,,,,,, 10/04/19,AALI,10950.00,10950.00,10700.00,10750.00,317700 10/04/19,ABBA,132.00,139.00,130.00,135.00,16505100 10/04/19,ABDA,6975.00,6975.00,6975.00,6975.00,0 10/04/19,ABMM,1615.00,1615.00,1610.00,1610.00,900 10/04/19,ACES,1765.00,1780.00,1750.00,1770.00,11930100 10/04/19,ACST,1045.00,1075.00,1045.00,1060.00,514200 10/04/19,ADES,1060.00,1070.00,1050.00,1055.00,21700 10/04/19,ADHI,1265.00,1275.00,1245.00,1250.00,2426200 10/04/19,ADMF,10250.00,10375.00,10250.00,10350.00,319500 10/04/19,ADMG,183.00,184.00,181.00,183.00,191900 10/04/19,ADRO,1260.00,1285.00,1255.00,1265.00,17273800 10/04/19,AGII,615.00,615.00,605.00,605.00,30300 10/04/19,AGRO,204.00,212.00,202.00,204.00,1629600 10/04/19,AGRS,191.00,191.00,181.00,181.00,70900 10/04/19,AHAP,74.00,75.00,69.00,69.00,1057400 10/04/19,AIMS,180.00,180.00,180.00,180.00,0 10/04/19,AISA,168.00,168.00,168.00,168.00,0 10/04/19,AKKU,50.00,50.00,50.00,50.00,15500 10/04/19,AKPI,402.00,402.00,400.00,400.00,23200 10/04/19,AKRA,3950.00,4100.00,3950.00,4090.00,8450300 10/04/19,AKSI,715.00,745.00,715.00,730.00,5375700 10/04/19,ALDO,378.00,378.00,378.00,378.00,36700 10/04/19,ALKA,498.00,498.00,490.00,490.00,300 10/04/19,ALMI,358.00,358.00,358.00,358.00,0 10/04/19,ALTO,364.00,384.00,364.00,384.00,1200 10/04/19,AMAG,318.00,318.00,318.00,318.00,100 10/04/19,AMFG,3960.00,3960.00,3920.00,3920.00,700 10/04/19,AMIN,312.00,326.00,298.00,326.00,16600 10/04/19,AMRT,900.00,910.00,900.00,910.00,28300 10/04/19,ANDI,1780.00,1860.00,1780.00,1780.00,94793100 10/04/19,ANJT,825.00,835.00,825.00,835.00,151000 10/04/19,ANTM,975.00,985.00,945.00,960.00,46452800 10/04/19,APEX,670.00,670.00,500.00,535.00,6200 10/04/19,APIC,715.00,715.00,695.00,700.00,19383000 10/04/19,APIC-W,715.00,352.00,352.00,352.00,0 10/04/19,APII,175.00,175.00,175.00,175.00,250200 10/04/19,APLI,87.00,87.00,87.00,87.00,900 10/04/19,APLN,242.00,246.00,238.00,242.00,37845500 10/04/19,APOL,50.00,50.00,50.00,50.00,300 10/04/19,APOL-W2,23.00,23.00,1.00,1.00,200 10/04/19,ARGO,825.00,825.00,825.00,825.00,0 10/04/19,ARII,750.00,750.00,705.00,705.00,10800 10/04/19,ARKA,1595.00,1600.00,1590.00,1595.00,228200 10/04/19,ARMY,216.00,216.00,204.00,204.00,123820500 10/04/19,ARNA,500.00,505.00,494.00,500.00,24700 10/04/19,ARTA,300.00,360.00,300.00,360.00,400 10/04/19,ARTI,50.00,50.00,50.00,50.00,300 10/04/19,ARTO,2110.00,2110.00,2110.00,2110.00,0 10/04/19,ASBI,330.00,330.00,330.00,330.00,0 10/04/19,ASDM,1020.00,1020.00,1020.00,1020.00,0 10/04/19,ASGR,1035.00,1035.00,1010.00,1015.00,113600 10/04/19,ASII,6550.00,6550.00,6400.00,6425.00,10680600 10/04/19,ASJT,176.00,182.00,176.00,176.00,4400 10/04/19,ASMI,1080.00,1085.00,900.00,1080.00,302800 10/04/19,ASRI,286.00,290.00,280.00,282.00,4837100 10/04/19,ASRM,2160.00,2160.00,2150.00,2150.00,200 10/04/19,ASSA,780.00,780.00,750.00,755.00,2526900 10/04/19,ATIC,800.00,800.00,800.00,800.00,0 10/04/19,AUTO,1210.00,1225.00,1205.00,1215.00,931900 10/04/19,BABP,50.00,50.00,50.00,50.00,49100 10/04/19,BABP-W3,25.00,44.00,25.00,44.00,24800 10/04/19,BACA,270.00,270.00,270.00,270.00,9000 10/04/19,BACA-W2,270.00,100.00,100.00,100.00,0 10/04/19,BAJA,63.00,65.00,60.00,61.00,239500 10/04/19,BALI,1400.00,1405.00,1395.00,1405.00,153200 10/04/19,BAPA,81.00,81.00,81.00,81.00,31500 10/04/19,BAPI,50.00,52.00,50.00,50.00,379583400 10/04/19,BAPI-W,7.00,8.00,5.00,6.00,290821900 10/04/19,BATA,710.00,710.00,705.00,710.00,2200 10/04/19,BAYU,1635.00,1635.00,1635.00,1635.00,0 10/04/19,BBCA,29900.00,30325.00,29900.00,30225.00,11378100 10/04/19,BBHI,170.00,171.00,170.00,170.00,54000 10/04/19,BBKP,264.00,264.00,258.00,258.00,3595100 10/04/19,BBLD,430.00,430.00,430.00,430.00,0 10/04/19,BBMD,2450.00,2450.00,2450.00,2450.00,0 10/04/19,BBNI,6900.00,7000.00,6850.00,6875.00,13284600 10/04/19,BBRI,3880.00,3960.00,3860.00,3950.00,93849800 10/04/19,BBRM,50.00,50.00,50.00,50.00,100 10/04/19,BBTN,1885.00,1920.00,1800.00,1830.00,34928400 10/04/19,BBYB,278.00,278.00,278.00,278.00,100 10/04/19,BCAP,147.00,164.00,147.00,149.00,3379400 10/04/19,BCIC,450.00,450.00,450.00,450.00,0 10/04/19,BCIP,82.00,82.00,82.00,82.00,20100 10/04/19,BDMN,4630.00,4680.00,4560.00,4650.00,2068100 10/04/19,BEEF,340.00,344.00,340.00,340.00,6093200 10/04/19,BEEF-W,40.00,40.00,37.00,37.00,169200 10/04/19,BEKS,50.00,50.00,50.00,50.00,8100 10/04/19,BELL,515.00,515.00,515.00,515.00,16300 10/04/19,BEST,254.00,258.00,244.00,246.00,2989200 10/04/19,BFIN,535.00,565.00,535.00,535.00,13700 10/04/19,BGTG,68.00,69.00,66.00,67.00,5923200 10/04/19,BHIT,69.00,71.00,68.00,69.00,7678900 10/04/19,BIKA,199.00,199.00,199.00,199.00,0 10/04/19,BIMA,50.00,51.00,50.00,50.00,28400 10/04/19,BINA,860.00,900.00,860.00,890.00,161200 10/04/19,BIPI,50.00,50.00,50.00,50.00,116000 10/04/19,BIPI-W,11.00,12.00,9.00,10.00,18109300 10/04/19,BIPP,69.00,69.00,69.00,69.00,1000 10/04/19,BIPP-W2,69.00,1.00,1.00,1.00,0 10/04/19,BIRD,2460.00,2500.00,2410.00,2470.00,383400 10/04/19,BISI,1385.00,1395.00,1385.00,1395.00,10800 10/04/19,BJBR,1700.00,1700.00,1610.00,1700.00,11423000 10/04/19,BJTM,625.00,640.00,625.00,635.00,9504900 10/04/19,BKDP,56.00,58.00,55.00,57.00,26800 10/04/19,BKSL,115.00,115.00,113.00,113.00,53931800 10/04/19,BKSL-W,21.00,22.00,20.00,20.00,750000 10/04/19,BKSW,197.00,197.00,197.00,197.00,100 10/04/19,BLTA,50.00,50.00,50.00,50.00,0 10/04/19,BLTZ,4000.00,4000.00,4000.00,4000.00,0 10/04/19,BLUE,570.00,595.00,570.00,580.00,215700 10/04/19,BMAS,264.00,264.00,264.00,264.00,600 10/04/19,BMRI,6450.00,6525.00,6325.00,6400.00,34560900 10/04/19,BMSR,84.00,90.00,84.00,90.00,162600 10/04/19,BMTR,326.00,334.00,326.00,328.00,6970100 10/04/19,BNBA,304.00,308.00,302.00,308.00,102400 10/04/19,BNBR,50.00,50.00,50.00,50.00,100 10/04/19,BNGA,970.00,975.00,955.00,955.00,660600 10/04/19,BNII,212.00,216.00,212.00,214.00,228100 10/04/19,BNLI,1140.00,1145.00,1125.00,1140.00,15583900 10/04/19,BOGA,860.00,870.00,860.00,870.00,5573500 10/04/19,BOGA-W,860.00,665.00,665.00,665.00,0 10/04/19,BOLA,360.00,368.00,358.00,368.00,193900 10/04/19,BOLT,845.00,870.00,845.00,870.00,118300 10/04/19,BORN,50.00,50.00,50.00,50.00,0 10/04/19,BOSS,780.00,785.00,750.00,780.00,319100 10/04/19,BPFI,1140.00,1140.00,1140.00,1140.00,0 10/04/19,BPII,8000.00,8000.00,8000.00,8000.00,0 10/04/19,BPTR,103.00,109.00,102.00,108.00,10904600 10/04/19,BRAM,13500.00,16200.00,11800.00,11800.00,500 10/04/19,BRIS,398.00,408.00,392.00,408.00,2016000 10/04/19,BRMS,50.00,50.00,50.00,50.00,300100 10/04/19,BRNA,1020.00,1020.00,1020.00,1020.00,0 10/04/19,BRPT,990.00,1000.00,975.00,995.00,52998500 10/04/19,BRPT-W,500.00,625.00,500.00,625.00,52400 10/04/19,BSDE,1330.00,1350.00,1320.00,1320.00,2712500 10/04/19,BSIM,575.00,595.00,570.00,595.00,10600 10/04/19,BSIM-W3,21.00,53.00,11.00,52.00,80000 10/04/19,BSSR,1790.00,1800.00,1790.00,1800.00,800 10/04/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 10/04/19,BTEK,62.00,64.00,61.00,62.00,30397200 10/04/19,BTEL,50.00,50.00,50.00,50.00,0 10/04/19,BTON,200.00,200.00,194.00,194.00,64100 10/04/19,BTPN,3240.00,3250.00,3180.00,3180.00,15200 10/04/19,BTPS,3360.00,3490.00,3360.00,3450.00,27968700 10/04/19,BUDI,101.00,101.00,100.00,101.00,11200 10/04/19,BUKK,1785.00,1800.00,1700.00,1750.00,15000 10/04/19,BULL,204.00,204.00,196.00,196.00,23176500 10/04/19,BULL-W,95.00,95.00,95.00,95.00,14700 10/04/19,BULL-W2,36.00,37.00,33.00,33.00,336200 10/04/19,BUMI,86.00,86.00,83.00,85.00,176045600 10/04/19,BUVA,81.00,82.00,81.00,82.00,24400 10/04/19,BVIC,165.00,178.00,165.00,178.00,700 10/04/19,BWPT,124.00,127.00,124.00,126.00,2924100 10/04/19,BYAN,16600.00,16600.00,16600.00,16600.00,0 10/04/19,CAKK,104.00,105.00,95.00,98.00,7597400 10/04/19,CAKK-W,18.00,20.00,18.00,19.00,1100600 10/04/19,CAMP,420.00,440.00,418.00,430.00,1125100 10/04/19,CANI,210.00,210.00,199.00,199.00,200 10/04/19,CARS,256.00,256.00,228.00,232.00,1795400 10/04/19,CASA,398.00,402.00,394.00,394.00,8095600 10/04/19,CASA-W,398.00,140.00,140.00,140.00,0 10/04/19,CASS,675.00,675.00,675.00,675.00,2000 10/04/19,CCSI,276.00,276.00,258.00,264.00,3630200 10/04/19,CEKA,1500.00,1515.00,1490.00,1510.00,8000 10/04/19,CENT,78.00,78.00,75.00,77.00,2631000 10/04/19,CFIN,298.00,298.00,290.00,296.00,142300 10/04/19,CINT,262.00,262.00,240.00,252.00,92700 10/04/19,CITA,1800.00,1800.00,1800.00,1800.00,0 10/04/19,CITY,183.00,189.00,183.00,183.00,60100 10/04/19,CITY-W,33.00,87.00,33.00,61.00,13500 10/04/19,CKRA,76.00,76.00,76.00,76.00,0 10/04/19,CLAY,5250.00,5275.00,5225.00,5250.00,2041500 10/04/19,CLEO,520.00,530.00,510.00,510.00,10708500 10/04/19,CLPI,800.00,800.00,790.00,790.00,11800 10/04/19,CMNP,2200.00,2370.00,2160.00,2350.00,332900 10/04/19,CMPP,184.00,184.00,184.00,184.00,0 10/04/19,CNKO,50.00,50.00,50.00,50.00,100 10/04/19,CNTB,250.00,250.00,250.00,250.00,0 10/04/19,CNTX,478.00,478.00,478.00,478.00,0 10/04/19,COCO,925.00,925.00,920.00,925.00,2274700 10/04/19,COCO-W,925.00,490.00,490.00,490.00,0 10/04/19,COWL,200.00,204.00,200.00,200.00,275000 10/04/19,CPIN,5075.00,5250.00,5075.00,5250.00,2341300 10/04/19,CPRI,51.00,65.00,50.00,55.00,42772500 10/04/19,CPRI-W,18.00,30.00,18.00,25.00,2789500 10/04/19,CPRO,50.00,50.00,50.00,50.00,72600 10/04/19,CSAP,448.00,460.00,448.00,460.00,777100 10/04/19,CSIS,95.00,98.00,91.00,92.00,2507000 10/04/19,CTBN,3230.00,3230.00,3230.00,3230.00,0 10/04/19,CTRA,1080.00,1080.00,1060.00,1065.00,11966700 10/04/19,CTTH,90.00,94.00,89.00,90.00,200500 10/04/19,DART,344.00,344.00,344.00,344.00,0 10/04/19,DAYA,234.00,234.00,234.00,234.00,0 10/04/19,DEAL,1595.00,1640.00,1595.00,1615.00,14761600 10/04/19,DEAL-W,1595.00,1100.00,1100.00,1100.00,0 10/04/19,DEFI,1870.00,1870.00,1795.00,1835.00,15400 10/04/19,DEWA,50.00,50.00,50.00,50.00,30100 10/04/19,DFAM,1005.00,1010.00,985.00,1000.00,5126100 10/04/19,DFAM-W,1005.00,770.00,770.00,770.00,0 10/04/19,DGIK,50.00,50.00,50.00,50.00,0 10/04/19,DIGI,1680.00,1680.00,1680.00,1680.00,0 10/04/19,DILD,396.00,396.00,390.00,394.00,779800 10/04/19,DIVA,3540.00,3590.00,3530.00,3590.00,1150800 10/04/19,DKFT,216.00,218.00,208.00,210.00,17977800 10/04/19,DLTA,6850.00,6850.00,6850.00,6850.00,0 10/04/19,DMAS,292.00,298.00,288.00,292.00,9125000 10/04/19,DNAR,240.00,240.00,240.00,240.00,700 10/04/19,DNET,3000.00,3070.00,3000.00,3070.00,3000 10/04/19,DOID,322.00,322.00,318.00,318.00,3856400 10/04/19,DPNS,288.00,288.00,288.00,288.00,900 10/04/19,DPUM,110.00,110.00,110.00,110.00,3500 10/04/19,DSFI,123.00,123.00,119.00,119.00,87800 10/04/19,DSNG,312.00,318.00,312.00,318.00,578100 10/04/19,DSSA,18375.00,18375.00,18375.00,18375.00,0 10/04/19,DUCK,1615.00,1670.00,1610.00,1670.00,3525100 10/04/19,DUTI,6850.00,6850.00,6850.00,6850.00,0 10/04/19,DVLA,2190.00,2190.00,2190.00,2190.00,100 10/04/19,DWGL,266.00,274.00,260.00,272.00,3218200 10/04/19,DWGL-W,66.00,75.00,66.00,74.00,6703100 10/04/19,DYAN,126.00,127.00,124.00,126.00,1306800 10/04/19,EAST,116.00,124.00,113.00,122.00,10256600 10/04/19,EAST-W,11.00,12.00,10.00,11.00,17069400 10/04/19,ECII,1120.00,1120.00,1120.00,1120.00,40000 10/04/19,EKAD,845.00,850.00,840.00,845.00,49600 10/04/19,ELSA,306.00,320.00,304.00,318.00,31173400 10/04/19,ELTY,50.00,50.00,50.00,50.00,0 10/04/19,EMDE,238.00,238.00,238.00,238.00,0 10/04/19,EMTK,5075.00,5700.00,5075.00,5700.00,6400 10/04/19,ENRG,56.00,57.00,55.00,55.00,14742100 10/04/19,ENVY,1830.00,1880.00,1825.00,1855.00,15207600 10/04/19,EPMT,2100.00,2100.00,2100.00,2100.00,5000 10/04/19,ERAA,1735.00,1750.00,1635.00,1655.00,36364900 10/04/19,ERTX,137.00,137.00,135.00,135.00,10600 10/04/19,ESSA,240.00,254.00,240.00,250.00,5627500 10/04/19,ESTI,98.00,100.00,96.00,97.00,8805800 10/04/19,ETWA,83.00,87.00,80.00,85.00,430500 10/04/19,EXCL,3390.00,3440.00,3320.00,3350.00,8835800 10/04/19,FAST,2640.00,2640.00,2500.00,2510.00,2100 10/04/19,FASW,8025.00,8025.00,7825.00,7825.00,14500 10/04/19,FILM,246.00,260.00,216.00,228.00,11605000 10/04/19,FINN,50.00,50.00,50.00,50.00,1100 10/04/19,FIRE,2540.00,2540.00,2290.00,2370.00,53471100 10/04/19,FIRE-W,2540.00,1910.00,1910.00,1910.00,0 10/04/19,FISH,2900.00,2900.00,2900.00,2900.00,0 10/04/19,FITT,81.00,85.00,81.00,83.00,4277300 10/04/19,FITT-W,30.00,32.00,26.00,27.00,538300 10/04/19,FMII,685.00,685.00,685.00,685.00,0 10/04/19,FOOD,131.00,137.00,131.00,134.00,483100 10/04/19,FORU,93.00,94.00,93.00,94.00,16800 10/04/19,FORZ,985.00,985.00,965.00,975.00,9141500 10/04/19,FORZ-W,985.00,610.00,610.00,610.00,0 10/04/19,FPNI,127.00,127.00,124.00,125.00,282300 10/04/19,FREN,193.00,204.00,192.00,202.00,447994900 10/04/19,FREN-W,101.00,119.00,101.00,114.00,5460900 10/04/19,FUJI,115.00,115.00,113.00,115.00,5834900 10/04/19,GAMA,50.00,50.00,50.00,50.00,9500 10/04/19,GDST,82.00,84.00,81.00,81.00,64200 10/04/19,GDYR,1985.00,1985.00,1985.00,1985.00,0 10/04/19,GEMA,376.00,376.00,376.00,376.00,10000 10/04/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 10/04/19,GGRM,50200.00,51000.00,49450.00,49500.00,3494300 10/04/19,GGRP,690.00,705.00,685.00,695.00,185300 10/04/19,GHON,1510.00,1545.00,1500.00,1500.00,1200 10/04/19,GIAA,500.00,510.00,496.00,500.00,4546700 10/04/19,GJTL,615.00,620.00,600.00,600.00,1446900 10/04/19,GLOB,374.00,480.00,374.00,480.00,328000 10/04/19,GMFI,185.00,194.00,183.00,186.00,2928800 10/04/19,GMTD,18000.00,18000.00,18000.00,18000.00,500 10/04/19,GOLD,234.00,234.00,234.00,234.00,100 10/04/19,GOLL,50.00,50.00,50.00,50.00,0 10/04/19,GOOD,1560.00,1580.00,1555.00,1570.00,314800 10/04/19,GPRA,89.00,90.00,89.00,90.00,207100 10/04/19,GREN,328.00,328.00,328.00,328.00,0 10/04/19,GSMF,110.00,118.00,110.00,117.00,26000 10/04/19,GTBO,160.00,160.00,151.00,160.00,2200 10/04/19,GWSA,177.00,181.00,173.00,173.00,11400 10/04/19,GZCO,50.00,50.00,50.00,50.00,3400 10/04/19,HADE,50.00,50.00,50.00,50.00,0 10/04/19,HDFA,135.00,137.00,135.00,137.00,2800 10/04/19,HDIT,775.00,775.00,745.00,770.00,1303800 10/04/19,HDTX,120.00,120.00,120.00,120.00,0 10/04/19,HEAL,3490.00,3490.00,3420.00,3450.00,50100 10/04/19,HELI,170.00,170.00,170.00,170.00,0 10/04/19,HELI-W,14.00,14.00,14.00,14.00,126100 10/04/19,HERO,695.00,695.00,695.00,695.00,500 10/04/19,HEXA,3460.00,3470.00,3390.00,3430.00,2301900 10/04/19,HITS,635.00,650.00,635.00,650.00,50000 10/04/19,HKMU,332.00,332.00,324.00,328.00,182900 10/04/19,HMSP,2220.00,2230.00,2130.00,2150.00,103989100 10/04/19,HOKI,845.00,855.00,825.00,840.00,27527500 10/04/19,HOKI-W,660.00,660.00,660.00,660.00,20000 10/04/19,HOME,75.00,80.00,74.00,78.00,3037804200 10/04/19,HOTL,158.00,163.00,157.00,163.00,9517300 10/04/19,HRME,995.00,1020.00,995.00,1020.00,11335300 10/04/19,HRTA,316.00,330.00,312.00,318.00,272000 10/04/19,HRUM,1345.00,1350.00,1340.00,1345.00,357600 10/04/19,IATA,50.00,50.00,50.00,50.00,1300 10/04/19,IBFN,202.00,202.00,202.00,202.00,100 10/04/19,IBFN-W,25.00,25.00,21.00,23.00,35000 10/04/19,IBST,9775.00,9775.00,9775.00,9775.00,0 10/04/19,ICBP,12275.00,12325.00,12150.00,12225.00,1296900 10/04/19,ICON,106.00,108.00,103.00,103.00,10000 10/04/19,IDPR,370.00,370.00,370.00,370.00,10000 10/04/19,IGAR,304.00,310.00,302.00,308.00,237900 10/04/19,IIKP,50.00,50.00,50.00,50.00,20900 10/04/19,IKAI,137.00,138.00,136.00,138.00,2511200 10/04/19,IKBI,282.00,282.00,268.00,280.00,400 10/04/19,IMAS,1475.00,1480.00,1375.00,1380.00,1371100 10/04/19,IMJS,410.00,412.00,394.00,398.00,666200 10/04/19,IMPC,1040.00,1045.00,1040.00,1045.00,383800 10/04/19,INAF,1330.00,1440.00,1330.00,1360.00,109600 10/04/19,INAI,426.00,430.00,400.00,430.00,113400 10/04/19,INCF,55.00,56.00,54.00,54.00,1763200 10/04/19,INCI,416.00,422.00,416.00,422.00,400 10/04/19,INCO,3600.00,3680.00,3510.00,3630.00,32527300 10/04/19,INDF,7750.00,7850.00,7725.00,7850.00,3454800 10/04/19,INDR,3490.00,3490.00,3470.00,3490.00,22200 10/04/19,INDS,2450.00,2500.00,2450.00,2450.00,1497000 10/04/19,INDX,63.00,63.00,63.00,63.00,5200 10/04/19,INDY,1300.00,1305.00,1275.00,1285.00,1400600 10/04/19,INKP,6125.00,6200.00,6050.00,6100.00,4026800 10/04/19,INOV,384.00,392.00,382.00,384.00,3035700 10/04/19,INPC,69.00,69.00,67.00,67.00,383800 10/04/19,INPC-W,7.00,8.00,7.00,8.00,1313500 10/04/19,INPP,820.00,820.00,820.00,820.00,100 10/04/19,INPS,3550.00,3550.00,3550.00,3550.00,119000 10/04/19,INRU,825.00,825.00,825.00,825.00,0 10/04/19,INTA,464.00,464.00,464.00,464.00,0 10/04/19,INTA-W,202.00,204.00,202.00,204.00,40800 10/04/19,INTD,137.00,137.00,131.00,131.00,44800 10/04/19,INTP,18450.00,19450.00,18000.00,19200.00,2061700 10/04/19,IPCC,980.00,980.00,960.00,980.00,350100 10/04/19,IPCM,222.00,222.00,212.00,212.00,115400 10/04/19,IPOL,99.00,99.00,97.00,99.00,37500 10/04/19,IPTV,500.00,515.00,500.00,510.00,45664900 10/04/19,IPTV-W,30.00,32.00,30.00,31.00,4607500 10/04/19,ISAT,2720.00,2850.00,2690.00,2810.00,8936600 10/04/19,ISSP,142.00,155.00,141.00,148.00,99893000 10/04/19,ITIC,1350.00,1515.00,1335.00,1450.00,16955100 10/04/19,ITMA,820.00,820.00,820.00,820.00,500 10/04/19,ITMG,12375.00,12400.00,12000.00,12025.00,573000 10/04/19,ITTG,82.00,82.00,82.00,82.00,0 10/04/19,JAST,1495.00,1570.00,1495.00,1565.00,7120500 10/04/19,JAWA,111.00,111.00,107.00,107.00,102000 10/04/19,JAYA,90.00,97.00,90.00,94.00,566300 10/04/19,JAYA-W,17.00,20.00,17.00,18.00,1941500 10/04/19,JECC,6500.00,6500.00,6500.00,6500.00,0 10/04/19,JGLE,50.00,50.00,50.00,50.00,0 10/04/19,JIHD,520.00,520.00,520.00,520.00,0 10/04/19,JKON,520.00,520.00,520.00,520.00,0 10/04/19,JKSW,60.00,60.00,60.00,60.00,0 10/04/19,JMAS,885.00,885.00,885.00,885.00,0 10/04/19,JPFA,1505.00,1525.00,1500.00,1505.00,3292700 10/04/19,JRPT,610.00,610.00,595.00,600.00,5126800 10/04/19,JSKY,498.00,525.00,456.00,498.00,113468700 10/04/19,JSMR,5525.00,5625.00,5500.00,5550.00,1533300 10/04/19,JSPT,810.00,810.00,810.00,810.00,2000 10/04/19,JTPE,965.00,970.00,960.00,960.00,399000 10/04/19,KAEF,2770.00,2910.00,2770.00,2840.00,22600 10/04/19,KARW,84.00,93.00,83.00,85.00,810500 10/04/19,KAYU,191.00,204.00,187.00,194.00,40061600 10/04/19,KBLI,640.00,650.00,630.00,630.00,4892800 10/04/19,KBLM,318.00,318.00,310.00,314.00,4900 10/04/19,KBLV,340.00,340.00,340.00,340.00,0 10/04/19,KBRI,50.00,50.00,50.00,50.00,0 10/04/19,KDSI,1295.00,1295.00,1265.00,1275.00,23500 10/04/19,KEEN,605.00,610.00,600.00,600.00,22245200 10/04/19,KIAS,75.00,84.00,75.00,80.00,1315500 10/04/19,KICI,220.00,228.00,220.00,228.00,92000 10/04/19,KIJA,316.00,316.00,312.00,316.00,4034900 10/04/19,KINO,3500.00,3790.00,3500.00,3770.00,2629800 10/04/19,KIOS,370.00,386.00,350.00,376.00,12400 10/04/19,KIOS-W,370.00,125.00,125.00,125.00,0 10/04/19,KJEN,2000.00,2000.00,1995.00,2000.00,148200 10/04/19,KKGI,212.00,220.00,206.00,206.00,33600 10/04/19,KLBF,1655.00,1655.00,1635.00,1650.00,19488200 10/04/19,KMTR,320.00,320.00,306.00,314.00,16900 10/04/19,KOBX,140.00,153.00,140.00,147.00,1076400 10/04/19,KOIN,195.00,195.00,195.00,195.00,200 10/04/19,KONI,790.00,850.00,790.00,850.00,200 10/04/19,KOPI,630.00,635.00,630.00,635.00,55100 10/04/19,KOTA,600.00,600.00,580.00,585.00,3792700 10/04/19,KOTA-W,20.00,20.00,18.00,18.00,3161900 10/04/19,KPAL,565.00,580.00,530.00,575.00,3610000 10/04/19,KPAS,95.00,101.00,95.00,99.00,2205200 10/04/19,KPAS-W,23.00,24.00,23.00,23.00,10400 10/04/19,KPIG,130.00,135.00,129.00,132.00,11437600 10/04/19,KRAH,945.00,945.00,945.00,945.00,100 10/04/19,KRAS,332.00,336.00,332.00,334.00,1876300 10/04/19,KREN,525.00,525.00,510.00,520.00,85308100 10/04/19,LAND,1495.00,1495.00,1495.00,1495.00,0 10/04/19,LAPD,50.00,50.00,50.00,50.00,100 10/04/19,LCGP,114.00,114.00,114.00,114.00,0 10/04/19,LCKM,316.00,324.00,316.00,324.00,14000 10/04/19,LEAD,50.00,50.00,50.00,50.00,77500 10/04/19,LIFE,6125.00,6125.00,6100.00,6100.00,3900 10/04/19,LINK,4240.00,4270.00,4200.00,4270.00,580400 10/04/19,LION,525.00,525.00,515.00,515.00,24100 10/04/19,LMAS,58.00,59.00,58.00,59.00,400 10/04/19,LMPI,144.00,144.00,144.00,144.00,0 10/04/19,LMSH,446.00,490.00,446.00,484.00,14000 10/04/19,LPCK,1260.00,1260.00,1230.00,1235.00,283000 10/04/19,LPGI,3500.00,3500.00,3500.00,3500.00,32200 10/04/19,LPIN,286.00,286.00,286.00,286.00,20000 10/04/19,LPKR,232.00,236.00,226.00,234.00,99723300 10/04/19,LPLI,150.00,150.00,122.00,122.00,4600 10/04/19,LPPF,3750.00,3840.00,3690.00,3800.00,22174700 10/04/19,LPPS,93.00,95.00,90.00,90.00,77900 10/04/19,LRNA,139.00,140.00,130.00,140.00,1200 10/04/19,LSIP,1210.00,1230.00,1185.00,1195.00,3525200 10/04/19,LTLS,655.00,655.00,655.00,655.00,450500 10/04/19,LUCK,1465.00,1470.00,1460.00,1470.00,1178800 10/04/19,MABA,50.00,50.00,50.00,50.00,5400 10/04/19,MAGP,50.00,50.00,50.00,50.00,0 10/04/19,MAIN,880.00,895.00,870.00,875.00,2640300 10/04/19,MAMI,175.00,182.00,174.00,182.00,357039000 10/04/19,MAMI-W,44.00,52.00,44.00,52.00,37208200 10/04/19,MAMIP,175.00,600.00,600.00,600.00,0 10/04/19,MAPA,5200.00,5200.00,5200.00,5200.00,212400 10/04/19,MAPB,1750.00,1750.00,1750.00,1750.00,400 10/04/19,MAPI,965.00,1000.00,960.00,990.00,5396300 10/04/19,MARI,248.00,248.00,248.00,248.00,75000 10/04/19,MARK,474.00,474.00,466.00,474.00,1668800 10/04/19,MASA,530.00,555.00,530.00,555.00,6600 10/04/19,MAYA,7000.00,7000.00,7000.00,7000.00,0 10/04/19,MBAP,1935.00,1935.00,1930.00,1930.00,5600 10/04/19,MBSS,510.00,510.00,494.00,496.00,808900 10/04/19,MBTO,129.00,129.00,129.00,129.00,100 10/04/19,MCAS,3280.00,3330.00,3230.00,3300.00,2350100 10/04/19,MCOR,134.00,140.00,134.00,134.00,3135800 10/04/19,MDIA,117.00,118.00,110.00,113.00,326300 10/04/19,MDKA,6250.00,6400.00,6250.00,6300.00,22992300 10/04/19,MDKI,238.00,248.00,230.00,246.00,795500 10/04/19,MDLN,230.00,236.00,228.00,236.00,457700 10/04/19,MDRN,50.00,50.00,50.00,50.00,0 10/04/19,MEDC,645.00,650.00,625.00,635.00,16634200 10/04/19,MEDC-W,155.00,155.00,140.00,140.00,125700 10/04/19,MEGA,5600.00,5600.00,5600.00,5600.00,0 10/04/19,MERK,2800.00,2800.00,2750.00,2780.00,8300 10/04/19,META,192.00,192.00,189.00,190.00,11100 10/04/19,MFIN,1140.00,1140.00,1140.00,1140.00,260000 10/04/19,MFMI,458.00,458.00,458.00,458.00,200 10/04/19,MGNA,50.00,50.00,50.00,50.00,1100 10/04/19,MGRO,845.00,860.00,845.00,860.00,4110900 10/04/19,MICE,352.00,352.00,340.00,352.00,600 10/04/19,MIDI,1100.00,1100.00,1100.00,1100.00,262400 10/04/19,MIKA,2840.00,3030.00,2820.00,2930.00,31595500 10/04/19,MINA,1800.00,1805.00,1790.00,1800.00,13957600 10/04/19,MIRA,50.00,50.00,50.00,50.00,0 10/04/19,MITI,51.00,51.00,51.00,51.00,0 10/04/19,MKNT,50.00,51.00,50.00,50.00,6628400 10/04/19,MKPI,16475.00,16800.00,16475.00,16475.00,4500 10/04/19,MLBI,17500.00,17500.00,17400.00,17400.00,5000 10/04/19,MLIA,1310.00,1330.00,1290.00,1290.00,5671400 10/04/19,MLPL,93.00,93.00,89.00,91.00,4454800 10/04/19,MLPT,700.00,700.00,700.00,700.00,0 10/04/19,MMLP,314.00,316.00,314.00,316.00,1500 10/04/19,MNCN,1235.00,1245.00,1225.00,1235.00,8690900 10/04/19,MOLI,865.00,890.00,865.00,890.00,48900 10/04/19,MPMX,670.00,695.00,645.00,660.00,981600 10/04/19,MPOW,180.00,180.00,177.00,177.00,32900 10/04/19,MPPA,180.00,185.00,176.00,178.00,3224600 10/04/19,MPRO,700.00,740.00,700.00,740.00,12900 10/04/19,MRAT,151.00,151.00,151.00,151.00,300 10/04/19,MREI,6225.00,6225.00,6225.00,6225.00,1000 10/04/19,MSIN,424.00,432.00,424.00,424.00,1618900 10/04/19,MSKY,980.00,980.00,965.00,965.00,600 10/04/19,MTDL,1335.00,1380.00,1315.00,1365.00,4885400 10/04/19,MTFN,50.00,50.00,50.00,50.00,100 10/04/19,MTLA,476.00,476.00,456.00,456.00,300 10/04/19,MTPS,1395.00,1410.00,1395.00,1410.00,1900 10/04/19,MTPS-W,775.00,775.00,700.00,710.00,3700 10/04/19,MTRA,346.00,348.00,346.00,346.00,55000 10/04/19,MTSM,220.00,228.00,210.00,210.00,2700 10/04/19,MTWI,76.00,82.00,76.00,81.00,1777000 10/04/19,MYOH,1240.00,1245.00,1215.00,1235.00,578700 10/04/19,MYOR,2300.00,2340.00,2280.00,2300.00,1411300 10/04/19,MYRX,93.00,93.00,90.00,91.00,28977000 10/04/19,MYRXP,93.00,50.00,50.00,50.00,0 10/04/19,MYTX,63.00,66.00,59.00,59.00,43900 10/04/19,NASA,780.00,785.00,780.00,780.00,3000800 10/04/19,NASA-W,650.00,650.00,650.00,650.00,800 10/04/19,NATO,855.00,875.00,855.00,865.00,11065700 10/04/19,NATO-W,855.00,700.00,700.00,700.00,0 10/04/19,NELY,152.00,152.00,152.00,152.00,1600 10/04/19,NFCX,3010.00,3140.00,3010.00,3100.00,7390600 10/04/19,NICK,312.00,328.00,312.00,328.00,200 10/04/19,NIKL,940.00,1035.00,940.00,980.00,850700 10/04/19,NIPS,282.00,282.00,282.00,282.00,0 10/04/19,NIRO,140.00,140.00,140.00,140.00,37600 10/04/19,NISP,850.00,850.00,840.00,850.00,13500 10/04/19,NOBU,935.00,990.00,935.00,990.00,400 10/04/19,NRCA,378.00,390.00,378.00,378.00,428400 10/04/19,NUSA,71.00,72.00,70.00,71.00,605212100 10/04/19,NUSA-W,9.00,9.00,8.00,9.00,1226400 10/04/19,NZIA,800.00,890.00,790.00,870.00,9690200 10/04/19,NZIA-W,222.00,222.00,190.00,202.00,323600 10/04/19,OASA,378.00,378.00,378.00,378.00,0 10/04/19,OCAP,248.00,248.00,248.00,248.00,800 10/04/19,OKAS,222.00,224.00,200.00,200.00,163300 10/04/19,OMRE,1750.00,1750.00,1550.00,1550.00,600 10/04/19,OPMS,500.00,510.00,420.00,430.00,122920700 10/04/19,PADI,635.00,710.00,635.00,695.00,357500 10/04/19,PALM,206.00,206.00,206.00,206.00,100 10/04/19,PAMG,124.00,170.00,119.00,157.00,47597400 10/04/19,PANI,101.00,101.00,100.00,100.00,65900 10/04/19,PANR,374.00,374.00,372.00,372.00,961000 10/04/19,PANS,1530.00,1585.00,1530.00,1585.00,500 10/04/19,PBID,995.00,1040.00,990.00,990.00,31700 10/04/19,PBRX,795.00,795.00,780.00,780.00,118500 10/04/19,PBSA,392.00,392.00,310.00,390.00,5800 10/04/19,PCAR,2190.00,2200.00,2100.00,2200.00,4900 10/04/19,PDES,1350.00,1350.00,1350.00,1350.00,0 10/04/19,PEGE,220.00,220.00,220.00,220.00,1400 10/04/19,PEHA,1335.00,1350.00,1325.00,1325.00,3100 10/04/19,PGAS,2060.00,2120.00,2030.00,2100.00,30098100 10/04/19,PGLI,236.00,242.00,236.00,242.00,2100 10/04/19,PICO,3930.00,3930.00,3930.00,3930.00,0 10/04/19,PJAA,1060.00,1060.00,995.00,995.00,9700 10/04/19,PKPK,91.00,95.00,84.00,84.00,4235000 10/04/19,PLAS,50.00,50.00,50.00,50.00,0 10/04/19,PLIN,3100.00,3100.00,3100.00,3100.00,0 10/04/19,PNBN,1220.00,1230.00,1170.00,1200.00,9304800 10/04/19,PNBS,50.00,51.00,50.00,50.00,718800 10/04/19,PNIN,1170.00,1225.00,1080.00,1120.00,480900 10/04/19,PNLF,290.00,294.00,284.00,290.00,12276400 10/04/19,PNSE,580.00,580.00,580.00,580.00,0 10/04/19,POLA,905.00,905.00,900.00,905.00,700 10/04/19,POLA-W,905.00,800.00,800.00,800.00,0 10/04/19,POLI,1335.00,1400.00,1330.00,1330.00,2900 10/04/19,POLL,6525.00,6600.00,6525.00,6525.00,253600 10/04/19,POLU,2200.00,2600.00,2200.00,2210.00,171000 10/04/19,POLY,60.00,67.00,60.00,64.00,539800 10/04/19,POOL,1625.00,1680.00,1615.00,1650.00,132228000 10/04/19,POOL-W,1625.00,4010.00,4010.00,4010.00,0 10/04/19,PORT,610.00,610.00,610.00,610.00,0 10/04/19,POSA,124.00,126.00,116.00,120.00,49107200 10/04/19,POSA-W,9.00,9.00,7.00,7.00,88374900 10/04/19,POWR,1105.00,1160.00,1095.00,1100.00,907200 10/04/19,PPRE,324.00,324.00,318.00,320.00,3506300 10/04/19,PPRO,94.00,99.00,94.00,99.00,65538600 10/04/19,PRAS,146.00,146.00,146.00,146.00,0 10/04/19,PRDA,4480.00,4520.00,4480.00,4500.00,68200 10/04/19,PRIM,364.00,364.00,364.00,364.00,0 10/04/19,PRIM-W,32.00,32.00,30.00,30.00,15800 10/04/19,PSAB,280.00,290.00,280.00,282.00,17437000 10/04/19,PSDN,177.00,177.00,141.00,149.00,3600 10/04/19,PSKT,50.00,50.00,50.00,50.00,200 10/04/19,PSSI,182.00,182.00,178.00,181.00,1905600 10/04/19,PTBA,2200.00,2250.00,2200.00,2200.00,11964400 10/04/19,PTIS,268.00,268.00,268.00,268.00,100 10/04/19,PTPP,1720.00,1730.00,1660.00,1670.00,6151800 10/04/19,PTRO,1370.00,1370.00,1355.00,1355.00,73700 10/04/19,PTSN,384.00,388.00,376.00,376.00,678800 10/04/19,PTSP,4660.00,4860.00,4660.00,4860.00,500 10/04/19,PUDP,362.00,362.00,362.00,362.00,0 10/04/19,PWON,605.00,620.00,595.00,600.00,34611400 10/04/19,PYFA,161.00,161.00,161.00,161.00,0 10/04/19,PZZA,1050.00,1085.00,1020.00,1040.00,263000 10/04/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 10/04/19,R-LQ45X,990.00,990.00,979.00,988.00,7200 10/04/19,RAJA,240.00,246.00,238.00,240.00,2947600 10/04/19,RALS,1220.00,1240.00,1220.00,1225.00,4515700 10/04/19,RANC,340.00,354.00,338.00,352.00,521700 10/04/19,RBMS,92.00,92.00,87.00,90.00,2025600 10/04/19,RDTX,7300.00,7975.00,7000.00,7000.00,5300 10/04/19,RELI,171.00,171.00,171.00,171.00,0 10/04/19,RICY,148.00,148.00,148.00,148.00,400 10/04/19,RIGS,262.00,268.00,256.00,260.00,125300 10/04/19,RIMO,116.00,118.00,105.00,116.00,608121400 10/04/19,RISE,590.00,590.00,565.00,585.00,1243100 10/04/19,RMBA,350.00,350.00,342.00,342.00,1800 10/04/19,RODA,208.00,208.00,195.00,197.00,66600 10/04/19,ROTI,1280.00,1280.00,1260.00,1270.00,80200 10/04/19,RUIS,228.00,232.00,228.00,232.00,300 10/04/19,SAFE,206.00,206.00,206.00,206.00,0 10/04/19,SAME,468.00,480.00,468.00,480.00,974000 10/04/19,SAPX,990.00,990.00,990.00,990.00,0 10/04/19,SATU,112.00,112.00,112.00,112.00,100 10/04/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 10/04/19,SCCO,9100.00,9100.00,9000.00,9075.00,6200 10/04/19,SCMA,1185.00,1225.00,1175.00,1190.00,14008400 10/04/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 10/04/19,SDMU,50.00,50.00,50.00,50.00,304700 10/04/19,SDPC,91.00,91.00,91.00,91.00,400 10/04/19,SDRA,830.00,830.00,830.00,830.00,0 10/04/19,SFAN,1055.00,1100.00,1055.00,1095.00,202700 10/04/19,SFAN-W,1055.00,505.00,505.00,505.00,0 10/04/19,SGRO,2180.00,2190.00,2150.00,2150.00,9900 10/04/19,SHID,3200.00,3300.00,3110.00,3300.00,9600 10/04/19,SHIP,755.00,755.00,745.00,750.00,414000 10/04/19,SIDO,1200.00,1205.00,1180.00,1200.00,3558900 10/04/19,SILO,7400.00,7500.00,7375.00,7400.00,422700 10/04/19,SIMA,68.00,69.00,64.00,66.00,2626300 10/04/19,SIMP,332.00,336.00,330.00,332.00,1532700 10/04/19,SIPD,1085.00,1085.00,1085.00,1085.00,300 10/04/19,SKBM,434.00,434.00,434.00,434.00,300 10/04/19,SKLT,1610.00,1610.00,1610.00,1610.00,0 10/04/19,SKRN,540.00,570.00,530.00,565.00,772400 10/04/19,SKYB,82.00,98.00,82.00,85.00,14325700 10/04/19,SMAR,3810.00,3900.00,3810.00,3900.00,300 10/04/19,SMBR,615.00,650.00,615.00,630.00,6312800 10/04/19,SMCB,1325.00,1325.00,1315.00,1315.00,1300 10/04/19,SMDM,134.00,134.00,134.00,134.00,35800 10/04/19,SMDR,272.00,274.00,266.00,268.00,236600 10/04/19,SMGR,10825.00,11925.00,10825.00,11525.00,5453400 10/04/19,SMKL,236.00,238.00,224.00,236.00,124800 10/04/19,SMKL-W,24.00,25.00,16.00,22.00,1374700 10/04/19,SMMA,11200.00,12000.00,11200.00,12000.00,3500 10/04/19,SMMT,123.00,123.00,118.00,118.00,99000 10/04/19,SMRA,1140.00,1150.00,1125.00,1145.00,5239600 10/04/19,SMRU,50.00,50.00,50.00,50.00,158300 10/04/19,SMSM,1400.00,1405.00,1375.00,1375.00,1173800 10/04/19,SOCI,188.00,192.00,186.00,186.00,6416400 10/04/19,SONA,4700.00,4700.00,4700.00,4700.00,0 10/04/19,SOSS,358.00,370.00,358.00,358.00,39900 10/04/19,SOSS-W,49.00,54.00,49.00,50.00,749000 10/04/19,SOTS,260.00,268.00,260.00,268.00,400 10/04/19,SOTS-W,145.00,145.00,62.00,76.00,23200 10/04/19,SPMA,346.00,346.00,340.00,346.00,48300 10/04/19,SPTO,985.00,985.00,980.00,980.00,4142000 10/04/19,SQMI,246.00,246.00,246.00,246.00,0 10/04/19,SRAJ,242.00,242.00,232.00,240.00,81100 10/04/19,SRIL,306.00,306.00,288.00,290.00,730845300 10/04/19,SRSN,68.00,69.00,68.00,68.00,333200 10/04/19,SRTG,3610.00,3610.00,3600.00,3600.00,38300 10/04/19,SSIA,800.00,835.00,795.00,820.00,59885400 10/04/19,SSMS,900.00,905.00,890.00,905.00,22464400 10/04/19,SSTM,500.00,500.00,500.00,500.00,0 10/04/19,STAR,99.00,99.00,97.00,98.00,24900 10/04/19,STTP,4200.00,4200.00,4200.00,4200.00,0 10/04/19,SUGI,50.00,50.00,50.00,50.00,0 10/04/19,SULI,50.00,50.00,50.00,50.00,410900 10/04/19,SUPR,4280.00,4280.00,4280.00,4280.00,0 10/04/19,SURE,3060.00,3060.00,3060.00,3060.00,600 10/04/19,SWAT,109.00,109.00,105.00,105.00,10020000 10/04/19,TALF,366.00,366.00,346.00,364.00,500 10/04/19,TAMU,420.00,450.00,394.00,448.00,5727100 10/04/19,TARA,765.00,780.00,760.00,760.00,110384200 10/04/19,TAXI,50.00,50.00,50.00,50.00,0 10/04/19,TBIG,6250.00,6300.00,6175.00,6300.00,27037100 10/04/19,TBLA,960.00,965.00,935.00,935.00,2693500 10/04/19,TBMS,810.00,810.00,810.00,810.00,200 10/04/19,TCID,11800.00,11800.00,11800.00,11800.00,0 10/04/19,TCPI,6325.00,6325.00,5800.00,6125.00,30214100 10/04/19,TDPM,294.00,316.00,282.00,300.00,16710900 10/04/19,TELE,280.00,300.00,278.00,292.00,41654300 10/04/19,TFAS,218.00,230.00,212.00,218.00,6222700 10/04/19,TFCO,492.00,492.00,424.00,424.00,600 10/04/19,TGKA,4720.00,4720.00,4720.00,4720.00,0 10/04/19,TGRA,880.00,890.00,875.00,890.00,70299300 10/04/19,TIFA,183.00,183.00,172.00,172.00,283900 10/04/19,TINS,945.00,950.00,905.00,910.00,42254100 10/04/19,TIRA,252.00,252.00,252.00,252.00,37300 10/04/19,TIRT,68.00,72.00,65.00,68.00,79000 10/04/19,TKIM,9850.00,9950.00,9725.00,9900.00,457800 10/04/19,TLKM,4250.00,4250.00,4180.00,4190.00,34082000 10/04/19,TMAS,115.00,118.00,114.00,114.00,4006000 10/04/19,TMPI,50.00,50.00,50.00,50.00,0 10/04/19,TMPO,171.00,171.00,165.00,165.00,400 10/04/19,TNCA,312.00,312.00,304.00,304.00,400 10/04/19,TOBA,360.00,370.00,360.00,370.00,15100 10/04/19,TOPS,590.00,590.00,580.00,590.00,5430500 10/04/19,TOTL,444.00,450.00,442.00,444.00,444300 10/04/19,TOTO,300.00,316.00,300.00,302.00,21000 10/04/19,TOWR,610.00,620.00,600.00,610.00,29432600 10/04/19,TPIA,8450.00,8475.00,8250.00,8300.00,4628400 10/04/19,TPMA,280.00,280.00,280.00,280.00,0 10/04/19,TRAM,97.00,98.00,90.00,92.00,1174869100 10/04/19,TRAM-W,32.00,40.00,32.00,33.00,115700 10/04/19,TRIL,50.00,50.00,50.00,50.00,0 10/04/19,TRIM,150.00,157.00,141.00,157.00,116100 10/04/19,TRIO,426.00,426.00,426.00,426.00,0 10/04/19,TRIS,280.00,280.00,276.00,280.00,480700 10/04/19,TRST,360.00,360.00,360.00,360.00,40000 10/04/19,TRUK,116.00,118.00,116.00,116.00,1167900 10/04/19,TRUS,358.00,358.00,358.00,358.00,100 10/04/19,TSPC,1485.00,1500.00,1485.00,1485.00,75200 10/04/19,TUGU,3400.00,3400.00,3400.00,3400.00,2800 10/04/19,TURI,995.00,995.00,995.00,995.00,100 10/04/19,ULTJ,1560.00,1560.00,1520.00,1530.00,66500 10/04/19,UNIC,3980.00,3980.00,3980.00,3980.00,0 10/04/19,UNIT,187.00,187.00,187.00,187.00,200 10/04/19,UNSP,89.00,92.00,88.00,92.00,1075800 10/04/19,UNTR,20250.00,20475.00,20200.00,20200.00,1457900 10/04/19,UNVR,45500.00,45950.00,45075.00,45425.00,795700 10/04/19,URBN,2150.00,2150.00,2130.00,2140.00,13700 10/04/19,URBN-W,45.00,47.00,44.00,45.00,69800 10/04/19,VICO,110.00,110.00,105.00,109.00,108800 10/04/19,VINS,125.00,125.00,110.00,111.00,456500 10/04/19,VINS-W,15.00,16.00,11.00,12.00,11882800 10/04/19,VIVA,90.00,90.00,83.00,85.00,11697900 10/04/19,VOKS,332.00,338.00,330.00,332.00,3579700 10/04/19,VRNA,120.00,120.00,120.00,120.00,0 10/04/19,WAPO,93.00,96.00,90.00,94.00,307300 10/04/19,WEGE,308.00,316.00,302.00,302.00,17656000 10/04/19,WEHA,151.00,152.00,150.00,151.00,2120100 10/04/19,WICO,458.00,520.00,448.00,510.00,16800 10/04/19,WIIM,189.00,189.00,181.00,186.00,1935000 10/04/19,WIKA,1915.00,1920.00,1840.00,1855.00,9007600 10/04/19,WINS,142.00,142.00,140.00,141.00,218500 10/04/19,WOMF,250.00,256.00,246.00,250.00,117100 10/04/19,WOOD,795.00,820.00,795.00,815.00,13547900 10/04/19,WSBP,330.00,330.00,320.00,320.00,10073000 10/04/19,WSKT,1575.00,1575.00,1515.00,1545.00,18373100 10/04/19,WTON,498.00,498.00,470.00,470.00,5932600 10/04/19,XAQA,950.00,950.00,950.00,950.00,0 10/04/19,XBID,546.00,546.00,546.00,546.00,0 10/04/19,XBIN,505.00,505.00,505.00,505.00,0 10/04/19,XBLQ,488.00,488.00,488.00,488.00,0 10/04/19,XBNI,1036.00,1036.00,1036.00,1036.00,0 10/04/19,XBSK,392.00,392.00,392.00,392.00,0 10/04/19,XCID,77.00,82.00,77.00,79.00,105200 10/04/19,XCIS,105.00,105.00,105.00,105.00,0 10/04/19,XDIF,496.00,496.00,496.00,496.00,0 10/04/19,XIHD,476.00,476.00,476.00,476.00,2100 10/04/19,XIIC,1105.00,1105.00,1100.00,1100.00,200 10/04/19,XIIF,625.00,625.00,625.00,625.00,100 10/04/19,XIIT,535.00,535.00,533.00,533.00,10700 10/04/19,XIJI,693.00,693.00,692.00,692.00,1100 10/04/19,XIPI,165.00,165.00,165.00,165.00,0 10/04/19,XISB,398.00,398.00,398.00,398.00,0 10/04/19,XISC,700.00,700.00,700.00,700.00,0 10/04/19,XISI,340.00,340.00,340.00,340.00,0 10/04/19,XISR,388.00,388.00,388.00,388.00,3000 10/04/19,XMIG,168.00,168.00,168.00,168.00,0 10/04/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 10/04/19,XMTS,495.00,495.00,495.00,495.00,0 10/04/19,XPCR,953.00,953.00,953.00,953.00,500 10/04/19,XPDV,449.00,449.00,449.00,449.00,0 10/04/19,XPES,435.00,435.00,435.00,435.00,0 10/04/19,XPFT,515.00,515.00,515.00,515.00,0 10/04/19,XPID,519.00,519.00,519.00,519.00,0 10/04/19,XPLC,482.00,482.00,482.00,482.00,0 10/04/19,XPLQ,505.00,505.00,505.00,505.00,0 10/04/19,XPMI,925.00,925.00,924.00,924.00,1100 10/04/19,XPSG,455.00,455.00,455.00,455.00,0 10/04/19,XPTD,526.00,526.00,526.00,526.00,0 10/04/19,XSBC,105.00,105.00,105.00,105.00,0 10/04/19,XSPI,750.00,750.00,750.00,750.00,0 10/04/19,XSSI,96.00,96.00,96.00,96.00,1000 10/04/19,YELO,119.00,122.00,110.00,113.00,10979000 10/04/19,YELO-W,22.00,23.00,21.00,21.00,371400 10/04/19,YPAS,416.00,468.00,360.00,468.00,14900 10/04/19,YULE,139.00,139.00,139.00,139.00,0 10/04/19,ZBRA,50.00,50.00,50.00,50.00,0 10/04/19,ZINC,440.00,448.00,430.00,438.00,60340100 10/04/19,ZONE,462.00,470.00,460.00,460.00,135900