,,,,,, 10/02/19,AALI,11000.00,11100.00,10825.00,10975.00,879500 10/02/19,ABBA,131.00,133.00,128.00,128.00,6093400 10/02/19,ABDA,6975.00,6975.00,6975.00,6975.00,0 10/02/19,ABMM,1665.00,1665.00,1540.00,1595.00,7600 10/02/19,ACES,1710.00,1755.00,1700.00,1750.00,6025700 10/02/19,ACST,1030.00,1075.00,1000.00,1045.00,90900 10/02/19,ADES,1070.00,1070.00,1050.00,1070.00,16200 10/02/19,ADHI,1310.00,1320.00,1265.00,1265.00,3989800 10/02/19,ADMF,10600.00,10600.00,10275.00,10300.00,490800 10/02/19,ADMG,189.00,192.00,180.00,180.00,898000 10/02/19,ADRO,1300.00,1310.00,1270.00,1270.00,23143200 10/02/19,AGII,615.00,615.00,610.00,615.00,41600 10/02/19,AGRO,220.00,222.00,208.00,210.00,6490600 10/02/19,AGRS,179.00,230.00,179.00,200.00,987400 10/02/19,AHAP,74.00,85.00,73.00,73.00,12488600 10/02/19,AIMS,180.00,180.00,180.00,180.00,0 10/02/19,AISA,168.00,168.00,168.00,168.00,0 10/02/19,AKKU,50.00,50.00,50.00,50.00,15700 10/02/19,AKPI,400.00,400.00,400.00,400.00,0 10/02/19,AKRA,3780.00,3810.00,3740.00,3760.00,2507900 10/02/19,AKSI,715.00,730.00,705.00,720.00,4260500 10/02/19,ALDO,378.00,378.00,378.00,378.00,27000 10/02/19,ALKA,545.00,545.00,488.00,488.00,2500 10/02/19,ALMI,380.00,380.00,380.00,380.00,100 10/02/19,ALTO,362.00,380.00,362.00,380.00,11200 10/02/19,AMAG,306.00,310.00,306.00,310.00,800 10/02/19,AMFG,3900.00,3960.00,3900.00,3960.00,13900 10/02/19,AMIN,298.00,298.00,294.00,294.00,3400 10/02/19,AMRT,925.00,925.00,910.00,910.00,102900 10/02/19,ANDI,1900.00,2000.00,1800.00,1800.00,48499100 10/02/19,ANJT,830.00,830.00,810.00,830.00,151100 10/02/19,ANTM,965.00,975.00,915.00,920.00,79407500 10/02/19,APEX,675.00,675.00,620.00,620.00,2200 10/02/19,APIC,735.00,735.00,705.00,720.00,21713300 10/02/19,APIC-W,735.00,352.00,352.00,352.00,0 10/02/19,APII,170.00,173.00,170.00,173.00,1000 10/02/19,APLI,95.00,95.00,95.00,95.00,7700 10/02/19,APLN,258.00,262.00,234.00,236.00,64974800 10/02/19,APOL,50.00,50.00,50.00,50.00,7000 10/02/19,APOL-W2,20.00,22.00,20.00,22.00,7100 10/02/19,ARGO,825.00,825.00,825.00,825.00,0 10/02/19,ARII,695.00,710.00,695.00,710.00,5300 10/02/19,ARKA,1600.00,1600.00,1590.00,1590.00,266200 10/02/19,ARMY,238.00,238.00,220.00,224.00,314405100 10/02/19,ARNA,505.00,525.00,500.00,515.00,12400 10/02/19,ARTA,388.00,388.00,388.00,388.00,0 10/02/19,ARTI,50.00,50.00,50.00,50.00,200 10/02/19,ARTO,1400.00,1690.00,1400.00,1690.00,338700 10/02/19,ASBI,292.00,292.00,292.00,292.00,200 10/02/19,ASDM,1020.00,1020.00,1020.00,1020.00,0 10/02/19,ASGR,1025.00,1070.00,1000.00,1000.00,578600 10/02/19,ASII,6500.00,6550.00,6450.00,6450.00,11128500 10/02/19,ASJT,188.00,190.00,176.00,176.00,60500 10/02/19,ASMI,1090.00,1095.00,1070.00,1095.00,55800 10/02/19,ASRI,292.00,294.00,288.00,288.00,10325700 10/02/19,ASRM,2170.00,2170.00,2170.00,2170.00,100 10/02/19,ASSA,770.00,785.00,760.00,775.00,2598600 10/02/19,ATIC,800.00,800.00,800.00,800.00,0 10/02/19,AUTO,1260.00,1260.00,1235.00,1240.00,643900 10/02/19,BABP,50.00,50.00,50.00,50.00,86400 10/02/19,BABP-W2,50.00,24.00,24.00,24.00,0 10/02/19,BABP-W3,50.00,45.00,45.00,45.00,0 10/02/19,BACA,272.00,272.00,272.00,272.00,100 10/02/19,BACA-W2,272.00,100.00,100.00,100.00,0 10/02/19,BAJA,67.00,67.00,65.00,65.00,54000 10/02/19,BALI,1410.00,1410.00,1410.00,1410.00,50600 10/02/19,BAPA,82.00,87.00,80.00,83.00,143600 10/02/19,BAPI,74.00,78.00,71.00,74.00,137834900 10/02/19,BAPI-W,9.00,10.00,8.00,10.00,68889600 10/02/19,BATA,715.00,730.00,705.00,710.00,29000 10/02/19,BAYU,1635.00,1635.00,1635.00,1635.00,0 10/02/19,BBCA,30050.00,30350.00,30050.00,30250.00,10475300 10/02/19,BBHI,172.00,188.00,170.00,176.00,375200 10/02/19,BBKP,268.00,268.00,262.00,264.00,2731000 10/02/19,BBLD,442.00,442.00,442.00,442.00,0 10/02/19,BBMD,2450.00,2450.00,2450.00,2450.00,100 10/02/19,BBNI,7225.00,7300.00,6900.00,6925.00,36566000 10/02/19,BBRI,4050.00,4090.00,3920.00,3930.00,166346200 10/02/19,BBRM,50.00,50.00,50.00,50.00,0 10/02/19,BBTN,1980.00,1985.00,1920.00,1925.00,20334500 10/02/19,BBYB,280.00,280.00,278.00,278.00,54700 10/02/19,BCAP,154.00,158.00,149.00,149.00,654900 10/02/19,BCIC,450.00,450.00,450.00,450.00,0 10/02/19,BCIP,84.00,84.00,83.00,83.00,1420900 10/02/19,BDMN,4600.00,4630.00,4500.00,4580.00,6285000 10/02/19,BEEF,342.00,344.00,336.00,340.00,3565200 10/02/19,BEEF-W,42.00,42.00,38.00,38.00,79700 10/02/19,BEKS,50.00,50.00,50.00,50.00,5100 10/02/19,BELL,515.00,515.00,515.00,515.00,18100 10/02/19,BEST,254.00,264.00,242.00,244.00,7757300 10/02/19,BFIN,545.00,545.00,540.00,540.00,56500 10/02/19,BGTG,68.00,71.00,68.00,69.00,2090600 10/02/19,BHIT,71.00,72.00,68.00,69.00,21056000 10/02/19,BIKA,199.00,199.00,199.00,199.00,0 10/02/19,BIMA,50.00,50.00,50.00,50.00,9800 10/02/19,BINA,885.00,885.00,885.00,885.00,0 10/02/19,BIPI,50.00,50.00,50.00,50.00,111800 10/02/19,BIPI-W,12.00,13.00,12.00,13.00,4658700 10/02/19,BIPP,67.00,71.00,57.00,69.00,182700 10/02/19,BIPP-W2,67.00,1.00,1.00,1.00,0 10/02/19,BIRD,2390.00,2410.00,2340.00,2350.00,299000 10/02/19,BISI,1400.00,1400.00,1380.00,1385.00,82700 10/02/19,BJBR,1590.00,1665.00,1580.00,1580.00,9558500 10/02/19,BJTM,640.00,640.00,630.00,630.00,3772000 10/02/19,BKDP,60.00,60.00,58.00,58.00,10200 10/02/19,BKSL,114.00,118.00,112.00,113.00,174905400 10/02/19,BKSL-W,22.00,23.00,21.00,22.00,1761900 10/02/19,BKSW,171.00,200.00,171.00,198.00,16900 10/02/19,BLTA,50.00,50.00,50.00,50.00,3000 10/02/19,BLTZ,4000.00,4000.00,4000.00,4000.00,0 10/02/19,BLUE,590.00,600.00,565.00,580.00,244900 10/02/19,BMAS,274.00,274.00,274.00,274.00,200 10/02/19,BMRI,6875.00,6950.00,6500.00,6525.00,64793100 10/02/19,BMSR,95.00,95.00,93.00,94.00,26600 10/02/19,BMTR,342.00,346.00,328.00,328.00,16081700 10/02/19,BNBA,304.00,306.00,302.00,306.00,1275100 10/02/19,BNBR,50.00,50.00,50.00,50.00,300 10/02/19,BNGA,980.00,985.00,960.00,965.00,3345900 10/02/19,BNII,218.00,222.00,216.00,218.00,1304800 10/02/19,BNLI,1100.00,1130.00,1100.00,1100.00,15452400 10/02/19,BOGA,850.00,865.00,835.00,855.00,5328700 10/02/19,BOGA-W,850.00,665.00,665.00,665.00,0 10/02/19,BOLA,368.00,368.00,362.00,366.00,24600 10/02/19,BOLT,875.00,875.00,865.00,865.00,95100 10/02/19,BORN,50.00,50.00,50.00,50.00,0 10/02/19,BOSS,750.00,750.00,720.00,725.00,740700 10/02/19,BPFI,1145.00,1145.00,1145.00,1145.00,15000 10/02/19,BPII,8000.00,8000.00,8000.00,8000.00,0 10/02/19,BPTR,103.00,104.00,102.00,103.00,2324300 10/02/19,BRAM,13500.00,13500.00,13500.00,13500.00,0 10/02/19,BRIS,408.00,412.00,388.00,390.00,5736700 10/02/19,BRMS,50.00,50.00,50.00,50.00,597700 10/02/19,BRNA,1075.00,1075.00,1075.00,1075.00,0 10/02/19,BRPT,975.00,1045.00,975.00,1005.00,88162300 10/02/19,BRPT-W,550.00,650.00,550.00,620.00,91600 10/02/19,BSDE,1385.00,1400.00,1350.00,1350.00,5440700 10/02/19,BSIM,605.00,605.00,600.00,600.00,5600 10/02/19,BSIM-W3,605.00,55.00,55.00,55.00,0 10/02/19,BSSR,1800.00,1800.00,1780.00,1800.00,600 10/02/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 10/02/19,BTEK,66.00,71.00,63.00,63.00,57951100 10/02/19,BTEL,50.00,50.00,50.00,50.00,0 10/02/19,BTON,206.00,210.00,206.00,206.00,35300 10/02/19,BTPN,3260.00,3270.00,3170.00,3220.00,11500 10/02/19,BTPS,3160.00,3280.00,3130.00,3260.00,28709600 10/02/19,BUDI,101.00,101.00,100.00,100.00,503500 10/02/19,BUKK,1800.00,1800.00,1800.00,1800.00,0 10/02/19,BULL,198.00,204.00,196.00,196.00,46271600 10/02/19,BULL-W,110.00,110.00,84.00,91.00,10700 10/02/19,BULL-W2,33.00,39.00,33.00,33.00,2387800 10/02/19,BUMI,90.00,90.00,86.00,87.00,118805600 10/02/19,BUVA,83.00,86.00,83.00,85.00,373900 10/02/19,BVIC,178.00,180.00,168.00,168.00,29300 10/02/19,BWPT,129.00,130.00,125.00,125.00,6583700 10/02/19,BYAN,16600.00,16600.00,16600.00,16600.00,0 10/02/19,CAKK,100.00,111.00,100.00,103.00,1663800 10/02/19,CAKK-W,19.00,22.00,18.00,18.00,668900 10/02/19,CAMP,458.00,460.00,440.00,450.00,498400 10/02/19,CANI,200.00,200.00,190.00,190.00,300 10/02/19,CARS,226.00,226.00,216.00,226.00,1622300 10/02/19,CASA,398.00,398.00,394.00,398.00,9183500 10/02/19,CASA-W,398.00,140.00,140.00,140.00,0 10/02/19,CASS,695.00,695.00,675.00,675.00,500 10/02/19,CCSI,300.00,302.00,282.00,284.00,8809100 10/02/19,CEKA,1500.00,1515.00,1500.00,1500.00,510900 10/02/19,CENT,80.00,80.00,79.00,80.00,1339600 10/02/19,CFIN,304.00,304.00,296.00,296.00,199400 10/02/19,CINT,256.00,256.00,254.00,256.00,102400 10/02/19,CITA,1805.00,1805.00,1800.00,1800.00,1300 10/02/19,CITY,175.00,190.00,175.00,190.00,9700 10/02/19,CITY-W,52.00,97.00,52.00,79.00,9200 10/02/19,CKRA,76.00,76.00,76.00,76.00,0 10/02/19,CLAY,5175.00,5250.00,5150.00,5200.00,2091700 10/02/19,CLEO,535.00,545.00,530.00,530.00,9191300 10/02/19,CLPI,795.00,795.00,785.00,790.00,86300 10/02/19,CMNP,2240.00,2340.00,2220.00,2270.00,1295400 10/02/19,CMPP,184.00,184.00,184.00,184.00,0 10/02/19,CNKO,50.00,50.00,50.00,50.00,300 10/02/19,CNTB,250.00,250.00,250.00,250.00,0 10/02/19,CNTX,478.00,478.00,478.00,478.00,0 10/02/19,COCO,925.00,925.00,925.00,925.00,2430400 10/02/19,COCO-W,490.00,490.00,490.00,490.00,100 10/02/19,COWL,204.00,204.00,200.00,202.00,160900 10/02/19,CPIN,5200.00,5300.00,5125.00,5150.00,5497700 10/02/19,CPRI,53.00,53.00,50.00,51.00,8943300 10/02/19,CPRI-W,20.00,20.00,18.00,20.00,210000 10/02/19,CPRO,50.00,50.00,50.00,50.00,1200 10/02/19,CSAP,450.00,450.00,448.00,450.00,158600 10/02/19,CSIS,102.00,102.00,95.00,95.00,1176700 10/02/19,CTBN,3230.00,3230.00,3230.00,3230.00,100 10/02/19,CTRA,1050.00,1080.00,1040.00,1045.00,17450600 10/02/19,CTTH,89.00,92.00,89.00,91.00,363300 10/02/19,DART,344.00,344.00,344.00,344.00,0 10/02/19,DAYA,240.00,240.00,240.00,240.00,100 10/02/19,DEAL,1580.00,1590.00,1560.00,1565.00,5992500 10/02/19,DEAL-W,1580.00,1100.00,1100.00,1100.00,0 10/02/19,DEFI,1900.00,1900.00,1900.00,1900.00,300 10/02/19,DEWA,50.00,50.00,50.00,50.00,100 10/02/19,DFAM,1005.00,1020.00,995.00,1005.00,899500 10/02/19,DFAM-W,1005.00,800.00,800.00,800.00,0 10/02/19,DGIK,50.00,50.00,50.00,50.00,200 10/02/19,DIGI,1700.00,1700.00,1690.00,1690.00,4300 10/02/19,DILD,398.00,400.00,392.00,396.00,562400 10/02/19,DIVA,3540.00,3560.00,3530.00,3540.00,335900 10/02/19,DKFT,206.00,210.00,200.00,200.00,18488800 10/02/19,DLTA,6900.00,6975.00,6725.00,6850.00,7100 10/02/19,DMAS,294.00,296.00,290.00,294.00,34313000 10/02/19,DNAR,240.00,240.00,236.00,236.00,2600 10/02/19,DNET,3080.00,3080.00,3080.00,3080.00,5000 10/02/19,DOID,332.00,332.00,320.00,324.00,5960700 10/02/19,DPNS,268.00,268.00,268.00,268.00,0 10/02/19,DPUM,110.00,110.00,110.00,110.00,210300 10/02/19,DSFI,124.00,129.00,119.00,119.00,1408300 10/02/19,DSNG,312.00,312.00,308.00,310.00,1835800 10/02/19,DSSA,18300.00,18800.00,17900.00,17900.00,700 10/02/19,DUCK,1665.00,1670.00,1655.00,1670.00,375400 10/02/19,DUTI,6850.00,6850.00,6850.00,6850.00,0 10/02/19,DVLA,2210.00,2210.00,2170.00,2170.00,14900 10/02/19,DWGL,270.00,274.00,264.00,270.00,2228700 10/02/19,DWGL-W,67.00,73.00,67.00,68.00,4754000 10/02/19,DYAN,128.00,129.00,125.00,126.00,1397400 10/02/19,EAST,126.00,129.00,122.00,122.00,5758100 10/02/19,EAST-W,12.00,13.00,11.00,11.00,13295300 10/02/19,ECII,1120.00,1120.00,1120.00,1120.00,10100 10/02/19,EKAD,865.00,865.00,840.00,840.00,179700 10/02/19,ELSA,314.00,320.00,304.00,306.00,30326400 10/02/19,ELTY,50.00,50.00,50.00,50.00,0 10/02/19,EMDE,230.00,236.00,230.00,236.00,50500 10/02/19,EMTK,5600.00,5750.00,5600.00,5750.00,7100 10/02/19,ENRG,58.00,59.00,56.00,57.00,46934800 10/02/19,ENVY,1830.00,1865.00,1825.00,1840.00,24895500 10/02/19,EPMT,2150.00,2150.00,2150.00,2150.00,0 10/02/19,ERAA,1610.00,1745.00,1610.00,1710.00,30725800 10/02/19,ERTX,137.00,148.00,132.00,138.00,12900 10/02/19,ESSA,252.00,254.00,244.00,244.00,2911900 10/02/19,ESTI,99.00,126.00,99.00,102.00,170883100 10/02/19,ETWA,92.00,94.00,86.00,87.00,3311600 10/02/19,EXCL,3410.00,3490.00,3410.00,3450.00,8620400 10/02/19,FAST,2600.00,2600.00,2390.00,2520.00,10200 10/02/19,FASW,7825.00,7825.00,7825.00,7825.00,27200 10/02/19,FILM,260.00,280.00,258.00,272.00,21888800 10/02/19,FINN,50.00,50.00,50.00,50.00,1300 10/02/19,FIRE,2700.00,2790.00,2450.00,2450.00,39190700 10/02/19,FIRE-W,2700.00,1910.00,1910.00,1910.00,0 10/02/19,FISH,3000.00,3000.00,2900.00,2900.00,300 10/02/19,FITT,83.00,86.00,82.00,82.00,14061100 10/02/19,FITT-W,31.00,33.00,29.00,30.00,292900 10/02/19,FMII,640.00,640.00,640.00,640.00,0 10/02/19,FOOD,125.00,139.00,125.00,133.00,800700 10/02/19,FORU,95.00,95.00,95.00,95.00,400 10/02/19,FORZ,975.00,980.00,960.00,975.00,6924000 10/02/19,FORZ-W,975.00,610.00,610.00,610.00,0 10/02/19,FPNI,130.00,130.00,126.00,126.00,225300 10/02/19,FREN,187.00,197.00,178.00,179.00,654674700 10/02/19,FREN-W,103.00,107.00,93.00,99.00,1115800 10/02/19,FUJI,116.00,117.00,114.00,115.00,2388600 10/02/19,GAMA,50.00,50.00,50.00,50.00,0 10/02/19,GDST,83.00,84.00,81.00,83.00,142900 10/02/19,GDYR,1985.00,1985.00,1985.00,1985.00,0 10/02/19,GEMA,376.00,376.00,376.00,376.00,50000 10/02/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 10/02/19,GGRM,52000.00,52800.00,50850.00,50850.00,1639700 10/02/19,GGRP,740.00,755.00,690.00,695.00,577500 10/02/19,GHON,1550.00,1550.00,1550.00,1550.00,100 10/02/19,GIAA,505.00,515.00,496.00,498.00,6847800 10/02/19,GJTL,630.00,635.00,615.00,615.00,1518700 10/02/19,GLOB,410.00,424.00,410.00,414.00,13600 10/02/19,GMFI,193.00,193.00,187.00,189.00,3513600 10/02/19,GMTD,18000.00,18000.00,18000.00,18000.00,700 10/02/19,GOLD,246.00,246.00,238.00,238.00,5700 10/02/19,GOLL,50.00,50.00,50.00,50.00,0 10/02/19,GOOD,1590.00,1605.00,1550.00,1560.00,427600 10/02/19,GPRA,91.00,92.00,89.00,90.00,89400 10/02/19,GREN,328.00,328.00,328.00,328.00,0 10/02/19,GSMF,109.00,123.00,109.00,123.00,37900 10/02/19,GTBO,160.00,160.00,160.00,160.00,0 10/02/19,GWSA,176.00,176.00,172.00,172.00,55300 10/02/19,GZCO,50.00,50.00,50.00,50.00,1600 10/02/19,HADE,50.00,50.00,50.00,50.00,400 10/02/19,HDFA,141.00,141.00,141.00,141.00,0 10/02/19,HDIT,780.00,780.00,765.00,765.00,1340300 10/02/19,HDTX,120.00,120.00,120.00,120.00,0 10/02/19,HEAL,3460.00,3500.00,3460.00,3490.00,50100 10/02/19,HELI,172.00,172.00,165.00,165.00,46100 10/02/19,HELI-W,15.00,17.00,14.00,15.00,15100 10/02/19,HERO,720.00,720.00,690.00,690.00,400 10/02/19,HEXA,3470.00,3530.00,3460.00,3510.00,459300 10/02/19,HITS,640.00,640.00,640.00,640.00,40000 10/02/19,HKMU,322.00,324.00,314.00,322.00,4185600 10/02/19,HMSP,2290.00,2320.00,2230.00,2240.00,46833300 10/02/19,HOKI,860.00,865.00,845.00,850.00,30193700 10/02/19,HOKI-W,660.00,660.00,660.00,660.00,20000 10/02/19,HOME,79.00,80.00,77.00,79.00,2519449500 10/02/19,HOTL,163.00,166.00,160.00,162.00,6320400 10/02/19,HRME,1015.00,1030.00,990.00,1000.00,12570200 10/02/19,HRTA,294.00,304.00,292.00,292.00,137000 10/02/19,HRUM,1350.00,1355.00,1330.00,1345.00,805900 10/02/19,IATA,50.00,50.00,50.00,50.00,11000 10/02/19,IBFN,196.00,196.00,196.00,196.00,0 10/02/19,IBFN-W,42.00,42.00,22.00,27.00,127100 10/02/19,IBST,9775.00,9775.00,9775.00,9775.00,0 10/02/19,ICBP,11975.00,12550.00,11975.00,12200.00,3768000 10/02/19,ICON,103.00,103.00,102.00,102.00,1200 10/02/19,IDPR,350.00,394.00,350.00,350.00,655000 10/02/19,IGAR,302.00,306.00,296.00,302.00,325900 10/02/19,IIKP,50.00,50.00,50.00,50.00,12900 10/02/19,IKAI,138.00,139.00,135.00,139.00,4810300 10/02/19,IKBI,286.00,286.00,286.00,286.00,100 10/02/19,IMAS,1580.00,1600.00,1505.00,1510.00,220900 10/02/19,IMJS,430.00,430.00,418.00,418.00,310400 10/02/19,IMPC,1035.00,1040.00,1035.00,1040.00,345300 10/02/19,INAF,1505.00,1510.00,1425.00,1425.00,247100 10/02/19,INAI,432.00,432.00,432.00,432.00,1000 10/02/19,INCF,55.00,56.00,54.00,56.00,2882400 10/02/19,INCI,410.00,428.00,402.00,404.00,65500 10/02/19,INCO,3420.00,3450.00,3310.00,3330.00,21062800 10/02/19,INDF,7625.00,7700.00,7600.00,7675.00,2689900 10/02/19,INDR,3540.00,3540.00,3500.00,3500.00,7400 10/02/19,INDS,2470.00,2480.00,2400.00,2450.00,3117700 10/02/19,INDX,64.00,64.00,62.00,62.00,27200 10/02/19,INDY,1340.00,1340.00,1305.00,1305.00,3616400 10/02/19,INKP,6625.00,6675.00,6250.00,6275.00,6331100 10/02/19,INOV,382.00,390.00,376.00,380.00,2769400 10/02/19,INPC,68.00,69.00,68.00,68.00,292500 10/02/19,INPC-W,8.00,8.00,7.00,8.00,105200 10/02/19,INPP,825.00,825.00,825.00,825.00,0 10/02/19,INPS,3530.00,3540.00,3530.00,3540.00,104300 10/02/19,INRU,825.00,825.00,825.00,825.00,200 10/02/19,INTA,460.00,464.00,460.00,460.00,59900 10/02/19,INTA-W,460.00,200.00,200.00,200.00,0 10/02/19,INTD,155.00,155.00,138.00,144.00,4400 10/02/19,INTP,18425.00,18650.00,17700.00,17825.00,1254000 10/02/19,IPCC,1015.00,1015.00,970.00,990.00,805700 10/02/19,IPCM,232.00,232.00,222.00,224.00,54600 10/02/19,IPOL,99.00,100.00,97.00,100.00,135700 10/02/19,IPTV,525.00,535.00,496.00,500.00,43256700 10/02/19,IPTV-W,31.00,32.00,29.00,30.00,10866300 10/02/19,ISAT,2800.00,2850.00,2650.00,2670.00,3529100 10/02/19,ISSP,128.00,141.00,126.00,130.00,27743000 10/02/19,ITIC,1260.00,1355.00,1225.00,1340.00,11357300 10/02/19,ITMA,850.00,850.00,850.00,850.00,0 10/02/19,ITMG,12350.00,12450.00,12150.00,12150.00,829500 10/02/19,ITTG,82.00,82.00,82.00,82.00,0 10/02/19,JAST,1580.00,1610.00,1540.00,1540.00,7633900 10/02/19,JAWA,107.00,110.00,107.00,110.00,14100 10/02/19,JAYA,96.00,100.00,94.00,95.00,1494500 10/02/19,JAYA-W,20.00,21.00,18.00,18.00,3694000 10/02/19,JECC,6500.00,6500.00,6500.00,6500.00,0 10/02/19,JGLE,50.00,50.00,50.00,50.00,0 10/02/19,JIHD,520.00,520.00,520.00,520.00,0 10/02/19,JKON,525.00,525.00,525.00,525.00,0 10/02/19,JKSW,60.00,60.00,60.00,60.00,0 10/02/19,JMAS,885.00,885.00,885.00,885.00,0 10/02/19,JPFA,1530.00,1550.00,1525.00,1535.00,7115500 10/02/19,JRPT,655.00,655.00,630.00,630.00,5170000 10/02/19,JSKY,645.00,700.00,550.00,550.00,49305500 10/02/19,JSMR,5575.00,5750.00,5550.00,5575.00,4813600 10/02/19,JSPT,810.00,810.00,810.00,810.00,0 10/02/19,JTPE,975.00,975.00,970.00,970.00,416400 10/02/19,KAEF,2890.00,2940.00,2850.00,2850.00,29800 10/02/19,KARW,96.00,99.00,92.00,92.00,2407500 10/02/19,KAYU,202.00,206.00,192.00,198.00,30955600 10/02/19,KBLI,655.00,670.00,645.00,645.00,11760200 10/02/19,KBLM,330.00,340.00,312.00,312.00,107700 10/02/19,KBLV,340.00,340.00,340.00,340.00,0 10/02/19,KBRI,50.00,50.00,50.00,50.00,0 10/02/19,KDSI,1205.00,1350.00,1200.00,1270.00,67400 10/02/19,KEEN,630.00,635.00,600.00,610.00,37878700 10/02/19,KIAS,84.00,84.00,82.00,82.00,793000 10/02/19,KICI,220.00,220.00,220.00,220.00,0 10/02/19,KIJA,318.00,318.00,314.00,318.00,105703800 10/02/19,KINO,3440.00,3470.00,3400.00,3420.00,230500 10/02/19,KIOS,382.00,384.00,382.00,382.00,2800 10/02/19,KIOS-W,382.00,125.00,125.00,125.00,0 10/02/19,KJEN,1995.00,2000.00,1995.00,2000.00,120800 10/02/19,KKGI,214.00,218.00,208.00,208.00,1280900 10/02/19,KLBF,1660.00,1680.00,1660.00,1670.00,9516000 10/02/19,KMTR,328.00,328.00,308.00,316.00,30100 10/02/19,KOBX,145.00,154.00,145.00,148.00,975900 10/02/19,KOIN,195.00,195.00,195.00,195.00,0 10/02/19,KONI,840.00,840.00,775.00,810.00,400 10/02/19,KOPI,630.00,630.00,630.00,630.00,42500 10/02/19,KOTA,620.00,635.00,615.00,620.00,9325900 10/02/19,KOTA-W,20.00,22.00,18.00,19.00,11394700 10/02/19,KPAL,580.00,610.00,570.00,570.00,2090300 10/02/19,KPAS,105.00,105.00,102.00,102.00,1389200 10/02/19,KPAS-W,26.00,27.00,25.00,25.00,46500 10/02/19,KPIG,138.00,139.00,133.00,134.00,17456700 10/02/19,KRAH,1250.00,1250.00,1250.00,1250.00,100 10/02/19,KRAS,352.00,352.00,336.00,336.00,4285600 10/02/19,KREN,550.00,555.00,535.00,535.00,80900700 10/02/19,LAND,1390.00,1495.00,1390.00,1485.00,37700 10/02/19,LAPD,50.00,50.00,50.00,50.00,0 10/02/19,LCGP,114.00,114.00,114.00,114.00,0 10/02/19,LCKM,324.00,324.00,324.00,324.00,6000 10/02/19,LEAD,50.00,50.00,50.00,50.00,22200 10/02/19,LIFE,6125.00,6150.00,6125.00,6125.00,24500 10/02/19,LINK,4200.00,4200.00,4150.00,4200.00,818900 10/02/19,LION,565.00,570.00,515.00,570.00,12100 10/02/19,LMAS,59.00,59.00,57.00,59.00,80200 10/02/19,LMPI,137.00,144.00,137.00,144.00,500 10/02/19,LMSH,505.00,505.00,505.00,505.00,0 10/02/19,LPCK,1260.00,1275.00,1215.00,1220.00,1007300 10/02/19,LPGI,3900.00,3900.00,3900.00,3900.00,0 10/02/19,LPIN,280.00,290.00,278.00,278.00,21100 10/02/19,LPKR,238.00,238.00,228.00,232.00,142769300 10/02/19,LPLI,123.00,131.00,110.00,123.00,27300 10/02/19,LPPF,3690.00,3700.00,3520.00,3520.00,9052000 10/02/19,LPPS,92.00,95.00,91.00,94.00,19800 10/02/19,LRNA,140.00,140.00,140.00,140.00,100 10/02/19,LSIP,1250.00,1265.00,1220.00,1220.00,4833800 10/02/19,LTLS,660.00,675.00,660.00,660.00,2635100 10/02/19,LUCK,1460.00,1470.00,1455.00,1465.00,1031400 10/02/19,MABA,50.00,50.00,50.00,50.00,1900 10/02/19,MAGP,50.00,50.00,50.00,50.00,0 10/02/19,MAIN,910.00,910.00,890.00,895.00,2085000 10/02/19,MAMI,192.00,197.00,135.00,169.00,547970500 10/02/19,MAMI-W,61.00,66.00,31.00,40.00,149040000 10/02/19,MAMIP,192.00,600.00,600.00,600.00,0 10/02/19,MAPA,5200.00,5200.00,5200.00,5200.00,0 10/02/19,MAPB,1750.00,1750.00,1750.00,1750.00,0 10/02/19,MAPI,1015.00,1030.00,975.00,975.00,8357600 10/02/19,MARI,254.00,254.00,252.00,252.00,4397600 10/02/19,MARK,482.00,484.00,478.00,480.00,1446600 10/02/19,MASA,590.00,590.00,530.00,530.00,3600 10/02/19,MAYA,7000.00,7000.00,7000.00,7000.00,0 10/02/19,MBAP,1930.00,1940.00,1905.00,1905.00,1600 10/02/19,MBSS,510.00,510.00,500.00,505.00,1028800 10/02/19,MBTO,128.00,128.00,123.00,123.00,4300 10/02/19,MCAS,3280.00,3290.00,3190.00,3240.00,1133100 10/02/19,MCOR,133.00,138.00,133.00,134.00,955200 10/02/19,MDIA,118.00,118.00,110.00,116.00,11300 10/02/19,MDKA,6025.00,6075.00,5900.00,5950.00,16974700 10/02/19,MDKI,199.00,232.00,198.00,224.00,2406500 10/02/19,MDLN,236.00,236.00,226.00,236.00,1129900 10/02/19,MDRN,50.00,50.00,50.00,50.00,0 10/02/19,MEDC,670.00,675.00,640.00,640.00,21007000 10/02/19,MEDC-W,146.00,150.00,138.00,140.00,461500 10/02/19,MEGA,5725.00,5725.00,5600.00,5600.00,300 10/02/19,MERK,2800.00,2840.00,2800.00,2800.00,3900 10/02/19,META,193.00,193.00,191.00,192.00,42600 10/02/19,MFIN,1150.00,1150.00,1150.00,1150.00,350500 10/02/19,MFMI,430.00,468.00,430.00,468.00,3200 10/02/19,MGNA,50.00,50.00,50.00,50.00,1100 10/02/19,MGRO,870.00,875.00,855.00,870.00,3684900 10/02/19,MICE,352.00,352.00,352.00,352.00,0 10/02/19,MIDI,1100.00,1100.00,1100.00,1100.00,100 10/02/19,MIKA,2790.00,2820.00,2610.00,2790.00,29600800 10/02/19,MINA,1890.00,1900.00,1800.00,1800.00,5257400 10/02/19,MIRA,50.00,50.00,50.00,50.00,0 10/02/19,MITI,51.00,51.00,51.00,51.00,0 10/02/19,MKNT,51.00,54.00,50.00,50.00,8475300 10/02/19,MKPI,16575.00,16575.00,16575.00,16575.00,0 10/02/19,MLBI,17600.00,17800.00,17000.00,17500.00,42100 10/02/19,MLIA,1250.00,1250.00,1240.00,1250.00,3855300 10/02/19,MLPL,91.00,92.00,88.00,88.00,6015500 10/02/19,MLPT,700.00,700.00,700.00,700.00,4200 10/02/19,MMLP,330.00,330.00,330.00,330.00,0 10/02/19,MNCN,1240.00,1240.00,1215.00,1235.00,23285000 10/02/19,MOLI,890.00,895.00,890.00,895.00,40100 10/02/19,MPMX,680.00,700.00,670.00,670.00,1374600 10/02/19,MPOW,189.00,192.00,185.00,185.00,342700 10/02/19,MPPA,189.00,190.00,173.00,178.00,9779500 10/02/19,MPRO,730.00,730.00,730.00,730.00,300 10/02/19,MRAT,157.00,157.00,156.00,157.00,40500 10/02/19,MREI,6225.00,6225.00,6225.00,6225.00,700 10/02/19,MSIN,424.00,428.00,420.00,424.00,875600 10/02/19,MSKY,990.00,990.00,970.00,990.00,300 10/02/19,MTDL,1460.00,1460.00,1395.00,1395.00,4598600 10/02/19,MTFN,50.00,50.00,50.00,50.00,0 10/02/19,MTLA,458.00,458.00,452.00,452.00,1100 10/02/19,MTPS,1445.00,1450.00,1440.00,1440.00,87400 10/02/19,MTPS-W,750.00,750.00,700.00,750.00,44100 10/02/19,MTRA,344.00,344.00,344.00,344.00,61000 10/02/19,MTSM,238.00,238.00,210.00,210.00,200 10/02/19,MTWI,71.00,85.00,71.00,81.00,873900 10/02/19,MYOH,1275.00,1275.00,1260.00,1260.00,309100 10/02/19,MYOR,2210.00,2250.00,2210.00,2220.00,1681800 10/02/19,MYRX,94.00,95.00,92.00,92.00,135405500 10/02/19,MYRXP,94.00,50.00,50.00,50.00,0 10/02/19,MYTX,67.00,71.00,63.00,64.00,38800 10/02/19,NASA,790.00,790.00,780.00,790.00,3265200 10/02/19,NASA-W,790.00,650.00,650.00,650.00,0 10/02/19,NATO,830.00,845.00,825.00,845.00,12028300 10/02/19,NATO-W,680.00,700.00,680.00,700.00,1000 10/02/19,NELY,153.00,153.00,144.00,152.00,5000 10/02/19,NFCX,2800.00,3000.00,2800.00,2980.00,8978500 10/02/19,NICK,294.00,332.00,294.00,314.00,3300 10/02/19,NIKL,1030.00,1045.00,990.00,995.00,535900 10/02/19,NIPS,282.00,282.00,282.00,282.00,0 10/02/19,NIRO,141.00,141.00,140.00,140.00,1115800 10/02/19,NISP,850.00,860.00,850.00,855.00,17200 10/02/19,NOBU,940.00,940.00,935.00,935.00,400 10/02/19,NRCA,376.00,380.00,376.00,378.00,249300 10/02/19,NUSA,74.00,74.00,70.00,71.00,613925600 10/02/19,NUSA-W,9.00,10.00,9.00,10.00,3787500 10/02/19,NZIA,730.00,735.00,645.00,680.00,2673200 10/02/19,NZIA-W,195.00,198.00,133.00,190.00,595500 10/02/19,OASA,378.00,378.00,378.00,378.00,0 10/02/19,OCAP,254.00,254.00,254.00,254.00,100 10/02/19,OKAS,222.00,230.00,206.00,222.00,140900 10/02/19,OMRE,1400.00,1400.00,1380.00,1400.00,400 10/02/19,OPMS,410.00,424.00,404.00,418.00,44813300 10/02/19,PADI,660.00,675.00,660.00,665.00,101600 10/02/19,PALM,208.00,212.00,200.00,204.00,5700 10/02/19,PAMG,140.00,145.00,137.00,139.00,2944700 10/02/19,PANI,105.00,105.00,102.00,102.00,4300 10/02/19,PANR,374.00,376.00,370.00,374.00,1032600 10/02/19,PANS,1555.00,1585.00,1555.00,1555.00,14900 10/02/19,PBID,1015.00,1015.00,1000.00,1000.00,43800 10/02/19,PBRX,745.00,775.00,745.00,775.00,1442400 10/02/19,PBSA,408.00,408.00,398.00,406.00,5400 10/02/19,PCAR,2200.00,2200.00,2140.00,2140.00,3600 10/02/19,PDES,1350.00,1350.00,1350.00,1350.00,0 10/02/19,PEGE,240.00,250.00,240.00,240.00,15300 10/02/19,PEHA,1335.00,1380.00,1325.00,1325.00,23600 10/02/19,PGAS,2020.00,2110.00,2020.00,2060.00,31344900 10/02/19,PGLI,242.00,242.00,242.00,242.00,2000 10/02/19,PICO,3930.00,3930.00,3930.00,3930.00,0 10/02/19,PJAA,1000.00,1000.00,995.00,1000.00,1700 10/02/19,PKPK,73.00,97.00,72.00,97.00,19610800 10/02/19,PLAS,50.00,50.00,50.00,50.00,0 10/02/19,PLIN,3100.00,3100.00,3100.00,3100.00,300 10/02/19,PNBN,1285.00,1285.00,1205.00,1245.00,8424300 10/02/19,PNBS,50.00,51.00,50.00,50.00,6837200 10/02/19,PNIN,1230.00,1240.00,1185.00,1185.00,199600 10/02/19,PNLF,300.00,300.00,290.00,292.00,18148300 10/02/19,PNSE,580.00,580.00,580.00,580.00,0 10/02/19,POLA,910.00,910.00,910.00,910.00,300 10/02/19,POLA-W,910.00,770.00,770.00,770.00,0 10/02/19,POLI,1270.00,1345.00,1270.00,1320.00,2300 10/02/19,POLL,6050.00,6075.00,6000.00,6050.00,256400 10/02/19,POLU,1910.00,1910.00,1910.00,1910.00,5500 10/02/19,POLY,59.00,70.00,59.00,65.00,1456800 10/02/19,POOL,2010.00,2170.00,1545.00,1605.00,118716800 10/02/19,POOL-W,2010.00,4010.00,4010.00,4010.00,0 10/02/19,PORT,645.00,645.00,645.00,645.00,100 10/02/19,POSA,112.00,125.00,96.00,119.00,445622000 10/02/19,POSA-W,10.00,11.00,8.00,9.00,213617200 10/02/19,POWR,1150.00,1195.00,1055.00,1055.00,2015200 10/02/19,PPRE,324.00,328.00,318.00,320.00,4413600 10/02/19,PPRO,100.00,100.00,96.00,96.00,63253500 10/02/19,PRAS,150.00,150.00,150.00,150.00,0 10/02/19,PRDA,4500.00,4500.00,4360.00,4460.00,9900 10/02/19,PRIM,368.00,368.00,362.00,362.00,7000 10/02/19,PRIM-W,36.00,36.00,30.00,34.00,21200 10/02/19,PSAB,260.00,278.00,260.00,274.00,20318000 10/02/19,PSDN,179.00,179.00,167.00,167.00,1000 10/02/19,PSKT,50.00,50.00,50.00,50.00,0 10/02/19,PSSI,180.00,180.00,175.00,175.00,1501100 10/02/19,PTBA,2260.00,2300.00,2240.00,2240.00,11565700 10/02/19,PTIS,270.00,270.00,270.00,270.00,100 10/02/19,PTPP,1690.00,1700.00,1635.00,1640.00,5848300 10/02/19,PTRO,1385.00,1390.00,1365.00,1365.00,142400 10/02/19,PTSN,390.00,398.00,372.00,398.00,2596000 10/02/19,PTSP,5825.00,5825.00,5825.00,5825.00,0 10/02/19,PUDP,362.00,362.00,362.00,362.00,0 10/02/19,PWON,640.00,640.00,615.00,615.00,26585100 10/02/19,PYFA,161.00,161.00,161.00,161.00,600 10/02/19,PZZA,1095.00,1095.00,1050.00,1050.00,442000 10/02/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 10/02/19,R-LQ45X,1008.00,1009.00,991.00,998.00,33100 10/02/19,RAJA,250.00,260.00,240.00,240.00,10561600 10/02/19,RALS,1210.00,1225.00,1165.00,1210.00,3979800 10/02/19,RANC,344.00,344.00,334.00,340.00,604700 10/02/19,RBMS,89.00,94.00,85.00,91.00,4211400 10/02/19,RDTX,7000.00,7000.00,7000.00,7000.00,0 10/02/19,RELI,180.00,180.00,180.00,180.00,5000 10/02/19,RICY,143.00,143.00,132.00,140.00,14800 10/02/19,RIGS,260.00,270.00,256.00,262.00,450500 10/02/19,RIMO,119.00,119.00,117.00,117.00,655306200 10/02/19,RISE,605.00,610.00,595.00,600.00,1623100 10/02/19,RMBA,346.00,346.00,344.00,344.00,13900 10/02/19,RODA,220.00,220.00,212.00,212.00,11500 10/02/19,ROTI,1270.00,1270.00,1250.00,1270.00,117100 10/02/19,RUIS,240.00,240.00,230.00,230.00,227100 10/02/19,SAFE,206.00,206.00,206.00,206.00,0 10/02/19,SAME,464.00,482.00,460.00,472.00,2196000 10/02/19,SAPX,850.00,990.00,760.00,990.00,3300 10/02/19,SATU,112.00,112.00,110.00,110.00,123000 10/02/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 10/02/19,SCCO,9125.00,9125.00,9125.00,9125.00,1000 10/02/19,SCMA,1210.00,1215.00,1160.00,1165.00,13938100 10/02/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 10/02/19,SDMU,50.00,50.00,50.00,50.00,1856100 10/02/19,SDPC,98.00,98.00,90.00,93.00,124500 10/02/19,SDRA,850.00,850.00,850.00,850.00,100 10/02/19,SFAN,980.00,1050.00,970.00,1045.00,454200 10/02/19,SFAN-W,980.00,505.00,505.00,505.00,0 10/02/19,SGRO,2150.00,2150.00,2140.00,2140.00,1300 10/02/19,SHID,3200.00,3300.00,3130.00,3280.00,12900 10/02/19,SHIP,770.00,775.00,760.00,760.00,783300 10/02/19,SIDO,1220.00,1225.00,1200.00,1205.00,3526800 10/02/19,SILO,7050.00,7300.00,6950.00,7300.00,791200 10/02/19,SIMA,73.00,78.00,71.00,72.00,5618600 10/02/19,SIMP,336.00,344.00,330.00,338.00,9295000 10/02/19,SIPD,1095.00,1095.00,1095.00,1095.00,0 10/02/19,SKBM,462.00,462.00,410.00,410.00,67200 10/02/19,SKLT,1610.00,1610.00,1610.00,1610.00,0 10/02/19,SKRN,486.00,605.00,486.00,585.00,9376100 10/02/19,SKYB,88.00,106.00,79.00,79.00,37456900 10/02/19,SMAR,3980.00,3980.00,3980.00,3980.00,100 10/02/19,SMBR,660.00,665.00,625.00,630.00,5957300 10/02/19,SMCB,1330.00,1335.00,1330.00,1330.00,4900 10/02/19,SMDM,134.00,134.00,134.00,134.00,0 10/02/19,SMDR,274.00,280.00,272.00,274.00,324600 10/02/19,SMGR,11200.00,11300.00,10950.00,10950.00,3027900 10/02/19,SMKL,242.00,242.00,234.00,238.00,42000 10/02/19,SMKL-W,26.00,27.00,25.00,26.00,413800 10/02/19,SMMA,9825.00,11200.00,9825.00,11200.00,8300 10/02/19,SMMT,122.00,122.00,115.00,119.00,559100 10/02/19,SMRA,1130.00,1145.00,1110.00,1110.00,12369700 10/02/19,SMRU,50.00,50.00,50.00,50.00,109800 10/02/19,SMSM,1405.00,1425.00,1390.00,1400.00,2094200 10/02/19,SOCI,194.00,194.00,188.00,189.00,11476000 10/02/19,SONA,4520.00,5000.00,4520.00,4750.00,56800 10/02/19,SOSS,346.00,356.00,346.00,346.00,9100 10/02/19,SOSS-W,51.00,51.00,49.00,50.00,120800 10/02/19,SOTS,270.00,272.00,270.00,272.00,3800 10/02/19,SOTS-W,66.00,87.00,65.00,82.00,93800 10/02/19,SPMA,350.00,350.00,344.00,344.00,17000 10/02/19,SPTO,980.00,985.00,975.00,980.00,1639300 10/02/19,SQMI,246.00,246.00,246.00,246.00,0 10/02/19,SRAJ,258.00,258.00,242.00,242.00,80300 10/02/19,SRIL,314.00,318.00,306.00,306.00,37571600 10/02/19,SRSN,69.00,69.00,67.00,67.00,3709000 10/02/19,SRTG,3660.00,3670.00,3660.00,3660.00,32400 10/02/19,SSIA,735.00,775.00,725.00,765.00,32830700 10/02/19,SSMS,925.00,925.00,895.00,900.00,59997800 10/02/19,SSTM,472.00,472.00,472.00,472.00,0 10/02/19,STAR,99.00,100.00,98.00,99.00,4600 10/02/19,STTP,4200.00,4200.00,4200.00,4200.00,0 10/02/19,SUGI,50.00,50.00,50.00,50.00,0 10/02/19,SULI,50.00,50.00,50.00,50.00,4794300 10/02/19,SUPR,4280.00,4280.00,4280.00,4280.00,0 10/02/19,SURE,3060.00,3070.00,3050.00,3070.00,822300 10/02/19,SWAT,117.00,117.00,112.00,113.00,9127100 10/02/19,TALF,294.00,294.00,294.00,294.00,200 10/02/19,TAMU,462.00,462.00,432.00,432.00,3290800 10/02/19,TARA,750.00,780.00,740.00,765.00,113621800 10/02/19,TAXI,50.00,50.00,50.00,50.00,34500 10/02/19,TBIG,6150.00,6350.00,6125.00,6250.00,45950600 10/02/19,TBLA,980.00,985.00,955.00,955.00,5172200 10/02/19,TBMS,810.00,810.00,805.00,805.00,4800 10/02/19,TCID,11750.00,11750.00,11750.00,11750.00,0 10/02/19,TCPI,6500.00,7100.00,6225.00,6950.00,28433900 10/02/19,TDPM,288.00,300.00,288.00,298.00,25350700 10/02/19,TELE,300.00,312.00,280.00,282.00,19601700 10/02/19,TFAS,248.00,248.00,228.00,232.00,5558500 10/02/19,TFCO,422.00,422.00,422.00,422.00,0 10/02/19,TGKA,4720.00,4720.00,4720.00,4720.00,0 10/02/19,TGRA,890.00,895.00,880.00,895.00,127968600 10/02/19,TIFA,180.00,193.00,180.00,181.00,100200 10/02/19,TINS,960.00,975.00,890.00,900.00,93735900 10/02/19,TIRA,252.00,254.00,248.00,248.00,5100 10/02/19,TIRT,70.00,73.00,70.00,70.00,3300 10/02/19,TKIM,10750.00,10800.00,10175.00,10175.00,610100 10/02/19,TLKM,4260.00,4300.00,4190.00,4200.00,51606300 10/02/19,TMAS,123.00,125.00,119.00,119.00,8142500 10/02/19,TMPI,50.00,50.00,50.00,50.00,0 10/02/19,TMPO,174.00,174.00,155.00,156.00,21300 10/02/19,TNCA,316.00,316.00,282.00,304.00,600 10/02/19,TOBA,370.00,372.00,370.00,372.00,5900 10/02/19,TOPS,585.00,590.00,580.00,580.00,5833800 10/02/19,TOTL,450.00,460.00,440.00,442.00,728200 10/02/19,TOTO,310.00,310.00,304.00,304.00,27700 10/02/19,TOWR,640.00,650.00,620.00,620.00,111031300 10/02/19,TPIA,8250.00,8400.00,8250.00,8300.00,3007900 10/02/19,TPMA,298.00,298.00,280.00,280.00,1000 10/02/19,TRAM,101.00,102.00,98.00,99.00,1225580700 10/02/19,TRAM-W,36.00,36.00,35.00,35.00,10600 10/02/19,TRIL,50.00,50.00,50.00,50.00,0 10/02/19,TRIM,141.00,164.00,141.00,164.00,25600 10/02/19,TRIO,426.00,426.00,426.00,426.00,0 10/02/19,TRIS,278.00,280.00,276.00,276.00,220100 10/02/19,TRST,360.00,360.00,360.00,360.00,0 10/02/19,TRUK,117.00,119.00,115.00,116.00,2356000 10/02/19,TRUS,354.00,354.00,354.00,354.00,100 10/02/19,TSPC,1500.00,1500.00,1490.00,1495.00,13500 10/02/19,TUGU,3350.00,3450.00,3350.00,3450.00,12300 10/02/19,TURI,995.00,995.00,995.00,995.00,0 10/02/19,ULTJ,1575.00,1575.00,1540.00,1560.00,379600 10/02/19,UNIC,3980.00,3980.00,3980.00,3980.00,100 10/02/19,UNIT,191.00,228.00,185.00,185.00,4900 10/02/19,UNSP,91.00,92.00,87.00,88.00,1496700 10/02/19,UNTR,20525.00,20725.00,20200.00,20200.00,2282400 10/02/19,UNVR,46200.00,46650.00,45450.00,45450.00,2255100 10/02/19,URBN,2180.00,2180.00,2160.00,2160.00,18500 10/02/19,URBN-W,51.00,53.00,49.00,50.00,36900 10/02/19,VICO,114.00,114.00,106.00,109.00,1800 10/02/19,VINS,116.00,126.00,116.00,119.00,208900 10/02/19,VINS-W,17.00,18.00,15.00,15.00,9992300 10/02/19,VIVA,95.00,95.00,90.00,92.00,5642800 10/02/19,VOKS,338.00,344.00,334.00,334.00,3503900 10/02/19,VRNA,120.00,120.00,120.00,120.00,0 10/02/19,WAPO,94.00,94.00,86.00,89.00,55000 10/02/19,WEGE,300.00,306.00,298.00,298.00,37940200 10/02/19,WEHA,152.00,152.00,150.00,151.00,1533600 10/02/19,WICO,480.00,480.00,458.00,458.00,25800 10/02/19,WIIM,193.00,194.00,187.00,188.00,2346600 10/02/19,WIKA,1905.00,1945.00,1875.00,1880.00,10922200 10/02/19,WINS,151.00,151.00,150.00,150.00,1200 10/02/19,WOMF,262.00,268.00,258.00,258.00,63500 10/02/19,WOOD,795.00,800.00,790.00,790.00,3602200 10/02/19,WSBP,326.00,326.00,316.00,316.00,36802700 10/02/19,WSKT,1625.00,1635.00,1540.00,1540.00,28727300 10/02/19,WTON,474.00,478.00,458.00,460.00,6144900 10/02/19,XAQA,950.00,950.00,950.00,950.00,10600 10/02/19,XBID,546.00,546.00,546.00,546.00,0 10/02/19,XBIN,505.00,505.00,505.00,505.00,1500 10/02/19,XBLQ,488.00,488.00,488.00,488.00,0 10/02/19,XBNI,1030.00,1030.00,1030.00,1030.00,100 10/02/19,XBSK,392.00,392.00,392.00,392.00,0 10/02/19,XCID,78.00,79.00,76.00,76.00,12700 10/02/19,XCIS,105.00,105.00,105.00,105.00,2400 10/02/19,XDIF,496.00,496.00,496.00,496.00,0 10/02/19,XIHD,486.00,486.00,476.00,476.00,1300 10/02/19,XIIC,1125.00,1125.00,1110.00,1110.00,300 10/02/19,XIIF,640.00,640.00,635.00,635.00,1500 10/02/19,XIIT,545.00,545.00,533.00,533.00,9000 10/02/19,XIJI,694.00,694.00,694.00,694.00,0 10/02/19,XIPI,160.00,160.00,160.00,160.00,100 10/02/19,XISB,398.00,398.00,398.00,398.00,0 10/02/19,XISC,723.00,723.00,700.00,700.00,2100 10/02/19,XISI,340.00,340.00,340.00,340.00,5000 10/02/19,XISR,396.00,396.00,380.00,380.00,52900 10/02/19,XMIG,168.00,168.00,168.00,168.00,0 10/02/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 10/02/19,XMTS,495.00,495.00,495.00,495.00,0 10/02/19,XPCR,953.00,953.00,953.00,953.00,2500 10/02/19,XPDV,467.00,467.00,467.00,467.00,0 10/02/19,XPES,435.00,435.00,435.00,435.00,0 10/02/19,XPFT,533.00,533.00,533.00,533.00,0 10/02/19,XPID,519.00,519.00,519.00,519.00,0 10/02/19,XPLC,482.00,482.00,482.00,482.00,0 10/02/19,XPLQ,505.00,505.00,505.00,505.00,0 10/02/19,XPMI,940.00,940.00,930.00,930.00,300 10/02/19,XPSG,455.00,455.00,455.00,455.00,0 10/02/19,XPTD,526.00,526.00,526.00,526.00,0 10/02/19,XSBC,108.00,108.00,108.00,108.00,200 10/02/19,XSPI,750.00,750.00,750.00,750.00,0 10/02/19,XSSI,98.00,98.00,98.00,98.00,0 10/02/19,YELO,117.00,130.00,117.00,121.00,8608000 10/02/19,YELO-W,23.00,23.00,21.00,22.00,1560800 10/02/19,YPAS,422.00,424.00,328.00,356.00,5400 10/02/19,YULE,150.00,150.00,140.00,140.00,200 10/02/19,ZBRA,50.00,50.00,50.00,50.00,0 10/02/19,ZINC,456.00,460.00,440.00,440.00,65963700 10/02/19,ZONE,470.00,470.00,468.00,468.00,103700