,,,,,, 11/04/19,AALI,11400.00,11700.00,11300.00,11700.00,1267600 11/04/19,ABBA,135.00,140.00,133.00,137.00,22154700 11/04/19,ABDA,6975.00,6975.00,6975.00,6975.00,0 11/04/19,ABMM,1500.00,1500.00,1500.00,1500.00,0 11/04/19,ACES,1705.00,1720.00,1675.00,1720.00,16381200 11/04/19,ACST,1160.00,1160.00,1130.00,1140.00,359800 11/04/19,ADES,1080.00,1115.00,1060.00,1090.00,48000 11/04/19,ADHI,1235.00,1240.00,1225.00,1235.00,2729500 11/04/19,ADMF,10700.00,10700.00,10400.00,10650.00,302900 11/04/19,ADMG,193.00,196.00,192.00,195.00,760300 11/04/19,ADRO,1280.00,1300.00,1270.00,1280.00,28986500 11/04/19,AGII,605.00,610.00,590.00,610.00,73100 11/04/19,AGRO,206.00,210.00,206.00,208.00,1009900 11/04/19,AGRS,178.00,178.00,172.00,173.00,23200 11/04/19,AHAP,71.00,71.00,66.00,67.00,422100 11/04/19,AIMS,180.00,180.00,180.00,180.00,0 11/04/19,AISA,168.00,168.00,168.00,168.00,0 11/04/19,AKKU,50.00,50.00,50.00,50.00,19700 11/04/19,AKPI,380.00,442.00,380.00,418.00,18300 11/04/19,AKRA,3880.00,3930.00,3850.00,3890.00,6698200 11/04/19,AKSI,830.00,850.00,830.00,845.00,2617900 11/04/19,ALDO,382.00,384.00,380.00,382.00,69500 11/04/19,ALKA,496.00,496.00,496.00,496.00,0 11/04/19,ALMI,340.00,348.00,340.00,346.00,1000 11/04/19,ALTO,374.00,378.00,372.00,374.00,2437700 11/04/19,AMAG,292.00,308.00,274.00,308.00,500 11/04/19,AMFG,4000.00,4000.00,4000.00,4000.00,4600 11/04/19,AMIN,328.00,328.00,310.00,310.00,1300 11/04/19,AMRT,900.00,920.00,885.00,900.00,118800 11/04/19,ANDI,1750.00,1750.00,1545.00,1580.00,352900 11/04/19,ANJT,820.00,820.00,800.00,820.00,12700 11/04/19,ANTM,855.00,865.00,810.00,840.00,148393600 11/04/19,APEX,555.00,555.00,510.00,510.00,500 11/04/19,APIC,725.00,730.00,700.00,700.00,19252400 11/04/19,APII,182.00,182.00,182.00,182.00,0 11/04/19,APLI,110.00,118.00,110.00,118.00,6100 11/04/19,APLN,202.00,212.00,202.00,208.00,20572500 11/04/19,APOL,50.00,50.00,50.00,50.00,0 11/04/19,APOL-W2,29.00,29.00,29.00,29.00,0 11/04/19,ARGO,825.00,825.00,825.00,825.00,0 11/04/19,ARII,640.00,640.00,640.00,640.00,10000 11/04/19,ARKA,1615.00,1800.00,1615.00,1620.00,244200 11/04/19,ARMY,193.00,196.00,189.00,189.00,55494100 11/04/19,ARNA,500.00,510.00,496.00,505.00,71700 11/04/19,ARTA,300.00,300.00,300.00,300.00,100 11/04/19,ARTI,50.00,50.00,50.00,50.00,100 11/04/19,ARTO,2630.00,2630.00,2630.00,2630.00,0 11/04/19,ASBI,308.00,308.00,308.00,308.00,300 11/04/19,ASDM,1070.00,1070.00,1070.00,1070.00,0 11/04/19,ASGR,985.00,985.00,980.00,980.00,33300 11/04/19,ASII,6800.00,6825.00,6700.00,6700.00,19339100 11/04/19,ASJT,182.00,187.00,182.00,184.00,4800 11/04/19,ASMI,965.00,965.00,955.00,960.00,152100 11/04/19,ASRI,266.00,268.00,260.00,262.00,4112900 11/04/19,ASRM,2100.00,2120.00,2100.00,2120.00,200 11/04/19,ASSA,750.00,760.00,745.00,750.00,4473300 11/04/19,ATIC,740.00,795.00,720.00,790.00,3300 11/04/19,AUTO,1210.00,1240.00,1210.00,1230.00,1137700 11/04/19,BABP,50.00,50.00,50.00,50.00,1087700 11/04/19,BABP-W3,50.00,41.00,41.00,41.00,0 11/04/19,BACA,270.00,282.00,270.00,270.00,35100 11/04/19,BACA-W2,270.00,100.00,100.00,100.00,0 11/04/19,BAJA,80.00,80.00,76.00,78.00,825200 11/04/19,BALI,1390.00,1390.00,1390.00,1390.00,0 11/04/19,BAPA,80.00,81.00,79.00,80.00,29500 11/04/19,BAPI,50.00,50.00,50.00,50.00,1107300 11/04/19,BAPI-W,6.00,7.00,5.00,6.00,44276900 11/04/19,BATA,655.00,685.00,600.00,610.00,192500 11/04/19,BAYU,1500.00,1625.00,1500.00,1550.00,300 11/04/19,BBCA,31750.00,31900.00,31300.00,31375.00,8758900 11/04/19,BBHI,180.00,186.00,180.00,185.00,19300 11/04/19,BBKP,264.00,274.00,262.00,264.00,9496300 11/04/19,BBLD,444.00,444.00,424.00,442.00,4200 11/04/19,BBMD,2430.00,2430.00,2430.00,2430.00,0 11/04/19,BBNI,7675.00,7750.00,7625.00,7625.00,16764200 11/04/19,BBRI,4180.00,4210.00,4150.00,4160.00,50272200 11/04/19,BBRM,50.00,50.00,50.00,50.00,200 11/04/19,BBTN,1850.00,1875.00,1805.00,1810.00,20046000 11/04/19,BBYB,282.00,296.00,282.00,284.00,35300 11/04/19,BCAP,165.00,168.00,158.00,160.00,2770100 11/04/19,BCIC,450.00,450.00,450.00,450.00,0 11/04/19,BCIP,84.00,84.00,83.00,84.00,245300 11/04/19,BDMN,4150.00,4330.00,4120.00,4290.00,3394200 11/04/19,BEEF,324.00,340.00,324.00,326.00,5672300 11/04/19,BEEF-W,40.00,40.00,36.00,39.00,225700 11/04/19,BEKS,50.00,50.00,50.00,50.00,7000 11/04/19,BELL,520.00,520.00,520.00,520.00,58100 11/04/19,BEST,250.00,258.00,248.00,250.00,5663400 11/04/19,BFIN,600.00,600.00,580.00,580.00,21800 11/04/19,BGTG,68.00,69.00,66.00,68.00,2474900 11/04/19,BHIT,75.00,75.00,72.00,72.00,24363700 11/04/19,BIKA,206.00,206.00,180.00,198.00,700 11/04/19,BIMA,50.00,50.00,50.00,50.00,700 11/04/19,BINA,820.00,840.00,820.00,840.00,2800 11/04/19,BIPI,50.00,50.00,50.00,50.00,1636600 11/04/19,BIPI-W,13.00,14.00,12.00,13.00,6047300 11/04/19,BIPP,76.00,76.00,66.00,75.00,13718500 11/04/19,BIPP-W2,76.00,1.00,1.00,1.00,0 11/04/19,BIRD,2230.00,2260.00,2190.00,2240.00,194200 11/04/19,BISI,1250.00,1280.00,1240.00,1250.00,328800 11/04/19,BJBR,1805.00,1870.00,1800.00,1870.00,9899300 11/04/19,BJTM,690.00,695.00,680.00,685.00,2367000 11/04/19,BKDP,57.00,58.00,56.00,57.00,9000 11/04/19,BKSL,114.00,116.00,112.00,113.00,23325200 11/04/19,BKSL-W,22.00,23.00,22.00,23.00,1240600 11/04/19,BKSW,212.00,228.00,212.00,228.00,68600 11/04/19,BLTA,50.00,50.00,50.00,50.00,100 11/04/19,BLTZ,3000.00,3000.00,3000.00,3000.00,0 11/04/19,BLUE,480.00,590.00,474.00,500.00,1510500 11/04/19,BMAS,288.00,300.00,280.00,300.00,9300 11/04/19,BMRI,7000.00,7025.00,6875.00,6875.00,28292400 11/04/19,BMSR,80.00,90.00,74.00,74.00,46700 11/04/19,BMTR,382.00,396.00,380.00,392.00,37926700 11/04/19,BNBA,314.00,324.00,314.00,322.00,101500 11/04/19,BNBR,50.00,50.00,50.00,50.00,322600 11/04/19,BNGA,980.00,990.00,970.00,990.00,4532000 11/04/19,BNII,214.00,214.00,212.00,214.00,460300 11/04/19,BNLI,1410.00,1425.00,1365.00,1380.00,44290700 11/04/19,BOGA,805.00,815.00,795.00,810.00,5699100 11/04/19,BOGA-W,805.00,665.00,665.00,665.00,0 11/04/19,BOLA,358.00,360.00,354.00,358.00,130800 11/04/19,BOLT,875.00,875.00,870.00,875.00,111800 11/04/19,BORN,50.00,50.00,50.00,50.00,0 11/04/19,BOSS,510.00,510.00,456.00,460.00,1033200 11/04/19,BPFI,1155.00,1170.00,1155.00,1170.00,67700 11/04/19,BPII,10000.00,10000.00,10000.00,10000.00,0 11/04/19,BPTR,105.00,108.00,95.00,105.00,6319200 11/04/19,BRAM,16000.00,16000.00,16000.00,16000.00,0 11/04/19,BRIS,386.00,390.00,382.00,386.00,4321000 11/04/19,BRMS,55.00,57.00,52.00,53.00,151984300 11/04/19,BRNA,1060.00,1060.00,1060.00,1060.00,100 11/04/19,BRPT,965.00,975.00,950.00,950.00,58867500 11/04/19,BRPT-W,530.00,600.00,530.00,600.00,5100 11/04/19,BSDE,1425.00,1425.00,1385.00,1385.00,5863200 11/04/19,BSIM,575.00,575.00,575.00,575.00,100 11/04/19,BSIM-W3,51.00,51.00,49.00,50.00,300 11/04/19,BSSR,1720.00,1770.00,1720.00,1770.00,1700 11/04/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 11/04/19,BTEK,77.00,78.00,74.00,74.00,53394300 11/04/19,BTEL,50.00,50.00,50.00,50.00,0 11/04/19,BTON,202.00,208.00,202.00,204.00,135500 11/04/19,BTPN,3190.00,3190.00,3180.00,3180.00,12100 11/04/19,BTPS,3810.00,3920.00,3760.00,3870.00,28761700 11/04/19,BUDI,101.00,101.00,100.00,101.00,390400 11/04/19,BUKK,1695.00,1745.00,1695.00,1745.00,4200 11/04/19,BULL,190.00,193.00,188.00,188.00,42369000 11/04/19,BULL-W,92.00,93.00,92.00,93.00,1100 11/04/19,BULL-W2,30.00,30.00,29.00,29.00,311700 11/04/19,BUMI,84.00,86.00,80.00,82.00,387505100 11/04/19,BUVA,84.00,85.00,79.00,84.00,171300 11/04/19,BVIC,169.00,175.00,166.00,174.00,91500 11/04/19,BWPT,118.00,121.00,118.00,120.00,9040300 11/04/19,BYAN,14100.00,14100.00,13250.00,13250.00,19000 11/04/19,CAKK,90.00,94.00,88.00,89.00,4749800 11/04/19,CAKK-W,23.00,23.00,21.00,22.00,391300 11/04/19,CAMP,398.00,410.00,386.00,398.00,1030700 11/04/19,CANI,183.00,183.00,183.00,183.00,600 11/04/19,CARS,218.00,224.00,214.00,214.00,1667400 11/04/19,CASA,388.00,394.00,382.00,394.00,9561500 11/04/19,CASA-W,388.00,336.00,336.00,336.00,0 11/04/19,CASS,605.00,605.00,600.00,600.00,257400 11/04/19,CCSI,276.00,284.00,270.00,284.00,2017800 11/04/19,CEKA,1565.00,1565.00,1555.00,1555.00,68600 11/04/19,CENT,77.00,78.00,76.00,76.00,1602000 11/04/19,CFIN,292.00,292.00,290.00,292.00,149200 11/04/19,CINT,242.00,244.00,242.00,244.00,54100 11/04/19,CITA,1900.00,1930.00,1900.00,1930.00,53000 11/04/19,CITY,175.00,181.00,175.00,181.00,700 11/04/19,CITY-W,79.00,84.00,79.00,80.00,11100 11/04/19,CKRA,76.00,76.00,76.00,76.00,0 11/04/19,CLAY,4930.00,4950.00,4910.00,4950.00,2174000 11/04/19,CLEO,545.00,555.00,540.00,545.00,13061400 11/04/19,CLPI,795.00,795.00,780.00,785.00,73700 11/04/19,CMNP,1850.00,1940.00,1820.00,1940.00,13100 11/04/19,CMPP,184.00,184.00,184.00,184.00,0 11/04/19,CNKO,50.00,50.00,50.00,50.00,200 11/04/19,CNTB,250.00,250.00,250.00,250.00,0 11/04/19,CNTX,372.00,398.00,372.00,398.00,4100 11/04/19,COCO,925.00,925.00,920.00,920.00,2200300 11/04/19,COCO-W,925.00,270.00,270.00,270.00,0 11/04/19,COWL,199.00,199.00,195.00,195.00,16700 11/04/19,CPIN,6850.00,7000.00,6750.00,6850.00,6172000 11/04/19,CPRI,52.00,52.00,50.00,50.00,5221300 11/04/19,CPRI-W,28.00,31.00,27.00,28.00,304000 11/04/19,CPRO,50.00,50.00,50.00,50.00,300 11/04/19,CSAP,446.00,448.00,446.00,448.00,169900 11/04/19,CSIS,103.00,103.00,94.00,97.00,706600 11/04/19,CTBN,3230.00,3230.00,3230.00,3230.00,0 11/04/19,CTRA,1095.00,1105.00,1050.00,1055.00,14127100 11/04/19,CTTH,82.00,82.00,77.00,80.00,3276100 11/04/19,DART,364.00,364.00,364.00,364.00,0 11/04/19,DAYA,210.00,230.00,210.00,230.00,1100 11/04/19,DEAL,1965.00,1990.00,1965.00,1980.00,18080100 11/04/19,DEAL-W,1965.00,1500.00,1500.00,1500.00,0 11/04/19,DEFI,1770.00,1770.00,1770.00,1770.00,100 11/04/19,DEWA,50.00,50.00,50.00,50.00,2000 11/04/19,DFAM,1100.00,1100.00,1085.00,1085.00,28761800 11/04/19,DFAM-W,1100.00,805.00,805.00,805.00,0 11/04/19,DGIK,50.00,50.00,50.00,50.00,0 11/04/19,DIGI,1700.00,1745.00,1700.00,1745.00,1341100 11/04/19,DILD,326.00,340.00,326.00,338.00,3206500 11/04/19,DIVA,3630.00,3700.00,3620.00,3640.00,739100 11/04/19,DKFT,200.00,202.00,196.00,197.00,14815700 11/04/19,DLTA,6825.00,6825.00,6700.00,6825.00,10800 11/04/19,DMAS,312.00,324.00,310.00,316.00,38990000 11/04/19,DMMX,272.00,278.00,270.00,276.00,157573900 11/04/19,DNAR,234.00,234.00,234.00,234.00,0 11/04/19,DNET,3070.00,3070.00,3070.00,3070.00,3000 11/04/19,DOID,320.00,328.00,316.00,320.00,4932800 11/04/19,DPNS,262.00,262.00,262.00,262.00,700 11/04/19,DPUM,110.00,112.00,110.00,110.00,71100 11/04/19,DSFI,107.00,114.00,107.00,107.00,1279100 11/04/19,DSNG,366.00,392.00,366.00,388.00,2584200 11/04/19,DSSA,18000.00,18700.00,18000.00,18700.00,400 11/04/19,DUCK,1905.00,2100.00,1890.00,1940.00,13727600 11/04/19,DUTI,4970.00,4970.00,4970.00,4970.00,100 11/04/19,DVLA,2200.00,2260.00,2200.00,2250.00,232100 11/04/19,DWGL,304.00,372.00,298.00,318.00,2326400 11/04/19,DWGL-W,96.00,135.00,96.00,116.00,7778300 11/04/19,DYAN,133.00,135.00,131.00,131.00,1352600 11/04/19,EAST,99.00,100.00,96.00,97.00,4260300 11/04/19,EAST-W,13.00,14.00,12.00,13.00,7584000 11/04/19,ECII,1110.00,1120.00,1000.00,1120.00,189200 11/04/19,EKAD,905.00,925.00,900.00,915.00,1044100 11/04/19,ELSA,318.00,322.00,312.00,318.00,22382700 11/04/19,ELTY,50.00,50.00,50.00,50.00,0 11/04/19,EMDE,232.00,232.00,232.00,232.00,30000 11/04/19,EMTK,5600.00,5600.00,5600.00,5600.00,200 11/04/19,ENRG,57.00,57.00,55.00,55.00,32835900 11/04/19,ENVY,2720.00,2760.00,2690.00,2740.00,18688100 11/04/19,EPMT,2110.00,2110.00,2110.00,2110.00,0 11/04/19,ERAA,1605.00,1630.00,1555.00,1560.00,27654700 11/04/19,ERTX,135.00,142.00,133.00,140.00,1800 11/04/19,ESSA,286.00,294.00,278.00,292.00,9109300 11/04/19,ESTI,97.00,98.00,97.00,98.00,341300 11/04/19,ETWA,70.00,70.00,64.00,68.00,209100 11/04/19,EXCL,3520.00,3610.00,3520.00,3550.00,26170300 11/04/19,FAST,2860.00,2880.00,2850.00,2880.00,2300 11/04/19,FASW,7525.00,7525.00,7525.00,7525.00,13500 11/04/19,FILM,216.00,230.00,210.00,224.00,3046700 11/04/19,FINN,50.00,50.00,50.00,50.00,700 11/04/19,FIRE,2380.00,2380.00,2110.00,2110.00,55725500 11/04/19,FIRE-W,2380.00,1600.00,1600.00,1600.00,0 11/04/19,FISH,2700.00,2700.00,2700.00,2700.00,600 11/04/19,FITT,94.00,107.00,94.00,107.00,44147500 11/04/19,FITT-W,39.00,48.00,37.00,43.00,8726800 11/04/19,FMII,500.00,500.00,500.00,500.00,0 11/04/19,FOOD,123.00,127.00,123.00,123.00,1653300 11/04/19,FORU,114.00,114.00,114.00,114.00,100 11/04/19,FORZ,955.00,955.00,905.00,905.00,17562200 11/04/19,FORZ-W,955.00,610.00,610.00,610.00,0 11/04/19,FPNI,128.00,128.00,125.00,127.00,461500 11/04/19,FREN,145.00,157.00,143.00,157.00,215595700 11/04/19,FREN-W,84.00,86.00,81.00,85.00,525600 11/04/19,FUJI,102.00,110.00,102.00,105.00,2021100 11/04/19,GAMA,50.00,50.00,50.00,50.00,1000 11/04/19,GDST,87.00,87.00,83.00,84.00,330600 11/04/19,GDYR,1985.00,1985.00,1985.00,1985.00,0 11/04/19,GEMA,352.00,370.00,352.00,370.00,102900 11/04/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 11/04/19,GGRM,54050.00,54800.00,52525.00,52575.00,1277500 11/04/19,GGRP,715.00,715.00,675.00,695.00,63400 11/04/19,GHON,1390.00,1400.00,1390.00,1400.00,2300 11/04/19,GIAA,600.00,610.00,590.00,595.00,8272500 11/04/19,GJTL,630.00,635.00,620.00,620.00,1356400 11/04/19,GLOB,414.00,414.00,374.00,374.00,23000 11/04/19,GMFI,186.00,188.00,184.00,185.00,2867000 11/04/19,GMTD,18000.00,18000.00,18000.00,18000.00,1000 11/04/19,GOLD,228.00,228.00,228.00,228.00,0 11/04/19,GOLL,50.00,50.00,50.00,50.00,0 11/04/19,GOOD,1550.00,1555.00,1540.00,1555.00,351700 11/04/19,GPRA,90.00,92.00,89.00,92.00,124400 11/04/19,GREN,328.00,328.00,328.00,328.00,0 11/04/19,GSMF,120.00,120.00,120.00,120.00,17000 11/04/19,GTBO,167.00,167.00,160.00,165.00,26100 11/04/19,GWSA,165.00,165.00,165.00,165.00,0 11/04/19,GZCO,50.00,51.00,50.00,50.00,419700 11/04/19,HADE,50.00,50.00,50.00,50.00,0 11/04/19,HDFA,144.00,144.00,144.00,144.00,0 11/04/19,HDIT,780.00,780.00,770.00,775.00,5900 11/04/19,HDTX,120.00,120.00,120.00,120.00,0 11/04/19,HEAL,3900.00,3930.00,3820.00,3860.00,720100 11/04/19,HELI,151.00,154.00,151.00,154.00,2200 11/04/19,HELI-W,15.00,16.00,15.00,16.00,600 11/04/19,HERO,780.00,780.00,780.00,780.00,200 11/04/19,HEXA,3360.00,3530.00,3360.00,3510.00,329300 11/04/19,HITS,650.00,650.00,610.00,610.00,10400 11/04/19,HKMU,324.00,324.00,320.00,320.00,8913300 11/04/19,HMSP,2110.00,2130.00,2050.00,2060.00,57808500 11/04/19,HOKI,950.00,960.00,950.00,955.00,28323100 11/04/19,HOKI-W,555.00,660.00,555.00,660.00,11600 11/04/19,HOME,78.00,80.00,51.00,53.00,2085826800 11/04/19,HOTL,156.00,159.00,154.00,158.00,13166000 11/04/19,HRME,1005.00,1025.00,1000.00,1010.00,32046100 11/04/19,HRTA,290.00,302.00,288.00,290.00,83900 11/04/19,HRUM,1345.00,1350.00,1305.00,1345.00,271600 11/04/19,IATA,50.00,50.00,50.00,50.00,228500 11/04/19,IBFN,202.00,252.00,202.00,228.00,11700 11/04/19,IBFN-W,25.00,27.00,23.00,27.00,5500 11/04/19,IBST,9775.00,9775.00,9775.00,9775.00,0 11/04/19,ICBP,11625.00,11650.00,11325.00,11350.00,4044400 11/04/19,ICON,100.00,103.00,99.00,103.00,117400 11/04/19,IDPR,380.00,380.00,360.00,360.00,3600 11/04/19,IGAR,346.00,346.00,338.00,344.00,242500 11/04/19,IIKP,50.00,50.00,50.00,50.00,164400 11/04/19,IKAI,147.00,148.00,143.00,148.00,9600900 11/04/19,IKBI,266.00,266.00,266.00,266.00,0 11/04/19,IMAS,1380.00,1410.00,1270.00,1275.00,2100300 11/04/19,IMJS,358.00,358.00,350.00,350.00,376300 11/04/19,IMPC,1030.00,1035.00,1030.00,1030.00,389900 11/04/19,INAF,1050.00,1055.00,1030.00,1035.00,257500 11/04/19,INAI,430.00,430.00,430.00,430.00,1200 11/04/19,INCF,55.00,55.00,52.00,53.00,2931200 11/04/19,INCI,446.00,446.00,446.00,446.00,0 11/04/19,INCO,3610.00,3660.00,3550.00,3600.00,8952100 11/04/19,INDF,7800.00,7850.00,7700.00,7800.00,7750100 11/04/19,INDR,3630.00,3670.00,3630.00,3630.00,5800 11/04/19,INDS,2470.00,2530.00,2400.00,2400.00,3734300 11/04/19,INDX,66.00,67.00,66.00,66.00,4700 11/04/19,INDY,1280.00,1280.00,1260.00,1275.00,12289700 11/04/19,INKP,7400.00,8050.00,7375.00,7975.00,26269400 11/04/19,INOV,374.00,390.00,374.00,384.00,6059000 11/04/19,INPC,69.00,69.00,67.00,67.00,254400 11/04/19,INPC-W,7.00,8.00,7.00,7.00,760600 11/04/19,INPP,800.00,800.00,610.00,775.00,50800 11/04/19,INPS,6225.00,7000.00,6100.00,6100.00,10500 11/04/19,INRU,825.00,825.00,825.00,825.00,0 11/04/19,INTA,458.00,458.00,458.00,458.00,6600 11/04/19,INTA-W,458.00,230.00,230.00,230.00,0 11/04/19,INTD,264.00,272.00,258.00,260.00,61300 11/04/19,INTP,20525.00,21000.00,19725.00,19725.00,995200 11/04/19,IPCC,790.00,790.00,755.00,780.00,268500 11/04/19,IPCM,199.00,199.00,194.00,199.00,375500 11/04/19,IPOL,96.00,98.00,96.00,97.00,74000 11/04/19,IPTV,530.00,550.00,525.00,525.00,33222200 11/04/19,IPTV-W,105.00,114.00,98.00,101.00,32934000 11/04/19,IRRA,715.00,730.00,710.00,725.00,24485400 11/04/19,ISAT,3180.00,3260.00,3160.00,3190.00,4367800 11/04/19,ISSP,199.00,210.00,195.00,204.00,34948800 11/04/19,ITIC,1335.00,1340.00,1280.00,1340.00,15199000 11/04/19,ITMA,650.00,670.00,650.00,660.00,11900 11/04/19,ITMA-W,91.00,96.00,35.00,85.00,82100 11/04/19,ITMG,12700.00,12750.00,12500.00,12500.00,993500 11/04/19,ITTG,82.00,82.00,82.00,82.00,0 11/04/19,JAST,2000.00,2070.00,1995.00,1995.00,7963600 11/04/19,JAWA,115.00,121.00,115.00,121.00,262500 11/04/19,JAYA,92.00,98.00,92.00,94.00,428300 11/04/19,JAYA-W,20.00,22.00,20.00,21.00,383200 11/04/19,JECC,6175.00,6175.00,6175.00,6175.00,0 11/04/19,JGLE,50.00,50.00,50.00,50.00,0 11/04/19,JIHD,600.00,605.00,590.00,595.00,66700 11/04/19,JKON,500.00,500.00,500.00,500.00,0 11/04/19,JKSW,60.00,60.00,60.00,60.00,0 11/04/19,JMAS,810.00,875.00,810.00,875.00,400 11/04/19,JPFA,1750.00,1790.00,1660.00,1710.00,30784300 11/04/19,JRPT,645.00,650.00,630.00,640.00,5476300 11/04/19,JSKY,665.00,700.00,660.00,675.00,109612300 11/04/19,JSMR,5300.00,5400.00,5275.00,5275.00,4958600 11/04/19,JSPT,900.00,900.00,900.00,900.00,0 11/04/19,JTPE,975.00,995.00,975.00,990.00,3307500 11/04/19,KAEF,2700.00,2700.00,2620.00,2630.00,1793600 11/04/19,KARW,74.00,78.00,72.00,73.00,70300 11/04/19,KAYU,156.00,160.00,152.00,154.00,11232800 11/04/19,KBLI,575.00,585.00,560.00,565.00,13881100 11/04/19,KBLM,326.00,326.00,302.00,312.00,61100 11/04/19,KBLV,414.00,414.00,414.00,414.00,200 11/04/19,KBRI,50.00,50.00,50.00,50.00,0 11/04/19,KDSI,1350.00,1350.00,1300.00,1345.00,5700 11/04/19,KEEN,650.00,675.00,645.00,660.00,9762500 11/04/19,KIAS,80.00,81.00,78.00,80.00,965100 11/04/19,KICI,360.00,360.00,360.00,360.00,0 11/04/19,KIJA,322.00,326.00,322.00,326.00,3443800 11/04/19,KINO,3910.00,3910.00,3650.00,3800.00,2915700 11/04/19,KIOS,308.00,308.00,308.00,308.00,100 11/04/19,KIOS-W,308.00,300.00,300.00,300.00,0 11/04/19,KJEN,2040.00,2040.00,2020.00,2040.00,147200 11/04/19,KKGI,234.00,240.00,230.00,232.00,536100 11/04/19,KLBF,1640.00,1640.00,1550.00,1550.00,23333900 11/04/19,KMTR,304.00,312.00,304.00,312.00,60200 11/04/19,KOBX,139.00,145.00,138.00,141.00,203400 11/04/19,KOIN,166.00,166.00,166.00,166.00,0 11/04/19,KONI,600.00,615.00,600.00,610.00,1800 11/04/19,KOPI,625.00,630.00,625.00,630.00,53400 11/04/19,KOTA,645.00,645.00,605.00,605.00,6664000 11/04/19,KOTA-W,81.00,81.00,65.00,72.00,19794700 11/04/19,KPAL,505.00,590.00,500.00,585.00,16302500 11/04/19,KPAS,92.00,94.00,91.00,91.00,1234900 11/04/19,KPAS-W,29.00,30.00,29.00,30.00,32700 11/04/19,KPIG,137.00,142.00,137.00,138.00,77750700 11/04/19,KRAH,800.00,800.00,800.00,800.00,0 11/04/19,KRAS,340.00,344.00,336.00,338.00,2628900 11/04/19,KREN,500.00,530.00,500.00,515.00,95213000 11/04/19,LAND,1130.00,1400.00,1130.00,1270.00,136400 11/04/19,LAPD,50.00,50.00,50.00,50.00,0 11/04/19,LCGP,114.00,114.00,114.00,114.00,0 11/04/19,LCKM,324.00,326.00,324.00,326.00,27500 11/04/19,LEAD,50.00,50.00,50.00,50.00,55200 11/04/19,LIFE,5500.00,5500.00,5050.00,5125.00,11400 11/04/19,LINK,4300.00,4310.00,4220.00,4290.00,358400 11/04/19,LION,464.00,464.00,464.00,464.00,500 11/04/19,LMAS,53.00,53.00,52.00,53.00,142600 11/04/19,LMPI,123.00,131.00,123.00,131.00,12800 11/04/19,LMSH,480.00,480.00,480.00,480.00,0 11/04/19,LPCK,1260.00,1275.00,1250.00,1275.00,771800 11/04/19,LPGI,3410.00,3410.00,3400.00,3400.00,30600 11/04/19,LPIN,262.00,282.00,260.00,282.00,380000 11/04/19,LPKR,230.00,236.00,228.00,230.00,108165400 11/04/19,LPLI,119.00,119.00,95.00,110.00,8000 11/04/19,LPPF,3650.00,3650.00,3440.00,3520.00,10767800 11/04/19,LPPS,92.00,92.00,90.00,90.00,593500 11/04/19,LRNA,139.00,139.00,139.00,139.00,100 11/04/19,LSIP,1310.00,1355.00,1300.00,1350.00,16534200 11/04/19,LTLS,665.00,665.00,655.00,665.00,56200 11/04/19,LUCK,925.00,975.00,735.00,765.00,3560200 11/04/19,MABA,50.00,50.00,50.00,50.00,1451000 11/04/19,MAGP,50.00,50.00,50.00,50.00,100 11/04/19,MAIN,1190.00,1195.00,1135.00,1175.00,10283800 11/04/19,MAMI,244.00,250.00,240.00,240.00,232075700 11/04/19,MAMI-W,50.00,53.00,50.00,50.00,2265100 11/04/19,MAMIP,244.00,600.00,600.00,600.00,0 11/04/19,MAPA,5200.00,5200.00,5200.00,5200.00,100 11/04/19,MAPB,1750.00,1750.00,1740.00,1740.00,1200 11/04/19,MAPI,1015.00,1050.00,1015.00,1040.00,13085800 11/04/19,MARI,208.00,208.00,190.00,204.00,3565100 11/04/19,MARK,474.00,478.00,472.00,472.00,1989600 11/04/19,MASA,500.00,500.00,500.00,500.00,2400 11/04/19,MAYA,8100.00,8100.00,8100.00,8100.00,0 11/04/19,MBAP,2000.00,2010.00,1960.00,2010.00,165000 11/04/19,MBSS,510.00,525.00,505.00,515.00,698300 11/04/19,MBTO,117.00,117.00,108.00,112.00,237300 11/04/19,MCAS,3190.00,3220.00,3170.00,3220.00,8188600 11/04/19,MCOR,137.00,140.00,136.00,136.00,1096300 11/04/19,MDIA,86.00,88.00,84.00,85.00,364900 11/04/19,MDKA,1175.00,1175.00,1100.00,1155.00,40024300 11/04/19,MDKI,214.00,214.00,199.00,210.00,615200 11/04/19,MDLN,216.00,222.00,212.00,222.00,3249900 11/04/19,MDRN,50.00,50.00,50.00,50.00,0 11/04/19,MEDC,665.00,670.00,635.00,640.00,12621300 11/04/19,MEDC-W,139.00,140.00,131.00,134.00,304800 11/04/19,MEGA,5750.00,5750.00,5750.00,5750.00,100 11/04/19,MERK,3100.00,3200.00,3100.00,3200.00,40000 11/04/19,META,189.00,192.00,189.00,192.00,31700 11/04/19,MFIN,1295.00,1320.00,1295.00,1320.00,110200 11/04/19,MFMI,466.00,472.00,466.00,472.00,200 11/04/19,MGNA,50.00,50.00,50.00,50.00,0 11/04/19,MGRO,910.00,910.00,895.00,905.00,3368400 11/04/19,MICE,356.00,356.00,346.00,348.00,78300 11/04/19,MIDI,1100.00,1100.00,1100.00,1100.00,450100 11/04/19,MIKA,2660.00,2680.00,2590.00,2660.00,16000000 11/04/19,MINA,1345.00,1480.00,1305.00,1420.00,544000 11/04/19,MIRA,50.00,50.00,50.00,50.00,1700 11/04/19,MITI,51.00,51.00,51.00,51.00,0 11/04/19,MKNT,51.00,52.00,50.00,51.00,7945700 11/04/19,MKPI,13500.00,13500.00,13500.00,13500.00,100 11/04/19,MLBI,16900.00,16900.00,16800.00,16800.00,3800 11/04/19,MLIA,1290.00,1295.00,1270.00,1290.00,3555400 11/04/19,MLPL,84.00,84.00,81.00,82.00,5526000 11/04/19,MLPT,620.00,620.00,600.00,620.00,13400 11/04/19,MMLP,330.00,330.00,330.00,330.00,102500 11/04/19,MNCN,1315.00,1335.00,1300.00,1325.00,36274800 11/04/19,MOLI,800.00,800.00,775.00,795.00,32400 11/04/19,MPMX,695.00,705.00,690.00,690.00,701300 11/04/19,MPOW,140.00,145.00,140.00,143.00,45500 11/04/19,MPPA,168.00,170.00,168.00,168.00,1572800 11/04/19,MPRO,2280.00,2500.00,1710.00,1710.00,130600 11/04/19,MRAT,162.00,162.00,159.00,162.00,1400 11/04/19,MREI,4550.00,4550.00,4550.00,4550.00,1400 11/04/19,MSIN,464.00,470.00,462.00,464.00,7801300 11/04/19,MSKY,995.00,1000.00,995.00,1000.00,200 11/04/19,MTDL,1650.00,1710.00,1630.00,1710.00,12479200 11/04/19,MTFN,50.00,50.00,50.00,50.00,0 11/04/19,MTLA,452.00,472.00,452.00,462.00,9000 11/04/19,MTPS,1190.00,1190.00,1140.00,1150.00,248300 11/04/19,MTPS-W,775.00,775.00,770.00,770.00,1100 11/04/19,MTRA,346.00,348.00,342.00,342.00,116200 11/04/19,MTSM,224.00,224.00,224.00,224.00,0 11/04/19,MTWI,71.00,75.00,70.00,70.00,1231400 11/04/19,MYOH,1290.00,1310.00,1250.00,1310.00,445400 11/04/19,MYOR,2170.00,2190.00,2150.00,2170.00,1938800 11/04/19,MYRX,87.00,94.00,85.00,89.00,432464900 11/04/19,MYRXP,87.00,50.00,50.00,50.00,0 11/04/19,MYTX,63.00,63.00,59.00,59.00,2100 11/04/19,NASA,775.00,775.00,750.00,775.00,5940200 11/04/19,NASA-W,775.00,700.00,700.00,700.00,0 11/04/19,NATO,830.00,835.00,815.00,830.00,11631400 11/04/19,NATO-W,830.00,610.00,610.00,610.00,0 11/04/19,NELY,150.00,150.00,149.00,150.00,71700 11/04/19,NFCX,3450.00,3460.00,3310.00,3350.00,2167800 11/04/19,NICK,294.00,294.00,254.00,274.00,16800 11/04/19,NIKL,975.00,995.00,950.00,960.00,211600 11/04/19,NIPS,282.00,282.00,282.00,282.00,0 11/04/19,NIRO,144.00,144.00,140.00,143.00,28100 11/04/19,NISP,850.00,855.00,830.00,840.00,31000 11/04/19,NOBU,855.00,855.00,855.00,855.00,500 11/04/19,NRCA,384.00,386.00,380.00,380.00,246400 11/04/19,NUSA,88.00,92.00,58.00,58.00,827610400 11/04/19,NUSA-W,11.00,11.00,9.00,9.00,13893000 11/04/19,NZIA,1185.00,1185.00,1135.00,1140.00,1135700 11/04/19,NZIA-W,284.00,288.00,232.00,238.00,2241900 11/04/19,OASA,340.00,340.00,340.00,340.00,0 11/04/19,OCAP,276.00,276.00,218.00,250.00,1800 11/04/19,OKAS,165.00,168.00,165.00,166.00,7100 11/04/19,OMRE,1255.00,1255.00,1255.00,1255.00,0 11/04/19,OPMS,146.00,148.00,142.00,145.00,10485800 11/04/19,PADI,720.00,720.00,695.00,695.00,10131300 11/04/19,PALM,232.00,232.00,210.00,228.00,16800 11/04/19,PAMG,137.00,151.00,137.00,147.00,747600 11/04/19,PANI,98.00,101.00,97.00,101.00,25400 11/04/19,PANR,342.00,344.00,340.00,342.00,934400 11/04/19,PANS,1570.00,1575.00,1560.00,1565.00,25300 11/04/19,PBID,1050.00,1050.00,1000.00,1020.00,158100 11/04/19,PBRX,745.00,745.00,745.00,745.00,200 11/04/19,PBSA,288.00,330.00,288.00,290.00,129700 11/04/19,PCAR,2000.00,2020.00,1950.00,2010.00,4704700 11/04/19,PDES,1090.00,1090.00,740.00,845.00,13100 11/04/19,PEGE,230.00,258.00,230.00,240.00,120500 11/04/19,PEHA,1180.00,1250.00,1155.00,1160.00,73900 11/04/19,PGAS,1890.00,1990.00,1880.00,1980.00,252342300 11/04/19,PGLI,124.00,124.00,114.00,114.00,18600 11/04/19,PICO,3640.00,3640.00,3590.00,3590.00,879700 11/04/19,PJAA,1130.00,1160.00,1060.00,1100.00,33800 11/04/19,PKPK,70.00,80.00,70.00,76.00,703000 11/04/19,PLAS,50.00,50.00,50.00,50.00,0 11/04/19,PLIN,3390.00,3390.00,3350.00,3350.00,200 11/04/19,PNBN,1330.00,1340.00,1310.00,1325.00,1310700 11/04/19,PNBS,50.00,50.00,50.00,50.00,170800 11/04/19,PNIN,1190.00,1200.00,1140.00,1145.00,557500 11/04/19,PNLF,282.00,292.00,280.00,292.00,48602900 11/04/19,PNSE,450.00,450.00,450.00,450.00,0 11/04/19,POLA,1095.00,1095.00,1035.00,1065.00,15300 11/04/19,POLA-W,1095.00,1000.00,1000.00,1000.00,0 11/04/19,POLI,2070.00,2070.00,1800.00,1900.00,27400 11/04/19,POLL,7950.00,8000.00,7950.00,8000.00,328800 11/04/19,POLU,2280.00,2300.00,2200.00,2300.00,3600 11/04/19,POLY,60.00,63.00,60.00,61.00,728800 11/04/19,POOL,1695.00,1710.00,1620.00,1620.00,149311800 11/04/19,POOL-W,1695.00,4010.00,4010.00,4010.00,0 11/04/19,PORT,615.00,615.00,615.00,615.00,0 11/04/19,POSA,60.00,82.00,60.00,72.00,95409200 11/04/19,POSA-W,6.00,8.00,6.00,7.00,100693200 11/04/19,POWR,1075.00,1080.00,1065.00,1075.00,684800 11/04/19,PPRE,296.00,296.00,286.00,290.00,3803300 11/04/19,PPRO,102.00,102.00,99.00,99.00,16627600 11/04/19,PRAS,153.00,153.00,153.00,153.00,0 11/04/19,PRDA,4200.00,4210.00,3950.00,4010.00,350600 11/04/19,PRIM,280.00,318.00,280.00,300.00,27900 11/04/19,PRIM-W,40.00,48.00,36.00,43.00,10100 11/04/19,PSAB,296.00,300.00,278.00,294.00,72618600 11/04/19,PSDN,155.00,155.00,140.00,140.00,1700 11/04/19,PSKT,50.00,50.00,50.00,50.00,900 11/04/19,PSSI,175.00,176.00,175.00,175.00,130700 11/04/19,PTBA,2230.00,2310.00,2220.00,2300.00,22374200 11/04/19,PTIS,252.00,252.00,252.00,252.00,0 11/04/19,PTPP,1675.00,1690.00,1655.00,1670.00,7873700 11/04/19,PTRO,1475.00,1490.00,1465.00,1480.00,2994900 11/04/19,PTSN,382.00,382.00,374.00,376.00,381500 11/04/19,PTSP,4860.00,4860.00,4860.00,4860.00,0 11/04/19,PUDP,360.00,360.00,360.00,360.00,0 11/04/19,PURE,1020.00,1035.00,955.00,1005.00,132620100 11/04/19,PURE-W,730.00,730.00,690.00,700.00,8080600 11/04/19,PWON,620.00,625.00,605.00,605.00,15767700 11/04/19,PYFA,202.00,202.00,202.00,202.00,100 11/04/19,PZZA,1175.00,1210.00,1175.00,1210.00,2152100 11/04/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 11/04/19,R-LQ45X,1035.00,1035.00,1028.00,1028.00,3700 11/04/19,RAJA,238.00,242.00,234.00,238.00,1688000 11/04/19,RALS,1150.00,1205.00,1135.00,1185.00,14258800 11/04/19,RANC,344.00,344.00,340.00,340.00,469500 11/04/19,RBMS,99.00,101.00,88.00,94.00,20122900 11/04/19,RDTX,6000.00,6000.00,6000.00,6000.00,0 11/04/19,RELI,166.00,166.00,166.00,166.00,400 11/04/19,RICY,145.00,158.00,145.00,158.00,4800 11/04/19,RIGS,258.00,258.00,254.00,254.00,1100 11/04/19,RIMO,123.00,123.00,115.00,115.00,421077500 11/04/19,RISE,640.00,640.00,630.00,635.00,716300 11/04/19,RMBA,340.00,340.00,338.00,340.00,1100 11/04/19,RODA,208.00,214.00,202.00,206.00,56400 11/04/19,ROTI,1315.00,1325.00,1300.00,1325.00,187800 11/04/19,RUIS,248.00,248.00,248.00,248.00,0 11/04/19,SAFE,199.00,199.00,190.00,198.00,491000 11/04/19,SAME,286.00,300.00,284.00,284.00,63800 11/04/19,SAPX,830.00,850.00,830.00,850.00,68400 11/04/19,SATU,110.00,112.00,100.00,101.00,54300 11/04/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 11/04/19,SCCO,9100.00,9100.00,9100.00,9100.00,34500 11/04/19,SCMA,1190.00,1200.00,1175.00,1175.00,7067900 11/04/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 11/04/19,SDMU,50.00,50.00,50.00,50.00,391400 11/04/19,SDPC,102.00,102.00,102.00,102.00,5800 11/04/19,SDRA,840.00,840.00,840.00,840.00,0 11/04/19,SFAN,1010.00,1015.00,1010.00,1015.00,5800 11/04/19,SFAN-W,410.00,410.00,410.00,410.00,400 11/04/19,SGRO,2330.00,2350.00,2330.00,2350.00,47200 11/04/19,SHID,3150.00,3150.00,3150.00,3150.00,0 11/04/19,SHIP,800.00,800.00,780.00,790.00,808800 11/04/19,SIDO,1250.00,1260.00,1225.00,1235.00,5271300 11/04/19,SILO,7200.00,7275.00,7025.00,7075.00,458500 11/04/19,SIMA,51.00,63.00,51.00,63.00,12377100 11/04/19,SIMP,344.00,356.00,342.00,354.00,34691900 11/04/19,SIPD,1095.00,1095.00,1090.00,1090.00,5100 11/04/19,SKBM,400.00,418.00,400.00,400.00,1200 11/04/19,SKLT,1610.00,1610.00,1610.00,1610.00,0 11/04/19,SKRN,610.00,610.00,590.00,590.00,573900 11/04/19,SKYB,57.00,70.00,57.00,64.00,829400 11/04/19,SLIS,1530.00,1530.00,1530.00,1530.00,0 11/04/19,SMAR,3800.00,3800.00,3790.00,3790.00,3200 11/04/19,SMBR,600.00,610.00,595.00,600.00,4139100 11/04/19,SMCB,1385.00,1385.00,1300.00,1335.00,30900 11/04/19,SMDM,125.00,125.00,123.00,123.00,3900 11/04/19,SMDR,268.00,270.00,266.00,270.00,87300 11/04/19,SMGR,12900.00,12950.00,12650.00,12700.00,6589500 11/04/19,SMKL,220.00,230.00,218.00,228.00,127800 11/04/19,SMKL-W,26.00,31.00,26.00,27.00,4883100 11/04/19,SMMA,11900.00,12000.00,11800.00,12000.00,1700 11/04/19,SMMT,116.00,118.00,116.00,118.00,452600 11/04/19,SMRA,1100.00,1125.00,1075.00,1100.00,11554400 11/04/19,SMRU,50.00,50.00,50.00,50.00,11500 11/04/19,SMSM,1460.00,1475.00,1430.00,1430.00,1178700 11/04/19,SOCI,206.00,210.00,204.00,208.00,14066000 11/04/19,SONA,6000.00,6900.00,6000.00,6000.00,349000 11/04/19,SOSS,368.00,368.00,364.00,366.00,100300 11/04/19,SOSS-W,48.00,58.00,48.00,58.00,183100 11/04/19,SOTS,252.00,268.00,250.00,268.00,8400 11/04/19,SOTS-W,83.00,83.00,69.00,74.00,15500 11/04/19,SPMA,340.00,346.00,340.00,346.00,220900 11/04/19,SPTO,980.00,985.00,975.00,980.00,2324700 11/04/19,SQMI,374.00,412.00,372.00,412.00,64760000 11/04/19,SRAJ,282.00,282.00,250.00,252.00,600 11/04/19,SRIL,280.00,282.00,278.00,280.00,28574000 11/04/19,SRSN,69.00,69.00,67.00,68.00,289300 11/04/19,SRTG,3720.00,3720.00,3690.00,3700.00,47000 11/04/19,SSIA,770.00,770.00,760.00,765.00,42246100 11/04/19,SSMS,825.00,845.00,815.00,845.00,23392200 11/04/19,SSTM,500.00,500.00,480.00,480.00,11000 11/04/19,STAR,100.00,100.00,97.00,98.00,111800 11/04/19,STTP,4200.00,4200.00,4200.00,4200.00,0 11/04/19,SUGI,50.00,50.00,50.00,50.00,0 11/04/19,SULI,50.00,51.00,50.00,50.00,2159400 11/04/19,SUPR,3170.00,3170.00,3170.00,3170.00,0 11/04/19,SURE,3010.00,3020.00,3010.00,3010.00,362000 11/04/19,SWAT,108.00,110.00,107.00,107.00,8849000 11/04/19,TALF,354.00,354.00,354.00,354.00,0 11/04/19,TAMU,496.00,498.00,478.00,494.00,14839500 11/04/19,TARA,735.00,745.00,730.00,735.00,85396500 11/04/19,TAXI,50.00,50.00,50.00,50.00,500 11/04/19,TBIG,6100.00,6100.00,5775.00,5800.00,5524200 11/04/19,TBLA,905.00,930.00,905.00,930.00,1436300 11/04/19,TBMS,815.00,815.00,815.00,815.00,100 11/04/19,TCID,11775.00,11775.00,11775.00,11775.00,200 11/04/19,TCPI,5500.00,5575.00,5350.00,5350.00,10732100 11/04/19,TDPM,276.00,280.00,264.00,264.00,19603600 11/04/19,TELE,310.00,316.00,304.00,312.00,16625100 11/04/19,TFAS,204.00,212.00,204.00,210.00,2788600 11/04/19,TFCO,525.00,615.00,525.00,605.00,300 11/04/19,TGKA,4500.00,4750.00,4500.00,4750.00,17000 11/04/19,TGRA,870.00,875.00,825.00,845.00,56550400 11/04/19,TIFA,174.00,179.00,172.00,179.00,54300 11/04/19,TINS,820.00,830.00,805.00,830.00,24033700 11/04/19,TIRA,206.00,206.00,206.00,206.00,100 11/04/19,TIRT,60.00,65.00,59.00,62.00,21200 11/04/19,TKIM,10600.00,11200.00,10600.00,10900.00,2174200 11/04/19,TLKM,4080.00,4160.00,4080.00,4150.00,65897700 11/04/19,TMAS,118.00,119.00,116.00,118.00,7349500 11/04/19,TMPI,50.00,50.00,50.00,50.00,0 11/04/19,TMPO,151.00,153.00,151.00,153.00,1000 11/04/19,TNCA,284.00,284.00,272.00,272.00,161900 11/04/19,TOBA,362.00,370.00,362.00,370.00,15100 11/04/19,TOPS,585.00,585.00,570.00,575.00,6907700 11/04/19,TOTL,424.00,428.00,422.00,424.00,456200 11/04/19,TOTO,304.00,304.00,302.00,304.00,16200 11/04/19,TOWR,650.00,655.00,640.00,640.00,41921300 11/04/19,TPIA,9350.00,9400.00,9275.00,9400.00,3853600 11/04/19,TPMA,284.00,290.00,284.00,286.00,4500 11/04/19,TRAM,104.00,106.00,99.00,101.00,1170680400 11/04/19,TRAM-W,48.00,48.00,41.00,45.00,182600 11/04/19,TRIL,50.00,50.00,50.00,50.00,0 11/04/19,TRIM,148.00,148.00,140.00,140.00,600900 11/04/19,TRIO,426.00,426.00,426.00,426.00,0 11/04/19,TRIS,270.00,270.00,268.00,268.00,48500 11/04/19,TRST,380.00,380.00,380.00,380.00,0 11/04/19,TRUK,111.00,112.00,111.00,112.00,214700 11/04/19,TRUS,322.00,354.00,322.00,354.00,3400 11/04/19,TSPC,1420.00,1420.00,1395.00,1405.00,1888600 11/04/19,TUGU,3460.00,3460.00,3460.00,3460.00,2000 11/04/19,TURI,990.00,990.00,985.00,985.00,1400 11/04/19,ULTJ,1600.00,1695.00,1600.00,1690.00,2093200 11/04/19,UNIC,3800.00,3800.00,3800.00,3800.00,0 11/04/19,UNIT,185.00,185.00,173.00,183.00,20200 11/04/19,UNSP,97.00,98.00,94.00,97.00,79100 11/04/19,UNTR,21700.00,21800.00,21400.00,21575.00,1998700 11/04/19,UNVR,43725.00,43825.00,43025.00,43025.00,1337500 11/04/19,URBN,2170.00,2170.00,2170.00,2170.00,4800 11/04/19,URBN-W,57.00,58.00,56.00,57.00,188700 11/04/19,VICO,110.00,111.00,106.00,110.00,323600 11/04/19,VINS,115.00,117.00,110.00,114.00,5300 11/04/19,VINS-W,14.00,14.00,13.00,14.00,2868100 11/04/19,VIVA,79.00,84.00,78.00,80.00,25855300 11/04/19,VOKS,300.00,306.00,298.00,298.00,2940600 11/04/19,VRNA,111.00,111.00,111.00,111.00,0 11/04/19,WAPO,90.00,91.00,89.00,91.00,867500 11/04/19,WEGE,312.00,320.00,304.00,310.00,12078100 11/04/19,WEHA,149.00,151.00,149.00,151.00,2124400 11/04/19,WICO,550.00,550.00,550.00,550.00,0 11/04/19,WIIM,181.00,183.00,181.00,181.00,756600 11/04/19,WIKA,1970.00,1985.00,1925.00,1940.00,15573800 11/04/19,WINS,126.00,135.00,126.00,135.00,76500 11/04/19,WOMF,276.00,298.00,272.00,282.00,942000 11/04/19,WOOD,730.00,775.00,730.00,745.00,14464500 11/04/19,WSBP,320.00,326.00,314.00,316.00,21700000 11/04/19,WSKT,1500.00,1515.00,1460.00,1480.00,16089800 11/04/19,WTON,466.00,470.00,460.00,462.00,4777700 11/04/19,XAFA,1028.00,1028.00,1028.00,1028.00,500 11/04/19,XAQA,953.00,953.00,953.00,953.00,0 11/04/19,XASG,102.00,102.00,102.00,102.00,1500 11/04/19,XBID,530.00,530.00,530.00,530.00,0 11/04/19,XBIN,518.00,518.00,518.00,518.00,0 11/04/19,XBLQ,492.00,492.00,492.00,492.00,0 11/04/19,XBNI,1036.00,1036.00,1036.00,1036.00,0 11/04/19,XBSK,392.00,392.00,392.00,392.00,0 11/04/19,XCID,79.00,80.00,77.00,77.00,177500 11/04/19,XCIS,106.00,106.00,105.00,106.00,100300 11/04/19,XDIF,490.00,490.00,490.00,490.00,0 11/04/19,XIHD,498.00,498.00,495.00,495.00,2900 11/04/19,XIIC,1130.00,1130.00,1130.00,1130.00,100 11/04/19,XIIF,644.00,644.00,644.00,644.00,100 11/04/19,XIIT,554.00,554.00,554.00,554.00,1000 11/04/19,XIJI,700.00,700.00,700.00,700.00,0 11/04/19,XIPI,176.00,176.00,176.00,176.00,0 11/04/19,XISB,398.00,398.00,398.00,398.00,0 11/04/19,XISC,726.00,726.00,725.00,725.00,2800 11/04/19,XISI,352.00,352.00,352.00,352.00,2000 11/04/19,XISR,401.00,401.00,398.00,398.00,11400 11/04/19,XMIG,171.00,171.00,171.00,171.00,100 11/04/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 11/04/19,XMTS,494.00,494.00,494.00,494.00,0 11/04/19,XPCR,953.00,953.00,953.00,953.00,0 11/04/19,XPDV,476.00,476.00,476.00,476.00,200 11/04/19,XPES,438.00,438.00,438.00,438.00,0 11/04/19,XPFT,545.00,545.00,545.00,545.00,0 11/04/19,XPID,519.00,519.00,519.00,519.00,0 11/04/19,XPLC,482.00,482.00,482.00,482.00,0 11/04/19,XPLQ,506.00,506.00,506.00,506.00,100 11/04/19,XPMI,966.00,967.00,961.00,962.00,1700 11/04/19,XPSG,446.00,446.00,446.00,446.00,0 11/04/19,XPTD,535.00,535.00,535.00,535.00,0 11/04/19,XSBC,111.00,111.00,108.00,108.00,300 11/04/19,XSPI,750.00,750.00,750.00,750.00,0 11/04/19,XSSI,98.00,98.00,98.00,98.00,100 11/04/19,YELO,115.00,115.00,110.00,112.00,1477200 11/04/19,YELO-W,25.00,25.00,23.00,24.00,848300 11/04/19,YPAS,358.00,464.00,358.00,446.00,9600 11/04/19,YULE,167.00,167.00,167.00,167.00,8100 11/04/19,ZBRA,50.00,50.00,50.00,50.00,0 11/04/19,ZINC,392.00,394.00,372.00,388.00,132637600 11/04/19,ZONE,454.00,454.00,450.00,454.00,247800