA,1045.00,1130.00,1010.00,1120.00,5819400 10/17/19,NZIA-W,184.00,200.00,182.00,200.00,75000 10/17/19,OASA,380.00,380.00,380.00,380.00,0 10/17/19,OCAP,266.00,266.00,266.00,266.00,0 10/17/19,OKAS,198.00,200.00,190.00,192.00,1148100 10/17/19,OMRE,1585.00,1585.00,1585.00,1585.00,0 10/17/19,OPMS,272.00,288.00,230.00,246.00,103157800 10/17/19,PADI,685.00,720.00,685.00,720.00,305000 10/17/19,PALM,238.00,238.00,238.00,238.00,2100 10/17/19,PAMG,138.00,141.00,137.00,138.00,34168600 10/17/19,PANI,100.00,100.00,98.00,98.00,177800 10/17/19,PANR,370.00,372.00,370.00,372.00,825700 10/17/19,PANS,1515.00,1585.00,1515.00,1545.00,26300 10/17/19,PBID,1010.00,1010.00,995.00,1010.00,1800 10/17/19,PBRX,760.00,760.00,755.00,760.00,53400 10/17/19,PBSA,304.00,304.00,300.00,302.00,6400 10/17/19,PCAR,2090.00,2110.00,2050.00,2110.00,7552700 10/17/19,PDES,1105.00,1105.00,1105.00,1105.00,0 10/17/19,PEGE,222.00,222.00,222.00,222.00,300 10/17/19,PEHA,1190.00,1200.00,1175.00,1175.00,161700 10/17/19,PGAS,2240.00,2260.00,2220.00,2230.00,42140300 10/17/19,PGLI,232.00,232.00,194.00,202.00,317100 10/17/19,PICO,3890.00,4020.00,3870.00,3870.00,1568800 10/17/19,PJAA,1000.00,1000.00,995.00,995.00,1500 10/17/19,PKPK,80.00,86.00,80.00,83.00,6321100 10/17/19,PLAS,50.00,50.00,50.00,50.00,0 10/17/19,PLIN,3050.00,3050.00,3050.00,3050.00,0 10/17/19,PNBN,1260.00,1275.00,1250.00,1260.00,717400 10/17/19,PNBS,50.00,50.00,50.00,50.00,47600 10/17/19,PNIN,1175.00,1200.00,1165.00,1170.00,192100 10/17/19,PNLF,292.00,294.00,286.00,288.00,27869400 10/17/19,PNSE,580.00,580.00,580.00,580.00,0 10/17/19,POLA,945.00,965.00,945.00,965.00,7500 10/17/19,POLA-W,945.00,800.00,800.00,800.00,0 10/17/19,POLI,1440.00,1480.00,1440.00,1470.00,15200 10/17/19,POLL,7125.00,7125.00,7050.00,7050.00,193400 10/17/19,POLU,2430.00,2430.00,2430.00,2430.00,0 10/17/19,POLY,65.00,71.00,65.00,67.00,4623900 10/17/19,POOL,2030.00,2030.00,1775.00,1800.00,106166500 10/17/19,POOL-W,2030.00,4010.00,4010.00,4010.00,0 10/17/19,PORT,675.00,675.00,675.00,675.00,0 10/17/19,POSA,108.00,110.00,105.00,107.00,27664900 10/17/19,POSA-W,7.00,8.00,7.00,7.00,19843900 10/17/19,POWR,1095.00,1100.00,1085.00,1100.00,559100 10/17/19,PPRE,314.00,314.00,310.00,314.00,4223000 10/17/19,PPRO,99.00,101.00,98.00,99.00,54414300 10/17/19,PRAS,165.00,165.00,165.00,165.00,100 10/17/19,PRDA,4800.00,4800.00,4800.00,4800.00,0 10/17/19,PRIM,344.00,344.00,340.00,340.00,200 10/17/19,PRIM-W,33.00,43.00,33.00,36.00,365500 10/17/19,PSAB,324.00,336.00,306.00,312.00,36837400 10/17/19,PSDN,175.00,175.00,141.00,159.00,83700 10/17/19,PSKT,50.00,50.00,50.00,50.00,0 10/17/19,PSSI,182.00,183.00,179.00,179.00,1309300 10/17/19,PTBA,2250.00,2270.00,2200.00,2220.00,19263100 10/17/19,PTIS,256.00,256.00,256.00,256.00,2800 10/17/19,PTPP,1685.00,1710.00,1675.00,1700.00,13991700 10/17/19,PTRO,1355.00,1370.00,1350.00,1360.00,93900 10/17/19,PTSN,372.00,378.00,368.00,374.00,340800 10/17/19,PTSP,4860.00,4860.00,4860.00,4860.00,0 10/17/19,PUDP,362.00,362.00,362.00,362.00,0 10/17/19,PURE,635.00,645.00,615.00,635.00,54565800 10/17/19,PURE-W,188.00,194.00,174.00,180.00,2205000 10/17/19,PWON,615.00,625.00,610.00,620.00,21057900 10/17/19,PYFA,190.00,190.00,190.00,190.00,0 10/17/19,PZZA,1085.00,1090.00,1075.00,1075.00,21200 10/17/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 10/17/19,R-LQ45X,1012.00,1012.00,1012.00,1012.00,1000 10/17/19,RAJA,246.00,248.00,242.00,244.00,826000 10/17/19,RALS,1255.00,1265.00,1245.00,1250.00,7143600 10/17/19,RANC,360.00,360.00,350.00,350.00,13000 10/17/19,RBMS,86.00,86.00,83.00,83.00,2226500 10/17/19,RDTX,6800.00,6900.00,6800.00,6900.00,2100 10/17/19,RELI,184.00,184.00,184.00,184.00,0 10/17/19,RICY,152.00,152.00,152.00,152.00,2000 10/17/19,RIGS,260.00,274.00,260.00,270.00,326000 10/17/19,RIMO,127.00,132.00,121.00,129.00,734814500 10/17/19,RISE,640.00,660.00,635.00,650.00,1828000 10/17/19,RMBA,338.00,338.00,338.00,338.00,16700 10/17/19,RODA,218.00,232.00,218.00,226.00,10057300 10/17/19,ROTI,1270.00,1280.00,1270.00,1280.00,1200 10/17/19,RUIS,234.00,236.00,234.00,236.00,2700 10/17/19,SAFE,202.00,202.00,202.00,202.00,377000 10/17/19,SAME,464.00,464.00,458.00,460.00,545000 10/17/19,SAPX,990.00,990.00,990.00,990.00,0 10/17/19,SATU,112.00,112.00,109.00,112.00,38100 10/17/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 10/17/19,SCCO,9000.00,9100.00,9000.00,9075.00,18800 10/17/19,SCMA,1125.00,1170.00,1120.00,1170.00,21868500 10/17/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 10/17/19,SDMU,50.00,50.00,50.00,50.00,2091900 10/17/19,SDPC,99.00,99.00,99.00,99.00,100 10/17/19,SDRA,650.00,850.00,650.00,850.00,12500 10/17/19,SFAN,1050.00,1055.00,1045.00,1055.00,33800 10/17/19,SFAN-W,1050.00,505.00,505.00,505.00,0 10/17/19,SGRO,2140.00,2250.00,2140.00,2250.00,7900 10/17/19,SHID,3300.00,3400.00,2970.00,3400.00,75500 10/17/19,SHIP,790.00,800.00,790.00,790.00,1103700 10/17/19,SIDO,1195.00,1200.00,1140.00,1145.00,6008900 10/17/19,SILO,7400.00,7550.00,7350.00,7400.00,508400 10/17/19,SIMA,65.00,69.00,65.00,67.00,931200 10/17/19,SIMP,336.00,336.00,332.00,332.00,2887300 10/17/19,SIPD,1070.00,1070.00,1070.00,1070.00,0 10/17/19,SKBM,402.00,402.00,402.00,402.00,2400 10/17/19,SKLT,1610.00,1610.00,1610.00,1610.00,0 10/17/19,SKRN,500.00,515.00,492.00,505.00,554900 10/17/19,SKYB,76.00,82.00,74.00,76.00,2553900 10/17/19,SLIS,1225.00,1225.00,1225.00,1225.00,932100 10/17/19,SMAR,3850.00,4100.00,3850.00,4050.00,9500 10/17/19,SMBR,630.00,635.00,605.00,610.00,15731500 10/17/19,SMCB,1305.00,1455.00,1305.00,1370.00,59400 10/17/19,SMDM,141.00,141.00,138.00,138.00,900 10/17/19,SMDR,270.00,274.00,264.00,274.00,96500 10/17/19,SMGR,12675.00,12750.00,12450.00,12700.00,4605900 10/17/19,SMKL,226.00,230.00,220.00,230.00,130700 10/17/19,SMKL-W,39.00,39.00,31.00,33.00,6581000 10/17/19,SMMA,11950.00,11950.00,11950.00,11950.00,500 10/17/19,SMMT,120.00,121.00,120.00,121.00,83700 10/17/19,SMRA,1200.00,1220.00,1180.00,1180.00,4340800 10/17/19,SMRU,50.00,50.00,50.00,50.00,144000 10/17/19,SMSM,1470.00,1505.00,1465.00,1505.00,3441500 10/17/19,SOCI,194.00,195.00,191.00,193.00,4458600 10/17/19,SONA,4900.00,4900.00,4900.00,4900.00,0 10/17/19,SOSS,360.00,368.00,360.00,368.00,200 10/17/19,SOSS-W,53.00,54.00,50.00,54.00,227700 10/17/19,SOTS,270.00,272.00,260.00,272.00,15500 10/17/19,SOTS-W,82.00,82.00,67.00,67.00,25500 10/17/19,SPMA,346.00,350.00,344.00,350.00,101300 10/17/19,SPTO,985.00,985.00,980.00,980.00,2700300 10/17/19,SQMI,246.00,246.00,246.00,246.00,0 10/17/19,SRAJ,258.00,258.00,258.00,258.00,200 10/17/19,SRIL,296.00,302.00,292.00,294.00,250428900 10/17/19,SRSN,67.00,69.00,67.00,68.00,337900 10/17/19,SRTG,3690.00,3690.00,3630.00,3630.00,51200 10/17/19,SSIA,800.00,810.00,790.00,790.00,30739100 10/17/19,SSMS,890.00,900.00,880.00,890.00,33722300 10/17/19,SSTM,404.00,492.00,404.00,492.00,15300 10/17/19,STAR,97.00,98.00,97.00,98.00,39200 10/17/19,STTP,4200.00,4200.00,4200.00,4200.00,0 10/17/19,SUGI,50.00,50.00,50.00,50.00,0 10/17/19,SULI,51.00,51.00,50.00,50.00,423500 10/17/19,SUPR,3210.00,3210.00,3210.00,3210.00,0 10/17/19,SURE,3060.00,3060.00,3060.00,3060.00,0 10/17/19,SWAT,107.00,110.00,107.00,109.00,9154300 10/17/19,TALF,372.00,372.00,348.00,368.00,600 10/17/19,TAMU,482.00,488.00,478.00,482.00,13227300 10/17/19,TARA,755.00,775.00,755.00,765.00,157106200 10/17/19,TAXI,50.00,50.00,50.00,50.00,20100 10/17/19,TBIG,6675.00,6725.00,6450.00,6575.00,10175600 10/17/19,TBLA,955.00,975.00,950.00,950.00,2786200 10/17/19,TBMS,855.00,860.00,855.00,860.00,200 10/17/19,TCID,11900.00,11900.00,11900.00,11900.00,0 10/17/19,TCPI,6150.00,6300.00,6100.00,6125.00,17091400 10/17/19,TDPM,304.00,304.00,296.00,304.00,14903900 10/17/19,TELE,326.00,366.00,322.00,364.00,215360800 10/17/19,TFAS,210.00,214.00,208.00,208.00,3091900 10/17/19,TFCO,332.00,332.00,332.00,332.00,100 10/17/19,TGKA,4720.00,4720.00,4720.00,4720.00,200 10/17/19,TGRA,895.00,895.00,880.00,895.00,44234900 10/17/19,TIFA,171.00,171.00,171.00,171.00,100 10/17/19,TINS,900.00,905.00,890.00,900.00,31750600 10/17/19,TIRA,212.00,212.00,212.00,212.00,1000 10/17/19,TIRT,70.00,70.00,68.00,69.00,2300 10/17/19,TKIM,10700.00,10725.00,10450.00,10725.00,724900 10/17/19,TLKM,4160.00,4180.00,4140.00,4170.00,50695300 10/17/19,TMAS,116.00,118.00,115.00,117.00,4119600 10/17/19,TMPI,50.00,50.00,50.00,50.00,0 10/17/19,TMPO,157.00,157.00,157.00,157.00,6400 10/17/19,TNCA,292.00,294.00,290.00,292.00,297400 10/17/19,TOBA,368.00,368.00,368.00,368.00,200 10/17/19,TOPS,580.00,585.00,575.00,585.00,3085500 10/17/19,TOTL,436.00,442.00,432.00,438.00,576300 10/17/19,TOTO,302.00,312.00,300.00,308.00,201600 10/17/19,TOWR,655.00,660.00,650.00,655.00,13375900 10/17/19,TPIA,9175.00,9350.00,9175.00,9325.00,6039000 10/17/19,TPMA,262.00,264.00,260.00,260.00,3000 10/17/19,TRAM,119.00,122.00,114.00,115.00,1063293800 10/17/19,TRAM-W,47.00,51.00,47.00,48.00,1156100 10/17/19,TRIL,50.00,50.00,50.00,50.00,0 10/17/19,TRIM,158.00,158.00,158.00,158.00,0 10/17/19,TRIO,426.00,426.00,426.00,426.00,0 10/17/19,TRIS,280.00,284.00,266.00,266.00,285300 10/17/19,TRST,380.00,380.00,380.00,380.00,10000 10/17/19,TRUK,113.00,116.00,111.00,113.00,11990600 10/17/19,TRUS,354.00,354.00,354.00,354.00,0 10/17/19,TSPC,1485.00,1500.00,1435.00,1485.00,224600 10/17/19,TUGU,3460.00,3460.00,3460.00,3460.00,600 10/17/19,TURI,990.00,990.00,990.00,990.00,0 10/17/19,ULTJ,1500.00,1515.00,1500.00,1500.00,677000 10/17/19,UNIC,3970.00,3970.00,3970.00,3970.00,0 10/17/19,UNIT,195.00,195.00,195.00,195.00,0 10/17/19,UNSP,90.00,92.00,89.00,89.00,133600 10/17/19,UNTR,20350.00,20575.00,20200.00,20375.00,2854100 10/17/19,UNVR,45600.00,46000.00,44750.00,44750.00,2607100 10/17/19,URBN,2130.00,2130.00,2120.00,2130.00,5500 10/17/19,URBN-W,70.00,70.00,58.00,62.00,1468500 10/17/19,VICO,109.00,111.00,106.00,111.00,1700 10/17/19,VINS,121.00,123.00,116.00,116.00,35200 10/17/19,VINS-W,18.00,18.00,16.00,17.00,11088600 10/17/19,VIVA,91.00,97.00,89.00,97.00,55285700 10/17/19,VOKS,324.00,324.00,318.00,322.00,4052300 10/17/19,VRNA,118.00,118.00,118.00,118.00,0 10/17/19,WAPO,100.00,105.00,96.00,98.00,1360900 10/17/19,WEGE,330.00,334.00,324.00,330.00,20538600 10/17/19,WEHA,149.00,150.00,148.00,149.00,1722700 10/17/19,WICO,470.00,575.00,450.00,565.00,3700 10/17/19,WIIM,188.00,190.00,187.00,187.00,690300 10/17/19,WIKA,1910.00,1925.00,1900.00,1900.00,9638000 10/17/19,WINS,134.00,148.00,134.00,138.00,285500 10/17/19,WOMF,258.00,264.00,258.00,260.00,7200 10/17/19,WOOD,810.00,810.00,800.00,800.00,2883300 10/17/19,WSBP,332.00,334.00,330.00,332.00,9125500 10/17/19,WSKT,1565.00,1600.00,1565.00,1575.00,19838000 10/17/19,WTON,462.00,472.00,460.00,470.00,12461700 10/17/19,XAQA,950.00,950.00,950.00,950.00,0 10/17/19,XBID,530.00,530.00,530.00,530.00,0 10/17/19,XBIN,492.00,492.00,492.00,492.00,0 10/17/19,XBLQ,468.00,468.00,468.00,468.00,0 10/17/19,XBNI,1036.00,1036.00,1036.00,1036.00,0 10/17/19,XBSK,392.00,392.00,392.00,392.00,0 10/17/19,XCID,75.00,75.00,75.00,75.00,100 10/17/19,XCIS,105.00,105.00,105.00,105.00,12000 10/17/19,XDIF,490.00,490.00,490.00,490.00,0 10/17/19,XIHD,471.00,471.00,471.00,471.00,0 10/17/19,XIIC,1090.00,1090.00,1090.00,1090.00,0 10/17/19,XIIF,638.00,638.00,637.00,637.00,400 10/17/19,XIIT,537.00,545.00,537.00,539.00,10700 10/17/19,XIJI,683.00,683.00,683.00,683.00,0 10/17/19,XIPI,166.00,166.00,166.00,166.00,0 10/17/19,XISB,398.00,398.00,398.00,398.00,0 10/17/19,XISC,714.00,714.00,714.00,714.00,0 10/17/19,XISI,351.00,351.00,351.00,351.00,0 10/17/19,XISR,390.00,390.00,390.00,390.00,0 10/17/19,XMIG,168.00,168.00,168.00,168.00,0 10/17/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 10/17/19,XMTS,494.00,494.00,494.00,494.00,100 10/17/19,XPCR,953.00,953.00,953.00,953.00,0 10/17/19,XPDV,449.00,449.00,449.00,449.00,0 10/17/19,XPES,431.00,431.00,431.00,431.00,0 10/17/19,XPFT,515.00,515.00,515.00,515.00,0 10/17/19,XPID,519.00,519.00,519.00,519.00,0 10/17/19,XPLC,482.00,482.00,482.00,482.00,0 10/17/19,XPLQ,490.00,490.00,490.00,490.00,0 10/17/19,XPMI,945.00,945.00,945.00,945.00,800 10/17/19,XPSG,441.00,441.00,441.00,441.00,0 10/17/19,XPTD,520.00,520.00,520.00,520.00,200 10/17/19,XSBC,109.00,109.00,109.00,109.00,0 10/17/19,XSPI,750.00,750.00,750.00,750.00,0 10/17/19,XSSI,96.00,96.00,96.00,96.00,0 10/17/19,YELO,113.00,117.00,112.00,115.00,10078000 10/17/19,YELO-W,23.00,30.00,23.00,28.00,16668900 10/17/19,YPAS,498.00,505.00,498.00,505.00,7200 10/17/19,YULE,150.00,150.00,150.00,150.00,0 10/17/19,ZBRA,50.00,50.00,50.00,50.00,0 10/17/19,ZINC,426.00,430.00,424.00,428.00,36834100 10/17/19,ZONE,456.00,456.00,450.00,450.00,157000