,,,,,, 10/03/19,AALI,10800.00,10975.00,10750.00,10975.00,317000 10/03/19,ABBA,128.00,130.00,124.00,130.00,4001800 10/03/19,ABDA,6975.00,6975.00,6975.00,6975.00,0 10/03/19,ABMM,1640.00,1640.00,1565.00,1615.00,400 10/03/19,ACES,1740.00,1770.00,1715.00,1765.00,10653300 10/03/19,ACST,1045.00,1055.00,1020.00,1045.00,76600 10/03/19,ADES,1040.00,1060.00,1035.00,1055.00,27800 10/03/19,ADHI,1265.00,1265.00,1250.00,1250.00,4638400 10/03/19,ADMF,10300.00,10300.00,10175.00,10250.00,31800 10/03/19,ADMG,182.00,182.00,175.00,181.00,1213800 10/03/19,ADRO,1250.00,1285.00,1225.00,1270.00,26019600 10/03/19,AGII,615.00,615.00,605.00,605.00,1096200 10/03/19,AGRO,212.00,212.00,202.00,202.00,4188300 10/03/19,AGRS,200.00,202.00,180.00,185.00,368500 10/03/19,AHAP,73.00,80.00,71.00,72.00,3467300 10/03/19,AIMS,180.00,180.00,180.00,180.00,0 10/03/19,AISA,168.00,168.00,168.00,168.00,0 10/03/19,AKKU,50.00,50.00,50.00,50.00,14000 10/03/19,AKPI,400.00,400.00,400.00,400.00,6200 10/03/19,AKRA,3740.00,3930.00,3700.00,3920.00,6808400 10/03/19,AKSI,720.00,720.00,710.00,715.00,3016500 10/03/19,ALDO,378.00,378.00,378.00,378.00,40700 10/03/19,ALKA,478.00,478.00,478.00,478.00,100 10/03/19,ALMI,372.00,372.00,358.00,358.00,1600 10/03/19,ALTO,364.00,380.00,322.00,380.00,16900 10/03/19,AMAG,310.00,310.00,310.00,310.00,100 10/03/19,AMFG,3870.00,3960.00,3860.00,3960.00,15800 10/03/19,AMIN,272.00,326.00,272.00,326.00,19700 10/03/19,AMRT,910.00,910.00,860.00,900.00,51300 10/03/19,ANDI,1850.00,1950.00,1750.00,1770.00,119773400 10/03/19,ANJT,815.00,835.00,805.00,835.00,120300 10/03/19,ANTM,920.00,970.00,915.00,965.00,77444800 10/03/19,APEX,675.00,675.00,580.00,620.00,147900 10/03/19,APIC,715.00,720.00,705.00,715.00,20134300 10/03/19,APIC-W,715.00,352.00,352.00,352.00,0 10/03/19,APII,154.00,170.00,154.00,170.00,3149500 10/03/19,APLI,95.00,95.00,84.00,87.00,104800 10/03/19,APLN,236.00,244.00,228.00,242.00,60628400 10/03/19,APOL,50.00,50.00,50.00,50.00,0 10/03/19,APOL-W2,22.00,23.00,22.00,23.00,18700 10/03/19,ARGO,825.00,825.00,825.00,825.00,0 10/03/19,ARII,660.00,705.00,660.00,705.00,19700 10/03/19,ARKA,1595.00,1600.00,1585.00,1585.00,250200 10/03/19,ARMY,226.00,226.00,216.00,218.00,169178000 10/03/19,ARNA,510.00,510.00,500.00,510.00,9000 10/03/19,ARTA,380.00,380.00,380.00,380.00,2200 10/03/19,ARTI,50.00,50.00,50.00,50.00,700 10/03/19,ARTO,1790.00,2110.00,1790.00,2110.00,46800 10/03/19,ASBI,334.00,334.00,330.00,330.00,10400 10/03/19,ASDM,1020.00,1020.00,1020.00,1020.00,0 10/03/19,ASGR,1015.00,1040.00,1000.00,1005.00,388900 10/03/19,ASII,6400.00,6500.00,6300.00,6475.00,20769800 10/03/19,ASJT,183.00,183.00,176.00,176.00,3600 10/03/19,ASMI,1075.00,1095.00,1060.00,1085.00,55200 10/03/19,ASRI,288.00,290.00,282.00,282.00,8320200 10/03/19,ASRM,2080.00,2170.00,2000.00,2100.00,700 10/03/19,ASSA,775.00,790.00,750.00,785.00,4128400 10/03/19,ATIC,800.00,800.00,800.00,800.00,100 10/03/19,AUTO,1235.00,1240.00,1205.00,1210.00,1388500 10/03/19,BABP,50.00,50.00,50.00,50.00,271300 10/03/19,BABP-W2,50.00,24.00,24.00,24.00,0 10/03/19,BABP-W3,43.00,44.00,43.00,44.00,300 10/03/19,BACA,272.00,272.00,272.00,272.00,100 10/03/19,BACA-W2,272.00,100.00,100.00,100.00,0 10/03/19,BAJA,65.00,66.00,63.00,63.00,96800 10/03/19,BALI,1410.00,1410.00,1350.00,1405.00,127300 10/03/19,BAPA,83.00,83.00,81.00,81.00,26300 10/03/19,BAPI,74.00,82.00,50.00,50.00,1425295800 10/03/19,BAPI-W,9.00,10.00,7.00,7.00,252122500 10/03/19,BATA,730.00,730.00,710.00,710.00,500 10/03/19,BAYU,1635.00,1635.00,1635.00,1635.00,0 10/03/19,BBCA,30050.00,30225.00,29750.00,30200.00,10053800 10/03/19,BBHI,176.00,176.00,173.00,173.00,439700 10/03/19,BBKP,262.00,264.00,258.00,262.00,2728200 10/03/19,BBLD,430.00,430.00,430.00,430.00,200 10/03/19,BBMD,2450.00,2450.00,2450.00,2450.00,0 10/03/19,BBNI,6850.00,7000.00,6800.00,6900.00,21279400 10/03/19,BBRI,3870.00,3890.00,3810.00,3810.00,177625500 10/03/19,BBRM,50.00,50.00,50.00,50.00,0 10/03/19,BBTN,1900.00,1915.00,1875.00,1890.00,29085000 10/03/19,BBYB,278.00,278.00,278.00,278.00,11500 10/03/19,BCAP,150.00,150.00,147.00,147.00,140200 10/03/19,BCIC,450.00,450.00,450.00,450.00,0 10/03/19,BCIP,83.00,83.00,82.00,82.00,2266000 10/03/19,BDMN,4580.00,4680.00,4500.00,4630.00,1384800 10/03/19,BEEF,340.00,344.00,336.00,340.00,4084400 10/03/19,BEEF-W,40.00,40.00,38.00,40.00,45300 10/03/19,BEKS,50.00,50.00,50.00,50.00,5700 10/03/19,BELL,515.00,515.00,515.00,515.00,15800 10/03/19,BEST,244.00,254.00,240.00,250.00,7521300 10/03/19,BFIN,535.00,540.00,535.00,535.00,531700 10/03/19,BGTG,69.00,69.00,67.00,68.00,3305900 10/03/19,BHIT,68.00,69.00,67.00,68.00,51486800 10/03/19,BIKA,199.00,199.00,199.00,199.00,0 10/03/19,BIMA,51.00,51.00,50.00,50.00,13500 10/03/19,BINA,830.00,830.00,830.00,830.00,18700 10/03/19,BIPI,50.00,50.00,50.00,50.00,722500 10/03/19,BIPI-W,13.00,13.00,10.00,12.00,11718600 10/03/19,BIPP,69.00,69.00,69.00,69.00,500 10/03/19,BIPP-W2,69.00,1.00,1.00,1.00,0 10/03/19,BIRD,2360.00,2470.00,2330.00,2450.00,2498000 10/03/19,BISI,1380.00,1385.00,1375.00,1385.00,13200 10/03/19,BJBR,1580.00,1700.00,1545.00,1700.00,11513100 10/03/19,BJTM,630.00,635.00,620.00,625.00,5990900 10/03/19,BKDP,56.00,58.00,55.00,58.00,13600 10/03/19,BKSL,112.00,116.00,111.00,113.00,69361900 10/03/19,BKSL-W,22.00,22.00,20.00,22.00,1278500 10/03/19,BKSW,175.00,200.00,175.00,197.00,5000 10/03/19,BLTA,50.00,50.00,50.00,50.00,500 10/03/19,BLTZ,4000.00,4000.00,4000.00,4000.00,0 10/03/19,BLUE,590.00,600.00,565.00,565.00,159700 10/03/19,BMAS,274.00,274.00,262.00,262.00,10600 10/03/19,BMRI,6525.00,6525.00,6275.00,6400.00,73394500 10/03/19,BMSR,94.00,94.00,89.00,89.00,32100 10/03/19,BMTR,326.00,332.00,318.00,326.00,19908700 10/03/19,BNBA,302.00,310.00,302.00,308.00,809000 10/03/19,BNBR,50.00,50.00,50.00,50.00,200 10/03/19,BNGA,965.00,965.00,945.00,960.00,2841100 10/03/19,BNII,216.00,218.00,210.00,214.00,1580500 10/03/19,BNLI,1100.00,1125.00,1085.00,1125.00,16922600 10/03/19,BOGA,855.00,865.00,850.00,860.00,5574600 10/03/19,BOGA-W,855.00,665.00,665.00,665.00,0 10/03/19,BOLA,360.00,370.00,358.00,366.00,576600 10/03/19,BOLT,865.00,865.00,860.00,865.00,112800 10/03/19,BORN,50.00,50.00,50.00,50.00,0 10/03/19,BOSS,725.00,790.00,700.00,780.00,582500 10/03/19,BPFI,1140.00,1140.00,1140.00,1140.00,500 10/03/19,BPII,8000.00,8000.00,8000.00,8000.00,0 10/03/19,BPTR,102.00,103.00,102.00,102.00,114300 10/03/19,BRAM,13500.00,13500.00,13500.00,13500.00,0 10/03/19,BRIS,390.00,398.00,380.00,398.00,3670300 10/03/19,BRMS,50.00,50.00,50.00,50.00,59500 10/03/19,BRNA,1020.00,1020.00,1020.00,1020.00,14000 10/03/19,BRPT,1000.00,1020.00,975.00,980.00,60163000 10/03/19,BRPT-W,590.00,590.00,590.00,590.00,600 10/03/19,BSDE,1345.00,1355.00,1320.00,1320.00,5573100 10/03/19,BSIM,600.00,600.00,600.00,600.00,0 10/03/19,BSIM-W3,55.00,55.00,55.00,55.00,100 10/03/19,BSSR,1820.00,1830.00,1795.00,1795.00,600 10/03/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 10/03/19,BTEK,63.00,65.00,61.00,61.00,15938600 10/03/19,BTEL,50.00,50.00,50.00,50.00,0 10/03/19,BTON,206.00,206.00,195.00,204.00,33500 10/03/19,BTPN,3170.00,3240.00,3170.00,3240.00,6400 10/03/19,BTPS,3260.00,3390.00,3160.00,3340.00,27706500 10/03/19,BUDI,100.00,101.00,99.00,101.00,389500 10/03/19,BUKK,1785.00,1785.00,1785.00,1785.00,500 10/03/19,BULL,197.00,200.00,194.00,199.00,58060300 10/03/19,BULL-W,84.00,95.00,84.00,95.00,600 10/03/19,BULL-W2,35.00,35.00,34.00,34.00,160700 10/03/19,BUMI,86.00,87.00,84.00,86.00,103149800 10/03/19,BUVA,81.00,82.00,78.00,80.00,401500 10/03/19,BVIC,181.00,181.00,165.00,170.00,7700 10/03/19,BWPT,125.00,126.00,123.00,124.00,4077500 10/03/19,BYAN,16600.00,16600.00,16600.00,16600.00,0 10/03/19,CAKK,99.00,110.00,99.00,104.00,4600400 10/03/19,CAKK-W,19.00,28.00,17.00,18.00,3803100 10/03/19,CAMP,462.00,462.00,420.00,420.00,1220900 10/03/19,CANI,190.00,190.00,190.00,190.00,0 10/03/19,CARS,220.00,256.00,218.00,256.00,1426400 10/03/19,CASA,396.00,398.00,392.00,398.00,7603900 10/03/19,CASA-W,396.00,140.00,140.00,140.00,0 10/03/19,CASS,690.00,690.00,640.00,675.00,23600 10/03/19,CCSI,280.00,284.00,266.00,266.00,8502300 10/03/19,CEKA,1490.00,1500.00,1485.00,1500.00,316500 10/03/19,CENT,80.00,80.00,78.00,78.00,729400 10/03/19,CFIN,296.00,300.00,290.00,298.00,224100 10/03/19,CINT,258.00,268.00,240.00,262.00,243500 10/03/19,CITA,1800.00,1800.00,1800.00,1800.00,0 10/03/19,CITY,190.00,190.00,190.00,190.00,0 10/03/19,CITY-W,79.00,89.00,62.00,78.00,1200 10/03/19,CKRA,76.00,76.00,76.00,76.00,0 10/03/19,CLAY,5200.00,5275.00,5200.00,5225.00,2041500 10/03/19,CLEO,530.00,530.00,500.00,520.00,21754300 10/03/19,CLPI,785.00,790.00,785.00,790.00,129000 10/03/19,CMNP,2300.00,2300.00,2070.00,2200.00,186500 10/03/19,CMPP,184.00,184.00,184.00,184.00,0 10/03/19,CNKO,50.00,50.00,50.00,50.00,100 10/03/19,CNTB,250.00,250.00,250.00,250.00,0 10/03/19,CNTX,478.00,478.00,478.00,478.00,0 10/03/19,COCO,925.00,925.00,920.00,920.00,1853600 10/03/19,COCO-W,925.00,490.00,490.00,490.00,0 10/03/19,COWL,200.00,202.00,199.00,200.00,238400 10/03/19,CPIN,5100.00,5250.00,5050.00,5050.00,3358600 10/03/19,CPRI,51.00,51.00,50.00,50.00,10798700 10/03/19,CPRI-W,18.00,19.00,16.00,18.00,619700 10/03/19,CPRO,50.00,50.00,50.00,50.00,200 10/03/19,CSAP,444.00,450.00,444.00,450.00,1278700 10/03/19,CSIS,101.00,101.00,94.00,95.00,180300 10/03/19,CTBN,3230.00,3230.00,3230.00,3230.00,0 10/03/19,CTRA,1040.00,1070.00,1025.00,1065.00,11365700 10/03/19,CTTH,91.00,95.00,90.00,90.00,624300 10/03/19,DART,344.00,344.00,344.00,344.00,0 10/03/19,DAYA,234.00,234.00,234.00,234.00,600 10/03/19,DEAL,1565.00,1600.00,1560.00,1595.00,19243000 10/03/19,DEAL-W,1565.00,1100.00,1100.00,1100.00,0 10/03/19,DEFI,1880.00,1880.00,1875.00,1875.00,1800 10/03/19,DEWA,50.00,50.00,50.00,50.00,250000 10/03/19,DFAM,1005.00,1005.00,1000.00,1005.00,4178200 10/03/19,DFAM-W,770.00,770.00,770.00,770.00,100 10/03/19,DGIK,50.00,50.00,50.00,50.00,0 10/03/19,DIGI,1695.00,1700.00,1680.00,1680.00,4900 10/03/19,DILD,390.00,400.00,390.00,400.00,611100 10/03/19,DIVA,3540.00,3540.00,3520.00,3540.00,253000 10/03/19,DKFT,202.00,214.00,200.00,212.00,22290400 10/03/19,DLTA,6800.00,6850.00,6575.00,6850.00,23500 10/03/19,DMAS,290.00,296.00,288.00,292.00,13489600 10/03/19,DNAR,234.00,234.00,232.00,232.00,3200 10/03/19,DNET,3060.00,3070.00,3060.00,3070.00,15600 10/03/19,DOID,324.00,324.00,320.00,322.00,5765000 10/03/19,DPNS,268.00,268.00,268.00,268.00,0 10/03/19,DPUM,110.00,110.00,110.00,110.00,100000 10/03/19,DSFI,121.00,123.00,119.00,122.00,1400900 10/03/19,DSNG,310.00,314.00,310.00,314.00,1584500 10/03/19,DSSA,18050.00,18375.00,18050.00,18375.00,500 10/03/19,DUCK,1660.00,1670.00,1600.00,1670.00,93100 10/03/19,DUTI,6850.00,6850.00,6850.00,6850.00,0 10/03/19,DVLA,2160.00,2190.00,2140.00,2190.00,27300 10/03/19,DWGL,270.00,270.00,260.00,266.00,2152500 10/03/19,DWGL-W,68.00,68.00,66.00,67.00,513500 10/03/19,DYAN,124.00,127.00,124.00,124.00,2059300 10/03/19,EAST,122.00,122.00,115.00,116.00,9928200 10/03/19,EAST-W,11.00,12.00,11.00,11.00,16734700 10/03/19,ECII,1120.00,1120.00,1120.00,1120.00,39700 10/03/19,EKAD,835.00,850.00,835.00,840.00,145200 10/03/19,ELSA,302.00,312.00,302.00,304.00,18115400 10/03/19,ELTY,50.00,50.00,50.00,50.00,0 10/03/19,EMDE,230.00,238.00,230.00,238.00,30100 10/03/19,EMTK,5200.00,5200.00,5200.00,5200.00,300 10/03/19,ENRG,57.00,57.00,55.00,55.00,27582600 10/03/19,ENVY,1850.00,1860.00,1815.00,1830.00,17812600 10/03/19,EPMT,2150.00,2150.00,2150.00,2150.00,0 10/03/19,ERAA,1705.00,1765.00,1695.00,1735.00,18022300 10/03/19,ERTX,138.00,138.00,128.00,137.00,1900 10/03/19,ESSA,244.00,248.00,240.00,242.00,4110700 10/03/19,ESTI,103.00,106.00,98.00,99.00,15255000 10/03/19,ETWA,87.00,92.00,81.00,81.00,635800 10/03/19,EXCL,3410.00,3420.00,3260.00,3380.00,10902400 10/03/19,FAST,2520.00,2650.00,2520.00,2640.00,4400 10/03/19,FASW,7825.00,8150.00,7825.00,8150.00,30800 10/03/19,FILM,272.00,280.00,236.00,246.00,10199400 10/03/19,FINN,50.00,50.00,50.00,50.00,1000 10/03/19,FIRE,2450.00,2540.00,2450.00,2510.00,50798700 10/03/19,FIRE-W,2450.00,1910.00,1910.00,1910.00,0 10/03/19,FISH,2900.00,2900.00,2900.00,2900.00,0 10/03/19,FITT,80.00,83.00,80.00,81.00,6265000 10/03/19,FITT-W,30.00,30.00,28.00,30.00,67200 10/03/19,FMII,685.00,685.00,685.00,685.00,100 10/03/19,FOOD,133.00,145.00,133.00,135.00,3687000 10/03/19,FORU,95.00,95.00,95.00,95.00,0 10/03/19,FORZ,975.00,990.00,955.00,990.00,2069100 10/03/19,FORZ-W,610.00,610.00,610.00,610.00,2100 10/03/19,FPNI,126.00,128.00,124.00,125.00,349600 10/03/19,FREN,174.00,192.00,172.00,191.00,337410800 10/03/19,FREN-W,99.00,101.00,92.00,101.00,150500 10/03/19,FUJI,115.00,115.00,114.00,115.00,11338500 10/03/19,GAMA,50.00,50.00,50.00,50.00,0 10/03/19,GDST,82.00,83.00,81.00,82.00,184600 10/03/19,GDYR,1985.00,1985.00,1985.00,1985.00,0 10/03/19,GEMA,376.00,376.00,376.00,376.00,0 10/03/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 10/03/19,GGRM,50850.00,51350.00,50150.00,51325.00,1349100 10/03/19,GGRP,695.00,705.00,680.00,685.00,114300 10/03/19,GHON,1515.00,1515.00,1510.00,1510.00,300 10/03/19,GIAA,496.00,500.00,480.00,498.00,15408300 10/03/19,GJTL,615.00,615.00,595.00,615.00,2958900 10/03/19,GLOB,400.00,414.00,380.00,384.00,40300 10/03/19,GMFI,189.00,189.00,183.00,185.00,1999900 10/03/19,GMTD,18000.00,18000.00,18000.00,18000.00,500 10/03/19,GOLD,238.00,238.00,228.00,236.00,2800 10/03/19,GOLL,50.00,50.00,50.00,50.00,0 10/03/19,GOOD,1560.00,1560.00,1535.00,1555.00,296000 10/03/19,GPRA,89.00,90.00,88.00,90.00,141700 10/03/19,GREN,328.00,328.00,328.00,328.00,0 10/03/19,GSMF,123.00,123.00,123.00,123.00,0 10/03/19,GTBO,152.00,160.00,151.00,160.00,6300 10/03/19,GWSA,172.00,177.00,171.00,172.00,36700 10/03/19,GZCO,50.00,50.00,50.00,50.00,0 10/03/19,HADE,50.00,50.00,50.00,50.00,0 10/03/19,HDFA,135.00,139.00,135.00,139.00,9900 10/03/19,HDIT,775.00,775.00,720.00,720.00,1381400 10/03/19,HDTX,120.00,120.00,120.00,120.00,0 10/03/19,HEAL,3490.00,3490.00,3460.00,3490.00,274600 10/03/19,HELI,163.00,170.00,163.00,170.00,6700 10/03/19,HELI-W,14.00,15.00,14.00,14.00,116100 10/03/19,HERO,685.00,705.00,675.00,695.00,900 10/03/19,HEXA,3510.00,3540.00,3450.00,3460.00,497500 10/03/19,HITS,635.00,635.00,635.00,635.00,70000 10/03/19,HKMU,320.00,334.00,318.00,334.00,1319900 10/03/19,HMSP,2230.00,2260.00,2200.00,2250.00,30651600 10/03/19,HOKI,845.00,850.00,815.00,845.00,28714700 10/03/19,HOKI-W,660.00,660.00,660.00,660.00,20000 10/03/19,HOME,79.00,79.00,75.00,75.00,3587277300 10/03/19,HOTL,162.00,164.00,156.00,158.00,6483300 10/03/19,HRME,1000.00,1015.00,970.00,995.00,13782800 10/03/19,HRTA,292.00,346.00,292.00,310.00,2070200 10/03/19,HRUM,1350.00,1350.00,1310.00,1345.00,756500 10/03/19,IATA,50.00,50.00,50.00,50.00,7200 10/03/19,IBFN,173.00,214.00,173.00,202.00,1500 10/03/19,IBFN-W,27.00,27.00,22.00,25.00,38200 10/03/19,IBST,9775.00,9775.00,9775.00,9775.00,0 10/03/19,ICBP,12275.00,12400.00,11700.00,12200.00,6457500 10/03/19,ICON,102.00,102.00,102.00,102.00,0 10/03/19,IDPR,376.00,378.00,376.00,378.00,25000 10/03/19,IGAR,302.00,302.00,292.00,300.00,115600 10/03/19,IIKP,50.00,50.00,50.00,50.00,7800 10/03/19,IKAI,138.00,138.00,135.00,138.00,3048600 10/03/19,IKBI,284.00,284.00,282.00,282.00,400 10/03/19,IMAS,1510.00,1510.00,1410.00,1475.00,307000 10/03/19,IMJS,414.00,414.00,400.00,410.00,904600 10/03/19,IMPC,1035.00,1040.00,1035.00,1040.00,357300 10/03/19,INAF,1420.00,1425.00,1300.00,1320.00,237200 10/03/19,INAI,432.00,432.00,424.00,426.00,4500 10/03/19,INCF,55.00,56.00,54.00,55.00,2242100 10/03/19,INCI,414.00,416.00,410.00,416.00,4200 10/03/19,INCO,3330.00,3630.00,3320.00,3590.00,31761100 10/03/19,INDF,7700.00,7725.00,7625.00,7675.00,5708400 10/03/19,INDR,3500.00,3500.00,3490.00,3490.00,1300 10/03/19,INDS,2450.00,2450.00,2420.00,2450.00,1213500 10/03/19,INDX,62.00,70.00,62.00,63.00,14600 10/03/19,INDY,1305.00,1305.00,1265.00,1290.00,4792800 10/03/19,INKP,6275.00,6275.00,6000.00,6100.00,6230800 10/03/19,INOV,380.00,386.00,358.00,384.00,3465700 10/03/19,INPC,68.00,69.00,67.00,69.00,164100 10/03/19,INPC-W,7.00,8.00,7.00,8.00,448400 10/03/19,INPP,825.00,825.00,825.00,825.00,0 10/03/19,INPS,3530.00,3550.00,3480.00,3550.00,118500 10/03/19,INRU,825.00,825.00,825.00,825.00,0 10/03/19,INTA,458.00,464.00,458.00,464.00,154400 10/03/19,INTA-W,458.00,200.00,200.00,200.00,0 10/03/19,INTD,134.00,137.00,134.00,137.00,3100 10/03/19,INTP,17800.00,18600.00,17200.00,18200.00,3322200 10/03/19,IPCC,990.00,990.00,965.00,980.00,144200 10/03/19,IPCM,224.00,224.00,214.00,218.00,399500 10/03/19,IPOL,100.00,100.00,96.00,97.00,401500 10/03/19,IPTV,505.00,510.00,492.00,500.00,28555400 10/03/19,IPTV-W,31.00,31.00,28.00,30.00,4929000 10/03/19,ISAT,2670.00,2750.00,2610.00,2700.00,3314900 10/03/19,ISSP,133.00,146.00,128.00,141.00,66779400 10/03/19,ITIC,1340.00,1390.00,1275.00,1345.00,12401700 10/03/19,ITMA,835.00,835.00,810.00,820.00,400 10/03/19,ITMG,12100.00,12200.00,11950.00,12125.00,884300 10/03/19,ITTG,82.00,82.00,82.00,82.00,0 10/03/19,JAST,1545.00,1550.00,1485.00,1495.00,6550200 10/03/19,JAWA,106.00,109.00,106.00,109.00,18200 10/03/19,JAYA,91.00,96.00,91.00,94.00,326900 10/03/19,JAYA-W,18.00,19.00,17.00,18.00,1313300 10/03/19,JECC,6500.00,6500.00,6500.00,6500.00,0 10/03/19,JGLE,50.00,50.00,50.00,50.00,0 10/03/19,JIHD,520.00,520.00,520.00,520.00,1200 10/03/19,JKON,406.00,520.00,406.00,520.00,5600 10/03/19,JKSW,60.00,60.00,60.00,60.00,0 10/03/19,JMAS,885.00,885.00,885.00,885.00,0 10/03/19,JPFA,1530.00,1530.00,1495.00,1505.00,6424100 10/03/19,JRPT,625.00,625.00,600.00,610.00,5546800 10/03/19,JSKY,565.00,570.00,496.00,496.00,11836800 10/03/19,JSMR,5500.00,5700.00,5400.00,5450.00,2864900 10/03/19,JSPT,810.00,810.00,810.00,810.00,0 10/03/19,JTPE,970.00,970.00,965.00,965.00,312500 10/03/19,KAEF,2850.00,2850.00,2770.00,2800.00,50800 10/03/19,KARW,95.00,95.00,80.00,81.00,1094300 10/03/19,KAYU,197.00,197.00,185.00,191.00,10449900 10/03/19,KBLI,620.00,645.00,620.00,640.00,7041700 10/03/19,KBLM,312.00,318.00,312.00,312.00,12900 10/03/19,KBLV,340.00,340.00,340.00,340.00,0 10/03/19,KBRI,50.00,50.00,50.00,50.00,0 10/03/19,KDSI,1255.00,1260.00,1255.00,1260.00,1000 10/03/19,KEEN,605.00,610.00,600.00,605.00,19144800 10/03/19,KIAS,82.00,82.00,79.00,80.00,2757100 10/03/19,KICI,220.00,220.00,200.00,220.00,106800 10/03/19,KIJA,318.00,318.00,312.00,316.00,4738400 10/03/19,KINO,3400.00,3630.00,3110.00,3500.00,1729100 10/03/19,KIOS,374.00,382.00,374.00,380.00,5500 10/03/19,KIOS-W,374.00,125.00,125.00,125.00,0 10/03/19,KJEN,2000.00,2000.00,1995.00,2000.00,116700 10/03/19,KKGI,206.00,212.00,202.00,206.00,952200 10/03/19,KLBF,1640.00,1660.00,1630.00,1650.00,11511300 10/03/19,KMTR,316.00,324.00,310.00,310.00,40000 10/03/19,KOBX,145.00,149.00,143.00,148.00,739800 10/03/19,KOIN,195.00,195.00,195.00,195.00,0 10/03/19,KONI,900.00,900.00,805.00,805.00,200 10/03/19,KOPI,625.00,630.00,625.00,630.00,41100 10/03/19,KOTA,600.00,630.00,600.00,600.00,11475500 10/03/19,KOTA-W,19.00,20.00,18.00,19.00,3757000 10/03/19,KPAL,575.00,575.00,550.00,560.00,1611200 10/03/19,KPAS,102.00,102.00,95.00,95.00,3375800 10/03/19,KPAS-W,24.00,25.00,22.00,24.00,16500 10/03/19,KPIG,124.00,136.00,124.00,130.00,5584300 10/03/19,KRAH,945.00,945.00,945.00,945.00,100 10/03/19,KRAS,334.00,346.00,326.00,332.00,2590900 10/03/19,KREN,535.00,535.00,515.00,525.00,82856700 10/03/19,LAND,1450.00,1495.00,1400.00,1495.00,113200 10/03/19,LAPD,50.00,50.00,50.00,50.00,0 10/03/19,LCGP,114.00,114.00,114.00,114.00,0 10/03/19,LCKM,324.00,324.00,324.00,324.00,14000 10/03/19,LEAD,50.00,50.00,50.00,50.00,600 10/03/19,LIFE,6125.00,6125.00,6125.00,6125.00,11800 10/03/19,LINK,4200.00,4250.00,4150.00,4250.00,1297500 10/03/19,LION,570.00,570.00,520.00,565.00,14700 10/03/19,LMAS,59.00,60.00,59.00,60.00,200 10/03/19,LMPI,144.00,144.00,144.00,144.00,0 10/03/19,LMSH,505.00,505.00,505.00,505.00,0 10/03/19,LPCK,1215.00,1290.00,1210.00,1240.00,1269500 10/03/19,LPGI,3900.00,3900.00,3900.00,3900.00,0 10/03/19,LPIN,290.00,290.00,288.00,288.00,20300 10/03/19,LPKR,226.00,240.00,226.00,230.00,130919700 10/03/19,LPLI,123.00,143.00,115.00,127.00,101900 10/03/19,LPPF,3480.00,3710.00,3350.00,3580.00,15336600 10/03/19,LPPS,94.00,94.00,92.00,92.00,1400 10/03/19,LRNA,150.00,150.00,148.00,148.00,3500 10/03/19,LSIP,1220.00,1220.00,1195.00,1220.00,2382600 10/03/19,LTLS,660.00,660.00,645.00,655.00,335200 10/03/19,LUCK,1465.00,1470.00,1465.00,1465.00,990500 10/03/19,MABA,50.00,50.00,50.00,50.00,3000 10/03/19,MAGP,50.00,50.00,50.00,50.00,0 10/03/19,MAIN,890.00,890.00,860.00,875.00,3110800 10/03/19,MAMI,170.00,176.00,168.00,174.00,294779300 10/03/19,MAMI-W,40.00,44.00,38.00,43.00,34094600 10/03/19,MAMIP,170.00,600.00,600.00,600.00,0 10/03/19,MAPA,5100.00,5200.00,5100.00,5200.00,50100 10/03/19,MAPB,1750.00,1750.00,1750.00,1750.00,0 10/03/19,MAPI,980.00,985.00,935.00,960.00,11889300 10/03/19,MARI,248.00,248.00,248.00,248.00,100000 10/03/19,MARK,478.00,478.00,472.00,474.00,1423700 10/03/19,MASA,530.00,530.00,530.00,530.00,0 10/03/19,MAYA,7000.00,7000.00,7000.00,7000.00,0 10/03/19,MBAP,1905.00,1930.00,1900.00,1930.00,8100 10/03/19,MBSS,505.00,510.00,500.00,500.00,511000 10/03/19,MBTO,124.00,126.00,124.00,126.00,12700 10/03/19,MCAS,3230.00,3300.00,3230.00,3280.00,1346000 10/03/19,MCOR,135.00,135.00,133.00,134.00,262000 10/03/19,MDIA,115.00,115.00,115.00,115.00,700 10/03/19,MDKA,6000.00,6225.00,5950.00,6225.00,18627300 10/03/19,MDKI,230.00,238.00,206.00,238.00,920700 10/03/19,MDLN,232.00,236.00,228.00,234.00,7429700 10/03/19,MDRN,50.00,50.00,50.00,50.00,0 10/03/19,MEDC,645.00,655.00,635.00,640.00,10103300 10/03/19,MEDC-W,145.00,145.00,140.00,141.00,175400 10/03/19,MEGA,5600.00,5600.00,5600.00,5600.00,0 10/03/19,MERK,2750.00,2810.00,2750.00,2750.00,15100 10/03/19,META,190.00,190.00,188.00,190.00,83900 10/03/19,MFIN,1145.00,1145.00,1140.00,1140.00,670000 10/03/19,MFMI,468.00,468.00,468.00,468.00,0 10/03/19,MGNA,50.00,50.00,50.00,50.00,1100 10/03/19,MGRO,870.00,870.00,840.00,840.00,3648700 10/03/19,MICE,352.00,354.00,346.00,346.00,1200 10/03/19,MIDI,1100.00,1100.00,1100.00,1100.00,0 10/03/19,MIKA,2790.00,2900.00,2780.00,2820.00,21665700 10/03/19,MINA,1800.00,1855.00,1790.00,1805.00,6468500 10/03/19,MIRA,50.00,50.00,50.00,50.00,0 10/03/19,MITI,51.00,51.00,51.00,51.00,0 10/03/19,MKNT,51.00,51.00,50.00,50.00,1364000 10/03/19,MKPI,16575.00,16575.00,16575.00,16575.00,0 10/03/19,MLBI,17500.00,17500.00,17000.00,17500.00,35600 10/03/19,MLIA,1245.00,1310.00,1240.00,1310.00,4701100 10/03/19,MLPL,88.00,94.00,86.00,92.00,7176000 10/03/19,MLPT,700.00,700.00,700.00,700.00,0 10/03/19,MMLP,320.00,320.00,310.00,316.00,11300 10/03/19,MNCN,1230.00,1240.00,1215.00,1235.00,14477800 10/03/19,MOLI,895.00,895.00,895.00,895.00,0 10/03/19,MPMX,670.00,675.00,640.00,655.00,1419400 10/03/19,MPOW,188.00,192.00,175.00,180.00,289900 10/03/19,MPPA,168.00,184.00,168.00,178.00,3360700 10/03/19,MPRO,720.00,735.00,680.00,700.00,6400 10/03/19,MRAT,157.00,157.00,152.00,157.00,43900 10/03/19,MREI,6000.00,6200.00,6000.00,6200.00,600 10/03/19,MSIN,424.00,424.00,418.00,424.00,1584800 10/03/19,MSKY,995.00,995.00,930.00,930.00,19500 10/03/19,MTDL,1390.00,1395.00,1300.00,1330.00,3446100 10/03/19,MTFN,50.00,50.00,50.00,50.00,0 10/03/19,MTLA,452.00,480.00,450.00,450.00,276100 10/03/19,MTPS,1400.00,1400.00,1380.00,1390.00,199500 10/03/19,MTPS-W,705.00,745.00,700.00,745.00,8500 10/03/19,MTRA,344.00,346.00,344.00,346.00,111000 10/03/19,MTSM,236.00,240.00,228.00,228.00,13200 10/03/19,MTWI,79.00,81.00,77.00,79.00,2119500 10/03/19,MYOH,1255.00,1255.00,1235.00,1245.00,269100 10/03/19,MYOR,2220.00,2340.00,2200.00,2300.00,1438700 10/03/19,MYRX,91.00,93.00,91.00,92.00,77035900 10/03/19,MYRXP,91.00,50.00,50.00,50.00,0 10/03/19,MYTX,64.00,64.00,58.00,59.00,47600 10/03/19,NASA,785.00,795.00,780.00,785.00,2542500 10/03/19,NASA-W,785.00,650.00,650.00,650.00,0 10/03/19,NATO,845.00,855.00,840.00,855.00,11358000 10/03/19,NATO-W,845.00,700.00,700.00,700.00,0 10/03/19,NELY,152.00,152.00,151.00,151.00,2800 10/03/19,NFCX,2980.00,3050.00,2900.00,3010.00,6318100 10/03/19,NICK,314.00,314.00,314.00,314.00,0 10/03/19,NIKL,980.00,995.00,930.00,940.00,598900 10/03/19,NIPS,282.00,282.00,282.00,282.00,0 10/03/19,NIRO,141.00,141.00,140.00,140.00,699500 10/03/19,NISP,855.00,855.00,840.00,850.00,14800 10/03/19,NOBU,910.00,935.00,910.00,935.00,1000 10/03/19,NRCA,378.00,380.00,372.00,372.00,211600 10/03/19,NUSA,71.00,72.00,70.00,71.00,11631600 10/03/19,NUSA-W,9.00,10.00,8.00,9.00,4755900 10/03/19,NZIA,685.00,850.00,675.00,820.00,25590000 10/03/19,NZIA-W,190.00,240.00,190.00,220.00,2508600 10/03/19,OASA,378.00,378.00,378.00,378.00,0 10/03/19,OCAP,250.00,250.00,250.00,250.00,100 10/03/19,OKAS,222.00,228.00,202.00,208.00,156700 10/03/19,OMRE,1055.00,1750.00,1055.00,1675.00,7700 10/03/19,OPMS,418.00,520.00,404.00,500.00,124184300 10/03/19,PADI,660.00,660.00,660.00,660.00,1000 10/03/19,PALM,204.00,204.00,204.00,204.00,100 10/03/19,PAMG,138.00,140.00,124.00,126.00,3404200 10/03/19,PANI,102.00,102.00,99.00,100.00,202700 10/03/19,PANR,374.00,376.00,372.00,374.00,1017700 10/03/19,PANS,1555.00,1555.00,1450.00,1535.00,31800 10/03/19,PBID,995.00,1015.00,995.00,1005.00,4500 10/03/19,PBRX,770.00,790.00,770.00,790.00,834600 10/03/19,PBSA,412.00,414.00,390.00,408.00,2800 10/03/19,PCAR,2150.00,2190.00,2070.00,2190.00,8000 10/03/19,PDES,1350.00,1350.00,1350.00,1350.00,0 10/03/19,PEGE,238.00,238.00,220.00,220.00,1400 10/03/19,PEHA,1350.00,1355.00,1310.00,1330.00,36200 10/03/19,PGAS,2050.00,2090.00,2020.00,2060.00,29721400 10/03/19,PGLI,222.00,238.00,206.00,238.00,1800 10/03/19,PICO,3930.00,3930.00,3930.00,3930.00,0 10/03/19,PJAA,1000.00,1130.00,995.00,1130.00,18900 10/03/19,PKPK,100.00,114.00,86.00,88.00,44132700 10/03/19,PLAS,50.00,50.00,50.00,50.00,0 10/03/19,PLIN,3100.00,3100.00,3100.00,3100.00,3600 10/03/19,PNBN,1235.00,1235.00,1215.00,1215.00,3763300 10/03/19,PNBS,50.00,51.00,50.00,50.00,4416800 10/03/19,PNIN,1185.00,1200.00,1150.00,1170.00,203400 10/03/19,PNLF,290.00,296.00,282.00,290.00,21403400 10/03/19,PNSE,580.00,580.00,580.00,580.00,0 10/03/19,POLA,915.00,915.00,905.00,905.00,1400 10/03/19,POLA-W,800.00,800.00,800.00,800.00,100 10/03/19,POLI,1320.00,1400.00,1315.00,1335.00,26700 10/03/19,POLL,6075.00,6525.00,6075.00,6525.00,569700 10/03/19,POLU,1910.00,2220.00,1910.00,2150.00,29200 10/03/19,POLY,64.00,66.00,64.00,65.00,815800 10/03/19,POOL,1605.00,1645.00,1560.00,1625.00,147335900 10/03/19,POOL-W,1605.00,4010.00,4010.00,4010.00,0 10/03/19,PORT,610.00,610.00,610.00,610.00,100 10/03/19,POSA,120.00,127.00,120.00,121.00,216878900 10/03/19,POSA-W,10.00,10.00,8.00,8.00,112005700 10/03/19,POWR,1055.00,1160.00,1035.00,1100.00,1533200 10/03/19,PPRE,320.00,322.00,318.00,322.00,3194700 10/03/19,PPRO,96.00,97.00,92.00,94.00,55617900 10/03/19,PRAS,146.00,146.00,146.00,146.00,4100 10/03/19,PRDA,4460.00,4520.00,4460.00,4480.00,123900 10/03/19,PRIM,362.00,370.00,362.00,364.00,12700 10/03/19,PRIM-W,34.00,34.00,34.00,34.00,1000 10/03/19,PSAB,274.00,288.00,274.00,280.00,24792300 10/03/19,PSDN,167.00,167.00,167.00,167.00,0 10/03/19,PSKT,50.00,50.00,50.00,50.00,100 10/03/19,PSSI,175.00,181.00,175.00,181.00,4325800 10/03/19,PTBA,2230.00,2260.00,2200.00,2240.00,6640600 10/03/19,PTIS,252.00,268.00,252.00,268.00,10800 10/03/19,PTPP,1640.00,1720.00,1600.00,1720.00,10300500 10/03/19,PTRO,1365.00,1365.00,1350.00,1365.00,252400 10/03/19,PTSN,400.00,414.00,380.00,382.00,4609800 10/03/19,PTSP,5825.00,5825.00,5825.00,5825.00,0 10/03/19,PUDP,362.00,362.00,362.00,362.00,0 10/03/19,PWON,610.00,615.00,600.00,605.00,40276400 10/03/19,PYFA,161.00,161.00,161.00,161.00,600 10/03/19,PZZA,1050.00,1050.00,1030.00,1040.00,691900 10/03/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 10/03/19,R-LQ45X,999.00,999.00,976.00,978.00,40100 10/03/19,RAJA,242.00,244.00,238.00,240.00,3850100 10/03/19,RALS,1210.00,1240.00,1180.00,1220.00,17152600 10/03/19,RANC,340.00,344.00,320.00,340.00,1321600 10/03/19,RBMS,93.00,93.00,88.00,88.00,3570500 10/03/19,RDTX,7000.00,7000.00,7000.00,7000.00,0 10/03/19,RELI,171.00,171.00,171.00,171.00,2700 10/03/19,RICY,146.00,148.00,146.00,148.00,2700 10/03/19,RIGS,260.00,262.00,260.00,260.00,96700 10/03/19,RIMO,116.00,118.00,116.00,116.00,291193400 10/03/19,RISE,600.00,600.00,590.00,590.00,606000 10/03/19,RMBA,332.00,360.00,332.00,360.00,20400 10/03/19,RODA,216.00,216.00,214.00,214.00,13800 10/03/19,ROTI,1270.00,1270.00,1250.00,1270.00,123700 10/03/19,RUIS,236.00,236.00,232.00,234.00,300 10/03/19,SAFE,206.00,206.00,206.00,206.00,0 10/03/19,SAME,472.00,474.00,468.00,468.00,904800 10/03/19,SAPX,990.00,990.00,990.00,990.00,0 10/03/19,SATU,110.00,110.00,108.00,108.00,43400 10/03/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 10/03/19,SCCO,9125.00,9125.00,9075.00,9075.00,1100 10/03/19,SCMA,1150.00,1180.00,1135.00,1175.00,11130200 10/03/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 10/03/19,SDMU,50.00,50.00,50.00,50.00,78400 10/03/19,SDPC,104.00,104.00,91.00,91.00,15400 10/03/19,SDRA,830.00,830.00,830.00,830.00,100 10/03/19,SFAN,1045.00,1055.00,1040.00,1055.00,301500 10/03/19,SFAN-W,1045.00,505.00,505.00,505.00,0 10/03/19,SGRO,2140.00,2220.00,2140.00,2220.00,20500 10/03/19,SHID,3200.00,3260.00,3110.00,3250.00,9800 10/03/19,SHIP,760.00,760.00,750.00,755.00,1079300 10/03/19,SIDO,1200.00,1215.00,1160.00,1200.00,2081100 10/03/19,SILO,7300.00,7425.00,7300.00,7425.00,767000 10/03/19,SIMA,72.00,73.00,67.00,67.00,6160700 10/03/19,SIMP,338.00,338.00,330.00,332.00,5288800 10/03/19,SIPD,1090.00,1100.00,1090.00,1100.00,8300 10/03/19,SKBM,410.00,440.00,410.00,434.00,12200 10/03/19,SKLT,1610.00,1610.00,1610.00,1610.00,0 10/03/19,SKRN,585.00,600.00,525.00,530.00,3306800 10/03/19,SKYB,69.00,98.00,69.00,82.00,19405100 10/03/19,SMAR,3820.00,3920.00,3810.00,3810.00,6400 10/03/19,SMBR,630.00,635.00,605.00,615.00,3772600 10/03/19,SMCB,1320.00,1345.00,1315.00,1315.00,2000 10/03/19,SMDM,134.00,134.00,134.00,134.00,400 10/03/19,SMDR,276.00,276.00,268.00,272.00,693700 10/03/19,SMGR,10700.00,11100.00,10575.00,10825.00,8878400 10/03/19,SMKL,238.00,238.00,224.00,238.00,95700 10/03/19,SMKL-W,27.00,27.00,25.00,25.00,4400 10/03/19,SMMA,11200.00,11200.00,11200.00,11200.00,5500 10/03/19,SMMT,116.00,119.00,115.00,119.00,241500 10/03/19,SMRA,1105.00,1145.00,1080.00,1145.00,6341000 10/03/19,SMRU,50.00,50.00,50.00,50.00,334200 10/03/19,SMSM,1400.00,1400.00,1380.00,1400.00,1307200 10/03/19,SOCI,189.00,191.00,181.00,189.00,12833000 10/03/19,SONA,4550.00,4900.00,4550.00,4700.00,30400 10/03/19,SOSS,348.00,356.00,348.00,348.00,8400 10/03/19,SOSS-W,50.00,50.00,47.00,50.00,196800 10/03/19,SOTS,260.00,270.00,260.00,270.00,10500 10/03/19,SOTS-W,145.00,145.00,62.00,81.00,70400 10/03/19,SPMA,338.00,342.00,322.00,336.00,285200 10/03/19,SPTO,985.00,985.00,975.00,980.00,1301600 10/03/19,SQMI,246.00,246.00,246.00,246.00,0 10/03/19,SRAJ,242.00,258.00,242.00,258.00,91800 10/03/19,SRIL,306.00,328.00,300.00,302.00,606855600 10/03/19,SRSN,69.00,69.00,66.00,68.00,694900 10/03/19,SRTG,3650.00,3650.00,3600.00,3620.00,41800 10/03/19,SSIA,765.00,795.00,760.00,795.00,55607300 10/03/19,SSMS,900.00,900.00,865.00,900.00,86002000 10/03/19,SSTM,402.00,500.00,402.00,500.00,200 10/03/19,STAR,99.00,99.00,97.00,99.00,104100 10/03/19,STTP,4200.00,4200.00,4200.00,4200.00,0 10/03/19,SUGI,50.00,50.00,50.00,50.00,0 10/03/19,SULI,50.00,51.00,50.00,50.00,3132200 10/03/19,SUPR,4280.00,4280.00,4280.00,4280.00,0 10/03/19,SURE,3070.00,3070.00,3060.00,3060.00,821900 10/03/19,SWAT,113.00,113.00,106.00,107.00,9901200 10/03/19,TALF,294.00,346.00,294.00,346.00,200 10/03/19,TAMU,440.00,442.00,402.00,416.00,827600 10/03/19,TARA,765.00,775.00,755.00,765.00,83650900 10/03/19,TAXI,50.00,50.00,50.00,50.00,100 10/03/19,TBIG,6225.00,6300.00,6150.00,6275.00,14998000 10/03/19,TBLA,950.00,980.00,925.00,960.00,2714200 10/03/19,TBMS,805.00,805.00,805.00,805.00,0 10/03/19,TCID,11800.00,11800.00,11800.00,11800.00,300 10/03/19,TCPI,6950.00,7100.00,6325.00,6325.00,34472000 10/03/19,TDPM,300.00,304.00,286.00,294.00,5342900 10/03/19,TELE,282.00,292.00,272.00,276.00,13810600 10/03/19,TFAS,232.00,232.00,212.00,218.00,6124900 10/03/19,TFCO,450.00,520.00,450.00,520.00,7800 10/03/19,TGKA,4720.00,4720.00,4720.00,4720.00,0 10/03/19,TGRA,895.00,895.00,880.00,890.00,94316600 10/03/19,TIFA,180.00,187.00,171.00,174.00,268700 10/03/19,TINS,900.00,945.00,875.00,940.00,49354300 10/03/19,TIRA,254.00,254.00,250.00,252.00,6300 10/03/19,TIRT,72.00,74.00,68.00,68.00,73200 10/03/19,TKIM,10075.00,10075.00,9700.00,9750.00,926300 10/03/19,TLKM,4190.00,4250.00,4160.00,4200.00,56433000 10/03/19,TMAS,119.00,120.00,113.00,113.00,12017200 10/03/19,TMPI,50.00,50.00,50.00,50.00,0 10/03/19,TMPO,156.00,163.00,154.00,161.00,5300 10/03/19,TNCA,316.00,316.00,284.00,304.00,15600 10/03/19,TOBA,370.00,370.00,370.00,370.00,10000 10/03/19,TOPS,580.00,590.00,580.00,590.00,4923800 10/03/19,TOTL,450.00,450.00,438.00,442.00,441700 10/03/19,TOTO,306.00,306.00,300.00,306.00,746200 10/03/19,TOWR,620.00,630.00,610.00,610.00,33895600 10/03/19,TPIA,8250.00,8450.00,8225.00,8425.00,2708400 10/03/19,TPMA,280.00,280.00,280.00,280.00,0 10/03/19,TRAM,99.00,99.00,96.00,96.00,1239072100 10/03/19,TRAM-W,35.00,35.00,32.00,32.00,7700 10/03/19,TRIL,50.00,50.00,50.00,50.00,0 10/03/19,TRIM,159.00,159.00,145.00,150.00,20900 10/03/19,TRIO,426.00,426.00,426.00,426.00,0 10/03/19,TRIS,274.00,278.00,274.00,278.00,405300 10/03/19,TRST,360.00,360.00,360.00,360.00,31700 10/03/19,TRUK,116.00,116.00,116.00,116.00,586000 10/03/19,TRUS,356.00,356.00,354.00,354.00,2000 10/03/19,TSPC,1490.00,1530.00,1480.00,1485.00,153600 10/03/19,TUGU,3450.00,3450.00,3450.00,3450.00,2000 10/03/19,TURI,995.00,995.00,995.00,995.00,0 10/03/19,ULTJ,1560.00,1570.00,1545.00,1560.00,579900 10/03/19,UNIC,3980.00,3980.00,3980.00,3980.00,0 10/03/19,UNIT,180.00,190.00,180.00,187.00,300 10/03/19,UNSP,88.00,92.00,86.00,89.00,650400 10/03/19,UNTR,20000.00,20500.00,19925.00,20200.00,2102600 10/03/19,UNVR,45400.00,45500.00,44775.00,45075.00,994500 10/03/19,URBN,2170.00,2170.00,2150.00,2150.00,16700 10/03/19,URBN-W,49.00,49.00,45.00,47.00,154400 10/03/19,VICO,114.00,114.00,107.00,107.00,1700 10/03/19,VINS,122.00,129.00,117.00,122.00,484300 10/03/19,VINS-W,15.00,17.00,14.00,15.00,16604900 10/03/19,VIVA,90.00,90.00,87.00,90.00,6801900 10/03/19,VOKS,334.00,344.00,330.00,332.00,5422300 10/03/19,VRNA,120.00,120.00,120.00,120.00,0 10/03/19,WAPO,92.00,96.00,85.00,93.00,989400 10/03/19,WEGE,298.00,308.00,290.00,308.00,33895600 10/03/19,WEHA,151.00,152.00,150.00,151.00,1863400 10/03/19,WICO,458.00,458.00,444.00,458.00,1400 10/03/19,WIIM,188.00,188.00,180.00,186.00,1432900 10/03/19,WIKA,1865.00,1915.00,1840.00,1900.00,10030700 10/03/19,WINS,150.00,150.00,140.00,141.00,32200 10/03/19,WOMF,258.00,258.00,248.00,250.00,209500 10/03/19,WOOD,790.00,805.00,780.00,795.00,8090100 10/03/19,WSBP,316.00,332.00,310.00,332.00,29318300 10/03/19,WSKT,1535.00,1595.00,1495.00,1575.00,37596600 10/03/19,WTON,460.00,488.00,448.00,488.00,11174100 10/03/19,XAQA,950.00,950.00,950.00,950.00,0 10/03/19,XBID,546.00,546.00,546.00,546.00,0 10/03/19,XBIN,505.00,505.00,505.00,505.00,0 10/03/19,XBLQ,488.00,488.00,488.00,488.00,0 10/03/19,XBNI,1036.00,1036.00,1036.00,1036.00,700 10/03/19,XBSK,392.00,392.00,392.00,392.00,0 10/03/19,XCID,76.00,77.00,76.00,77.00,9600 10/03/19,XCIS,105.00,105.00,105.00,105.00,700 10/03/19,XDIF,496.00,496.00,496.00,496.00,0 10/03/19,XIHD,469.00,469.00,469.00,469.00,400 10/03/19,XIIC,1100.00,1100.00,1100.00,1100.00,100 10/03/19,XIIF,618.00,618.00,618.00,618.00,100 10/03/19,XIIT,527.00,532.00,527.00,528.00,8300 10/03/19,XIJI,694.00,694.00,694.00,694.00,0 10/03/19,XIPI,163.00,165.00,163.00,165.00,4700 10/03/19,XISB,398.00,398.00,398.00,398.00,0 10/03/19,XISC,700.00,700.00,700.00,700.00,0 10/03/19,XISI,340.00,340.00,340.00,340.00,0 10/03/19,XISR,380.00,380.00,380.00,380.00,0 10/03/19,XMIG,168.00,168.00,168.00,168.00,0 10/03/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 10/03/19,XMTS,495.00,495.00,495.00,495.00,0 10/03/19,XPCR,953.00,953.00,953.00,953.00,0 10/03/19,XPDV,449.00,449.00,449.00,449.00,200 10/03/19,XPES,435.00,435.00,435.00,435.00,0 10/03/19,XPFT,515.00,515.00,515.00,515.00,600 10/03/19,XPID,519.00,519.00,519.00,519.00,0 10/03/19,XPLC,482.00,482.00,482.00,482.00,0 10/03/19,XPLQ,505.00,505.00,505.00,505.00,0 10/03/19,XPMI,917.00,920.00,917.00,920.00,1000 10/03/19,XPSG,455.00,455.00,455.00,455.00,0 10/03/19,XPTD,526.00,526.00,526.00,526.00,0 10/03/19,XSBC,107.00,107.00,105.00,105.00,300 10/03/19,XSPI,750.00,750.00,750.00,750.00,0 10/03/19,XSSI,98.00,98.00,98.00,98.00,0 10/03/19,YELO,121.00,121.00,115.00,117.00,10065500 10/03/19,YELO-W,22.00,23.00,21.00,21.00,407900 10/03/19,YPAS,360.00,442.00,328.00,416.00,6900 10/03/19,YULE,140.00,140.00,139.00,139.00,700 10/03/19,ZBRA,50.00,50.00,50.00,50.00,0 10/03/19,ZINC,440.00,454.00,440.00,440.00,98918800 10/03/19,ZONE,468.00,476.00,460.00,460.00,123700