,,,,,, 01/10/19,AALI,12400.00,12550.00,12325.00,12425.00,815700 01/10/19,ABBA,91.00,95.00,91.00,94.00,7143200 01/10/19,ABDA,5600.00,5600.00,5600.00,5600.00,0 01/10/19,ABMM,2250.00,2250.00,2250.00,2250.00,0 01/10/19,ACES,1700.00,1760.00,1695.00,1745.00,11595400 01/10/19,ACST,1660.00,1665.00,1605.00,1610.00,90100 01/10/19,ADES,910.00,910.00,895.00,905.00,43000 01/10/19,ADHI,1770.00,1770.00,1735.00,1745.00,8325100 01/10/19,ADMF,8775.00,8800.00,8750.00,8775.00,257300 01/10/19,ADMG,326.00,334.00,322.00,326.00,1795900 01/10/19,ADRO,1395.00,1415.00,1370.00,1405.00,59780600 01/10/19,AGII,635.00,670.00,635.00,645.00,16700 01/10/19,AGRO,330.00,330.00,320.00,322.00,3920800 01/10/19,AGRS,282.00,298.00,280.00,280.00,26000 01/10/19,AHAP,68.00,70.00,68.00,70.00,13500 01/10/19,AIMS,180.00,180.00,180.00,180.00,0 01/10/19,AISA,168.00,168.00,168.00,168.00,0 01/10/19,AKKU,50.00,50.00,50.00,50.00,171300 01/10/19,AKPI,800.00,800.00,700.00,720.00,3800 01/10/19,AKRA,4550.00,4580.00,4500.00,4530.00,11885000 01/10/19,AKSI,380.00,380.00,380.00,380.00,14200 01/10/19,ALDO,660.00,660.00,660.00,660.00,0 01/10/19,ALKA,330.00,340.00,330.00,340.00,3200 01/10/19,ALMI,428.00,448.00,428.00,448.00,244100 01/10/19,ALTO,358.00,374.00,332.00,368.00,65000 01/10/19,AMAG,318.00,318.00,318.00,318.00,100 01/10/19,AMFG,3800.00,3900.00,3800.00,3900.00,56500 01/10/19,AMIN,432.00,440.00,432.00,438.00,70300 01/10/19,AMRT,910.00,915.00,870.00,870.00,22200 01/10/19,ANDI,2450.00,2700.00,2330.00,2430.00,6670200 01/10/19,ANJT,1105.00,1105.00,1090.00,1100.00,124300 01/10/19,ANTM,780.00,805.00,775.00,790.00,150289500 01/10/19,APEX,1290.00,1610.00,1290.00,1380.00,3100 01/10/19,APIC,535.00,545.00,535.00,540.00,3778700 01/10/19,APIC-W,446.00,446.00,446.00,446.00,0 01/10/19,APII,166.00,168.00,165.00,165.00,23700 01/10/19,APLI,92.00,92.00,92.00,92.00,1000 01/10/19,APLN,163.00,167.00,160.00,160.00,12602800 01/10/19,APOL,58.00,58.00,58.00,58.00,0 01/10/19,ARGO,825.00,825.00,825.00,825.00,0 01/10/19,ARII,915.00,915.00,915.00,915.00,80000 01/10/19,ARMY,298.00,298.00,292.00,298.00,184700 01/10/19,ARNA,416.00,418.00,412.00,414.00,334000 01/10/19,ARTA,1310.00,1310.00,1310.00,1310.00,0 01/10/19,ARTI,50.00,50.00,50.00,50.00,472600 01/10/19,ARTO,183.00,183.00,175.00,179.00,158700 01/10/19,ASBI,250.00,250.00,250.00,250.00,0 01/10/19,ASDM,1160.00,1160.00,1160.00,1160.00,300 01/10/19,ASGR,1340.00,1340.00,1330.00,1330.00,98800 01/10/19,ASII,8175.00,8200.00,7950.00,8200.00,76803900 01/10/19,ASJT,352.00,372.00,320.00,320.00,5300 01/10/19,ASMI,690.00,695.00,690.00,690.00,2177600 01/10/19,ASRI,346.00,350.00,342.00,346.00,17827300 01/10/19,ASRM,2340.00,2340.00,2340.00,2340.00,100 01/10/19,ASSA,420.00,450.00,418.00,450.00,72365800 01/10/19,ATIC,860.00,895.00,860.00,885.00,3700 01/10/19,ATPK,194.00,194.00,194.00,194.00,0 01/10/19,AUTO,1540.00,1550.00,1540.00,1545.00,208300 01/10/19,BABP,50.00,51.00,50.00,50.00,6450000 01/10/19,BABP-W2,11.00,26.00,11.00,26.00,2000 01/10/19,BABP-W3,10.00,10.00,10.00,10.00,0 01/10/19,BACA,284.00,304.00,268.00,298.00,3100 01/10/19,BACA-W2,100.00,100.00,100.00,100.00,0 01/10/19,BAJA,118.00,122.00,113.00,115.00,900800 01/10/19,BALI,1580.00,1590.00,1580.00,1590.00,132100 01/10/19,BALI-W,1000.00,1000.00,1000.00,1000.00,0 01/10/19,BAPA,109.00,111.00,107.00,109.00,389400 01/10/19,BATA,575.00,575.00,555.00,560.00,179200 01/10/19,BAYU,2160.00,2500.00,2160.00,2500.00,600 01/10/19,BBCA,26500.00,26500.00,25950.00,26275.00,22862900 01/10/19,BBHI,186.00,186.00,174.00,178.00,461900 01/10/19,BBKP,304.00,324.00,300.00,320.00,42939700 01/10/19,BBLD,460.00,460.00,460.00,460.00,100 01/10/19,BBMD,1380.00,1380.00,1380.00,1380.00,0 01/10/19,BBNI,8925.00,8925.00,8800.00,8850.00,22210700 01/10/19,BBNP,2200.00,2200.00,2200.00,2200.00,0 01/10/19,BBRI,3740.00,3750.00,3710.00,3750.00,141926800 01/10/19,BBRM,51.00,52.00,50.00,52.00,433700 01/10/19,BBTN,2680.00,2710.00,2650.00,2680.00,23478200 01/10/19,BBYB,280.00,280.00,274.00,274.00,28900 01/10/19,BCAP,149.00,150.00,149.00,149.00,3200 01/10/19,BCIC,450.00,450.00,450.00,450.00,0 01/10/19,BCIP,90.00,91.00,88.00,89.00,5518200 01/10/19,BDMN,8150.00,8250.00,8150.00,8225.00,6737900 01/10/19,BEEF,510.00,510.00,348.00,388.00,239243900 01/10/19,BEEF-W,80.00,160.00,35.00,63.00,84257600 01/10/19,BEKS,50.00,50.00,50.00,50.00,568700 01/10/19,BELL,238.00,238.00,238.00,238.00,5384600 01/10/19,BEST,224.00,234.00,222.00,228.00,39934400 01/10/19,BFIN,690.00,695.00,690.00,690.00,1223300 01/10/19,BGTG,94.00,97.00,88.00,89.00,33483000 01/10/19,BHIT,65.00,69.00,64.00,65.00,67905300 01/10/19,BIKA,248.00,248.00,248.00,248.00,100 01/10/19,BIMA,57.00,60.00,53.00,56.00,442200 01/10/19,BINA,530.00,535.00,530.00,530.00,102700 01/10/19,BIPI,51.00,53.00,50.00,52.00,25998200 01/10/19,BIPP,80.00,81.00,77.00,81.00,51300 01/10/19,BIPP-W2,1.00,1.00,1.00,1.00,0 01/10/19,BIRD,2910.00,2920.00,2900.00,2900.00,13600 01/10/19,BISI,1500.00,1500.00,1485.00,1495.00,33500 01/10/19,BJBR,2130.00,2150.00,2080.00,2080.00,14015400 01/10/19,BJTM,720.00,725.00,705.00,710.00,28657100 01/10/19,BKDP,60.00,62.00,59.00,60.00,47500 01/10/19,BKSL,121.00,122.00,117.00,119.00,97654200 01/10/19,BKSL-W,32.00,32.00,31.00,32.00,615500 01/10/19,BKSW,180.00,180.00,178.00,178.00,1500 01/10/19,BLTA,196.00,196.00,196.00,196.00,0 01/10/19,BLTZ,5000.00,5000.00,5000.00,5000.00,100 01/10/19,BMAS,336.00,340.00,300.00,330.00,105900 01/10/19,BMRI,7625.00,7700.00,7550.00,7700.00,65301600 01/10/19,BMSR,165.00,165.00,165.00,165.00,200 01/10/19,BMTR,296.00,324.00,296.00,324.00,44501300 01/10/19,BNBA,282.00,286.00,282.00,284.00,220100 01/10/19,BNBR,50.00,50.00,50.00,50.00,6000 01/10/19,BNGA,1095.00,1115.00,1045.00,1105.00,11913400 01/10/19,BNII,224.00,230.00,220.00,228.00,2358600 01/10/19,BNLI,595.00,620.00,595.00,615.00,10972100 01/10/19,BOGA,670.00,675.00,665.00,675.00,3444000 01/10/19,BOGA-W,585.00,585.00,585.00,585.00,0 01/10/19,BOLT,950.00,960.00,950.00,960.00,123600 01/10/19,BORN,50.00,50.00,50.00,50.00,0 01/10/19,BOSS,2220.00,2220.00,2140.00,2150.00,438300 01/10/19,BPFI,650.00,650.00,650.00,650.00,100 01/10/19,BPII,6500.00,6500.00,6500.00,6500.00,0 01/10/19,BPTR,78.00,83.00,78.00,80.00,89300 01/10/19,BRAM,6100.00,6100.00,6100.00,6100.00,0 01/10/19,BRIS,540.00,545.00,530.00,530.00,5714200 01/10/19,BRMS,50.00,51.00,50.00,50.00,92644100 01/10/19,BRNA,1145.00,1225.00,1145.00,1215.00,24800 01/10/19,BRPT,2380.00,2380.00,2320.00,2340.00,2591200 01/10/19,BRPT-W,490.00,490.00,480.00,480.00,20500 01/10/19,BSDE,1420.00,1460.00,1385.00,1460.00,24524700 01/10/19,BSIM,555.00,555.00,550.00,550.00,24900 01/10/19,BSIM-W3,58.00,58.00,56.00,56.00,300 01/10/19,BSSR,2380.00,2380.00,2370.00,2370.00,2100 01/10/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 01/10/19,BTEK,131.00,131.00,131.00,131.00,0 01/10/19,BTEL,50.00,50.00,50.00,50.00,0 01/10/19,BTON,284.00,290.00,252.00,256.00,19312900 01/10/19,BTPN,3700.00,3700.00,3680.00,3680.00,100500 01/10/19,BTPS,1955.00,1955.00,1930.00,1935.00,40181300 01/10/19,BUDI,100.00,101.00,99.00,99.00,515500 01/10/19,BUKK,1850.00,1850.00,1790.00,1800.00,69700 01/10/19,BULL,126.00,127.00,121.00,122.00,42459700 01/10/19,BULL-W,46.00,47.00,45.00,45.00,12800 01/10/19,BULL-W2,9.00,9.00,8.00,9.00,2387900 01/10/19,BUMI,143.00,152.00,142.00,146.00,640812700 01/10/19,BUVA,196.00,196.00,188.00,191.00,10089500 01/10/19,BVIC,170.00,174.00,169.00,173.00,52700 01/10/19,BWPT,185.00,190.00,181.00,181.00,36957200 01/10/19,BYAN,17675.00,17675.00,17500.00,17500.00,7600 01/10/19,CAKK,99.00,99.00,96.00,97.00,3177300 01/10/19,CAKK-W,17.00,18.00,16.00,17.00,3588400 01/10/19,CAMP,374.00,374.00,368.00,374.00,3520700 01/10/19,CANI,180.00,180.00,160.00,162.00,27200 01/10/19,CARS,2690.00,2760.00,2650.00,2740.00,1953300 01/10/19,CASA,310.00,310.00,308.00,308.00,918400 01/10/19,CASA-W,126.00,126.00,126.00,126.00,0 01/10/19,CASS,700.00,700.00,700.00,700.00,150000 01/10/19,CEKA,1060.00,1100.00,1060.00,1100.00,5900 01/10/19,CENT,90.00,96.00,90.00,95.00,13283400 01/10/19,CFIN,312.00,314.00,306.00,310.00,208400 01/10/19,CINT,260.00,272.00,260.00,270.00,25900 01/10/19,CITA,1610.00,1850.00,1610.00,1845.00,60600 01/10/19,CITY,366.00,370.00,360.00,370.00,10142200 01/10/19,CITY-W,132.00,140.00,132.00,138.00,36700 01/10/19,CKRA,76.00,76.00,76.00,76.00,0 01/10/19,CLEO,278.00,280.00,276.00,276.00,7512800 01/10/19,CLPI,720.00,720.00,720.00,720.00,2900 01/10/19,CMNP,1365.00,1380.00,1345.00,1360.00,25700 01/10/19,CMPP,258.00,262.00,244.00,250.00,353600 01/10/19,CNKO,50.00,50.00,50.00,50.00,100400 01/10/19,CNTB,250.00,250.00,250.00,250.00,0 01/10/19,CNTX,442.00,460.00,442.00,460.00,500 01/10/19,COWL,434.00,438.00,434.00,434.00,127400 01/10/19,CPIN,7600.00,7700.00,7575.00,7700.00,6728300 01/10/19,CPRO,50.00,50.00,50.00,50.00,565400 01/10/19,CSAP,540.00,540.00,535.00,540.00,304400 01/10/19,CSIS,322.00,322.00,296.00,314.00,40900 01/10/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 01/10/19,CTRA,1045.00,1070.00,1035.00,1055.00,29783700 01/10/19,CTTH,118.00,118.00,114.00,114.00,942000 01/10/19,DART,272.00,288.00,272.00,288.00,1200 01/10/19,DAYA,220.00,220.00,220.00,220.00,100 01/10/19,DEAL,670.00,700.00,640.00,655.00,48960300 01/10/19,DEAL-W,418.00,446.00,418.00,424.00,3016200 01/10/19,DEFI,1745.00,1750.00,1745.00,1750.00,400 01/10/19,DEWA,50.00,50.00,50.00,50.00,324600 01/10/19,DFAM,855.00,875.00,850.00,855.00,597200 01/10/19,DFAM-W,770.00,770.00,770.00,770.00,0 01/10/19,DGIK,50.00,50.00,50.00,50.00,123400 01/10/19,DIGI,1730.00,1780.00,1730.00,1730.00,25800 01/10/19,DILD,324.00,338.00,320.00,332.00,5983200 01/10/19,DIVA,2950.00,2950.00,2890.00,2940.00,2050000 01/10/19,DKFT,298.00,300.00,298.00,300.00,252000 01/10/19,DLTA,5500.00,5600.00,5500.00,5500.00,66700 01/10/19,DMAS,170.00,181.00,170.00,179.00,159844300 01/10/19,DNAR,280.00,280.00,276.00,278.00,48200 01/10/19,DNET,3280.00,3280.00,3280.00,3280.00,2500 01/10/19,DOID,580.00,585.00,565.00,565.00,40256600 01/10/19,DPNS,332.00,332.00,332.00,332.00,100 01/10/19,DPUM,132.00,135.00,130.00,135.00,380200 01/10/19,DSFI,108.00,109.00,104.00,105.00,331700 01/10/19,DSNG,372.00,374.00,370.00,374.00,589500 01/10/19,DSSA,15000.00,15000.00,15000.00,15000.00,0 01/10/19,DUCK,1580.00,1585.00,1550.00,1575.00,152800 01/10/19,DUTI,3630.00,3630.00,3630.00,3630.00,0 01/10/19,DVLA,1980.00,1990.00,1970.00,1970.00,333400 01/10/19,DWGL,88.00,90.00,84.00,84.00,136100 01/10/19,DWGL-W,16.00,18.00,16.00,17.00,2158000 01/10/19,DYAN,81.00,84.00,81.00,83.00,3442700 01/10/19,ECII,1125.00,1125.00,1125.00,1125.00,10100 01/10/19,EKAD,870.00,880.00,855.00,870.00,131100 01/10/19,ELSA,362.00,368.00,356.00,360.00,55832700 01/10/19,ELTY,50.00,50.00,50.00,50.00,2800 01/10/19,EMDE,252.00,254.00,250.00,254.00,53900 01/10/19,EMTK,8900.00,8900.00,8775.00,8775.00,700 01/10/19,ENRG,78.00,81.00,73.00,75.00,167451500 01/10/19,EPMT,2000.00,2000.00,1900.00,1900.00,5100 01/10/19,ERAA,2400.00,2440.00,2350.00,2400.00,12217300 01/10/19,ERTX,120.00,120.00,120.00,120.00,79000 01/10/19,ESSA,322.00,328.00,320.00,320.00,15303300 01/10/19,ESTI,89.00,99.00,84.00,85.00,30164400 01/10/19,ETWA,80.00,80.00,80.00,80.00,200 01/10/19,EXCL,2250.00,2270.00,2210.00,2250.00,13872500 01/10/19,FAST,1650.00,1650.00,1650.00,1650.00,0 01/10/19,FASW,7725.00,7800.00,7450.00,7550.00,134600 01/10/19,FILM,745.00,745.00,685.00,720.00,841000 01/10/19,FINN,50.00,67.00,50.00,67.00,225436800 01/10/19,FIRE,7000.00,7050.00,7000.00,7050.00,3611200 01/10/19,FIRE-W,4500.00,4500.00,4500.00,4500.00,100 01/10/19,FISH,4020.00,4030.00,3050.00,4020.00,3300 01/10/19,FMII,620.00,620.00,615.00,615.00,300 01/10/19,FOOD,354.00,354.00,354.00,354.00,100 01/10/19,FORU,108.00,108.00,100.00,103.00,29800 01/10/19,FORZ,885.00,890.00,875.00,880.00,13298000 01/10/19,FORZ-W,570.00,570.00,570.00,570.00,28700 01/10/19,FPNI,164.00,166.00,162.00,162.00,2183200 01/10/19,FREN,96.00,97.00,88.00,89.00,142748700 01/10/19,FREN-W,32.00,32.00,28.00,29.00,11852400 01/10/19,GAMA,52.00,53.00,50.00,51.00,616000 01/10/19,GDST,103.00,108.00,102.00,103.00,1880300 01/10/19,GDYR,1895.00,1905.00,1895.00,1900.00,1000 01/10/19,GEMA,344.00,346.00,328.00,346.00,141100 01/10/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 01/10/19,GGRM,81400.00,82350.00,80575.00,82350.00,993500 01/10/19,GHON,1320.00,1360.00,1320.00,1320.00,17900 01/10/19,GIAA,318.00,326.00,316.00,320.00,13849200 01/10/19,GJTL,685.00,725.00,680.00,705.00,16752000 01/10/19,GLOB,520.00,580.00,472.00,500.00,50500 01/10/19,GMCW,860.00,860.00,860.00,860.00,0 01/10/19,GMFI,226.00,248.00,226.00,244.00,95565100 01/10/19,GMTD,16500.00,16500.00,16500.00,16500.00,100 01/10/19,GOLD,480.00,480.00,480.00,480.00,2200 01/10/19,GOLL,50.00,50.00,50.00,50.00,46200 01/10/19,GOOD,1875.00,1895.00,1855.00,1875.00,110200 01/10/19,GPRA,110.00,111.00,107.00,108.00,830100 01/10/19,GREN,328.00,328.00,328.00,328.00,0 01/10/19,GSMF,96.00,96.00,95.00,95.00,34600 01/10/19,GTBO,244.00,244.00,238.00,240.00,59700 01/10/19,GWSA,140.00,140.00,134.00,135.00,13400 01/10/19,GZCO,50.00,54.00,50.00,53.00,45349000 01/10/19,HADE,50.00,50.00,50.00,50.00,19700 01/10/19,HDFA,148.00,160.00,146.00,154.00,5900 01/10/19,HDTX,132.00,132.00,126.00,126.00,7500 01/10/19,HEAL,2720.00,2720.00,2550.00,2580.00,236600 01/10/19,HELI,121.00,122.00,119.00,119.00,1114900 01/10/19,HELI-W,16.00,16.00,15.00,16.00,570100 01/10/19,HERO,855.00,855.00,855.00,855.00,400 01/10/19,HEXA,2840.00,2860.00,2830.00,2860.00,53900 01/10/19,HITS,655.00,660.00,655.00,660.00,5000 01/10/19,HKMU,356.00,356.00,350.00,352.00,14607000 01/10/19,HMSP,3830.00,3850.00,3800.00,3850.00,24229000 01/10/19,HOKI,745.00,745.00,715.00,715.00,15704400 01/10/19,HOKI-W,595.00,620.00,595.00,620.00,13900 01/10/19,HOME,116.00,118.00,111.00,113.00,563000 01/10/19,HOTL,102.00,102.00,102.00,102.00,10000 01/10/19,HRTA,264.00,264.00,260.00,260.00,478200 01/10/19,HRUM,1740.00,1750.00,1685.00,1705.00,3695000 01/10/19,IATA,50.00,50.00,50.00,50.00,102100 01/10/19,IBFN,272.00,272.00,252.00,260.00,11800 01/10/19,IBFN-W,38.00,38.00,30.00,34.00,228800 01/10/19,IBST,8200.00,8900.00,8200.00,8900.00,20300 01/10/19,ICBP,10250.00,10300.00,10075.00,10150.00,6857000 01/10/19,ICON,108.00,108.00,99.00,101.00,56900 01/10/19,IDPR,850.00,850.00,840.00,840.00,1200 01/10/19,IGAR,362.00,380.00,362.00,380.00,19000 01/10/19,IIKP,210.00,214.00,206.00,212.00,400009700 01/10/19,IKAI,202.00,212.00,202.00,202.00,96909000 01/10/19,IKBI,252.00,252.00,252.00,252.00,4000 01/10/19,IMAS,2230.00,2440.00,2230.00,2410.00,10715700 01/10/19,IMJS,640.00,655.00,635.00,655.00,388200 01/10/19,IMPC,940.00,950.00,940.00,945.00,384800 01/10/19,INAF,5025.00,5150.00,5000.00,5075.00,5900 01/10/19,INAI,414.00,432.00,404.00,432.00,25100 01/10/19,INCF,272.00,306.00,272.00,300.00,114600 01/10/19,INCI,560.00,560.00,560.00,560.00,0 01/10/19,INCO,3270.00,3460.00,3270.00,3440.00,30742100 01/10/19,INDF,7275.00,7450.00,7200.00,7450.00,10032700 01/10/19,INDR,6100.00,6250.00,6100.00,6150.00,39100 01/10/19,INDS,2260.00,2260.00,2210.00,2250.00,9300 01/10/19,INDX,81.00,83.00,80.00,82.00,1072100 01/10/19,INDY,1970.00,2020.00,1955.00,1965.00,15006700 01/10/19,INKP,11700.00,12575.00,11675.00,12575.00,12416300 01/10/19,INPC,66.00,68.00,66.00,67.00,568200 01/10/19,INPC-W,8.00,9.00,8.00,8.00,6400300 01/10/19,INPP,650.00,650.00,565.00,650.00,500 01/10/19,INPS,2030.00,2040.00,2000.00,2030.00,196600 01/10/19,INRU,545.00,545.00,545.00,545.00,2500 01/10/19,INTA,480.00,482.00,480.00,482.00,70300 01/10/19,INTA-W,236.00,236.00,236.00,236.00,0 01/10/19,INTD,176.00,189.00,161.00,174.00,165500 01/10/19,INTP,17450.00,17500.00,17000.00,17150.00,3229200 01/10/19,IPCC,1530.00,1540.00,1530.00,1540.00,170100 01/10/19,IPCM,398.00,400.00,396.00,396.00,5700 01/10/19,IPOL,92.00,96.00,91.00,95.00,132100 01/10/19,ISAT,2100.00,2100.00,1890.00,1945.00,35247300 01/10/19,ISSP,87.00,93.00,87.00,87.00,27293700 01/10/19,ITMA,810.00,810.00,810.00,810.00,2500 01/10/19,ITMG,22450.00,22450.00,21750.00,22000.00,1712000 01/10/19,ITTG,82.00,82.00,82.00,82.00,0 01/10/19,JAWA,141.00,145.00,141.00,145.00,2000 01/10/19,JECC,5325.00,5325.00,4310.00,4310.00,300 01/10/19,JGLE,50.00,50.00,50.00,50.00,140900 01/10/19,JIHD,505.00,505.00,505.00,505.00,500 01/10/19,JKON,398.00,400.00,398.00,400.00,700 01/10/19,JKSW,63.00,63.00,58.00,60.00,91400 01/10/19,JMAS,900.00,910.00,900.00,910.00,600 01/10/19,JPFA,2230.00,2250.00,2190.00,2200.00,7543300 01/10/19,JRPT,680.00,680.00,655.00,660.00,1098900 01/10/19,JSKY,915.00,915.00,900.00,900.00,1192900 01/10/19,JSMR,4940.00,4950.00,4830.00,4920.00,7135300 01/10/19,JSPT,1050.00,1050.00,1050.00,1050.00,100 01/10/19,JTPE,520.00,540.00,520.00,535.00,13507200 01/10/19,KAEF,2620.00,2650.00,2570.00,2570.00,295000 01/10/19,KARW,90.00,90.00,84.00,87.00,198500 01/10/19,KBLI,338.00,346.00,330.00,338.00,4324100 01/10/19,KBLM,250.00,250.00,242.00,242.00,36600 01/10/19,KBLV,600.00,600.00,575.00,575.00,71900 01/10/19,KBRI,50.00,50.00,50.00,50.00,7700 01/10/19,KDSI,960.00,965.00,955.00,955.00,528200 01/10/19,KIAS,100.00,100.00,100.00,100.00,0 01/10/19,KICI,300.00,300.00,300.00,300.00,0 01/10/19,KIJA,268.00,272.00,268.00,270.00,969500 01/10/19,KINO,2690.00,2760.00,2690.00,2710.00,394400 01/10/19,KIOS,2090.00,2150.00,2000.00,2120.00,28300 01/10/19,KIOS-W,1800.00,1800.00,1800.00,1800.00,10100 01/10/19,KKGI,350.00,350.00,350.00,350.00,100 01/10/19,KLBF,1550.00,1600.00,1545.00,1600.00,32039200 01/10/19,KMTR,274.00,276.00,270.00,272.00,104800 01/10/19,KOBX,182.00,184.00,178.00,178.00,1457200 01/10/19,KOIN,232.00,232.00,232.00,232.00,0 01/10/19,KONI,530.00,530.00,432.00,505.00,12000 01/10/19,KOPI,735.00,740.00,735.00,740.00,64200 01/10/19,KPAL,340.00,342.00,304.00,304.00,856300 01/10/19,KPAL-W,150.00,150.00,146.00,146.00,25000 01/10/19,KPAS,302.00,306.00,246.00,258.00,264725300 01/10/19,KPAS-W,60.00,64.00,55.00,58.00,5364300 01/10/19,KPIG,132.00,134.00,132.00,134.00,184100 01/10/19,KRAH,2480.00,2480.00,2480.00,2480.00,11900 01/10/19,KRAS,442.00,446.00,432.00,436.00,10894900 01/10/19,KREN,625.00,630.00,610.00,630.00,129210300 01/10/19,LAND,895.00,925.00,880.00,905.00,142700 01/10/19,LAPD,50.00,50.00,50.00,50.00,39700 01/10/19,LCGP,125.00,127.00,121.00,125.00,722300 01/10/19,LCKM,294.00,296.00,294.00,296.00,2200 01/10/19,LEAD,50.00,65.00,50.00,63.00,367235700 01/10/19,LINK,4620.00,4710.00,4490.00,4500.00,263200 01/10/19,LION,615.00,615.00,615.00,615.00,0 01/10/19,LMAS,60.00,60.00,59.00,59.00,18300 01/10/19,LMPI,136.00,143.00,136.00,143.00,3000 01/10/19,LMSH,565.00,565.00,565.00,565.00,0 01/10/19,LPCK,1720.00,1780.00,1720.00,1765.00,421800 01/10/19,LPGI,4300.00,4300.00,4300.00,4300.00,100 01/10/19,LPIN,995.00,995.00,995.00,995.00,100 01/10/19,LPKR,266.00,270.00,258.00,260.00,21071500 01/10/19,LPLI,118.00,118.00,104.00,110.00,10200 01/10/19,LPPF,5625.00,6250.00,5625.00,6150.00,11279700 01/10/19,LPPS,101.00,104.00,100.00,102.00,236300 01/10/19,LRNA,107.00,107.00,99.00,99.00,28000 01/10/19,LRNA-W,12.00,12.00,12.00,12.00,22900 01/10/19,LSIP,1365.00,1385.00,1350.00,1350.00,11793000 01/10/19,LTLS,575.00,600.00,570.00,570.00,167200 01/10/19,LUCK,700.00,710.00,690.00,695.00,331400 01/10/19,MABA,188.00,197.00,184.00,187.00,1311150500 01/10/19,MAGP,50.00,50.00,50.00,50.00,0 01/10/19,MAIN,1440.00,1460.00,1410.00,1415.00,2857600 01/10/19,MAMI,131.00,131.00,127.00,130.00,138482100 01/10/19,MAMIP,600.00,600.00,600.00,600.00,0 01/10/19,MAPA,3700.00,3700.00,3700.00,3700.00,800 01/10/19,MAPB,1800.00,1805.00,1800.00,1800.00,4000 01/10/19,MAPI,885.00,905.00,875.00,880.00,42434100 01/10/19,MARI,254.00,256.00,252.00,256.00,12976000 01/10/19,MARK,1980.00,1980.00,1970.00,1980.00,210700 01/10/19,MASA,730.00,750.00,730.00,735.00,5766100 01/10/19,MAYA,7000.00,7000.00,7000.00,7000.00,0 01/10/19,MBAP,2950.00,3000.00,2930.00,2940.00,296400 01/10/19,MBSS,520.00,525.00,515.00,525.00,5564800 01/10/19,MBTO,129.00,144.00,124.00,136.00,112800 01/10/19,MCAS,3010.00,3030.00,3000.00,3020.00,1835800 01/10/19,MCOR,166.00,167.00,161.00,163.00,2381600 01/10/19,MDIA,133.00,135.00,127.00,133.00,169600 01/10/19,MDKA,3310.00,3350.00,3200.00,3300.00,44500 01/10/19,MDKI,254.00,262.00,250.00,260.00,72100 01/10/19,MDLN,236.00,240.00,224.00,230.00,1484200 01/10/19,MDRN,50.00,50.00,50.00,50.00,100 01/10/19,MEDC,830.00,845.00,825.00,835.00,50131100 01/10/19,MEDC-W,206.00,226.00,206.00,214.00,3267300 01/10/19,MEGA,4900.00,4900.00,4900.00,4900.00,100 01/10/19,MERK,4030.00,4300.00,4010.00,4240.00,1309500 01/10/19,META,222.00,224.00,220.00,224.00,307600 01/10/19,MFIN,955.00,960.00,910.00,960.00,318100 01/10/19,MFMI,665.00,735.00,665.00,735.00,1100 01/10/19,MGNA,50.00,54.00,50.00,51.00,7755400 01/10/19,MGRO,940.00,980.00,935.00,955.00,14234700 01/10/19,MICE,370.00,376.00,370.00,370.00,56100 01/10/19,MIDI,1060.00,1060.00,1060.00,1060.00,100 01/10/19,MIKA,1680.00,1740.00,1675.00,1720.00,3392100 01/10/19,MINA,770.00,785.00,770.00,780.00,3000 01/10/19,MIRA,50.00,50.00,50.00,50.00,242500 01/10/19,MITI,50.00,65.00,50.00,58.00,61779300 01/10/19,MKNT,191.00,191.00,187.00,189.00,652500 01/10/19,MKPI,18000.00,18000.00,17800.00,17800.00,400 01/10/19,MLBI,16000.00,16000.00,15500.00,16000.00,13500 01/10/19,MLIA,1205.00,1210.00,1205.00,1205.00,512400 01/10/19,MLPL,88.00,88.00,83.00,83.00,6927500 01/10/19,MLPT,910.00,910.00,910.00,910.00,0 01/10/19,MMLP,515.00,515.00,500.00,510.00,578700 01/10/19,MNCN,760.00,780.00,755.00,760.00,38942900 01/10/19,MOLI,1085.00,1085.00,1075.00,1075.00,100500 01/10/19,MPMX,910.00,925.00,905.00,915.00,1136500 01/10/19,MPOW,109.00,110.00,102.00,106.00,6600 01/10/19,MPPA,169.00,174.00,168.00,168.00,4562500 01/10/19,MPRO,790.00,790.00,775.00,775.00,178600 01/10/19,MRAT,188.00,188.00,181.00,181.00,1100 01/10/19,MREI,5800.00,5800.00,5800.00,5800.00,100 01/10/19,MSIN,312.00,312.00,308.00,310.00,21600 01/10/19,MSKY,785.00,830.00,780.00,825.00,728100 01/10/19,MTDL,805.00,850.00,805.00,815.00,6640100 01/10/19,MTFN,50.00,50.00,50.00,50.00,0 01/10/19,MTLA,414.00,414.00,412.00,412.00,1000 01/10/19,MTRA,366.00,370.00,360.00,370.00,217100 01/10/19,MTSM,173.00,228.00,173.00,220.00,75500 01/10/19,MTWI,65.00,76.00,65.00,67.00,4927100 01/10/19,MYOH,1215.00,1225.00,1200.00,1225.00,287600 01/10/19,MYOR,2640.00,2670.00,2630.00,2650.00,995700 01/10/19,MYRX,109.00,112.00,109.00,110.00,1315762900 01/10/19,MYRXP,50.00,50.00,50.00,50.00,0 01/10/19,MYTX,101.00,105.00,100.00,100.00,132000 01/10/19,NAGA,246.00,248.00,246.00,248.00,57400 01/10/19,NASA,615.00,615.00,615.00,615.00,263817100 01/10/19,NASA-W,520.00,555.00,520.00,555.00,13800 01/10/19,NELY,126.00,134.00,126.00,128.00,436100 01/10/19,NFCX,1985.00,2250.00,1925.00,2210.00,2562000 01/10/19,NICK,146.00,150.00,146.00,148.00,75200 01/10/19,NIKL,3360.00,3440.00,3330.00,3340.00,190100 01/10/19,NIPS,380.00,400.00,380.00,400.00,11700 01/10/19,NIRO,90.00,91.00,90.00,90.00,328800 01/10/19,NISP,905.00,925.00,885.00,895.00,61500 01/10/19,NOBU,1000.00,1000.00,1000.00,1000.00,0 01/10/19,NRCA,412.00,414.00,402.00,410.00,862900 01/10/19,NUSA,107.00,108.00,104.00,106.00,19093200 01/10/19,NUSA-W,71.00,73.00,61.00,68.00,130500 01/10/19,OASA,380.00,380.00,380.00,380.00,200 01/10/19,OCAP,268.00,270.00,191.00,240.00,10500 01/10/19,OKAS,179.00,204.00,169.00,185.00,202700 01/10/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 01/10/19,PADI,800.00,800.00,790.00,800.00,255200 01/10/19,PALM,286.00,286.00,268.00,270.00,10700 01/10/19,PANI,167.00,172.00,165.00,167.00,125600 01/10/19,PANR,388.00,392.00,388.00,390.00,1012700 01/10/19,PANS,1410.00,1410.00,1390.00,1395.00,27900 01/10/19,PBID,1120.00,1140.00,1120.00,1140.00,402800 01/10/19,PBRX,540.00,550.00,540.00,550.00,113000 01/10/19,PBSA,695.00,740.00,690.00,710.00,6500 01/10/19,PCAR,4620.00,4620.00,4600.00,4600.00,16000 01/10/19,PDES,1450.00,1450.00,1450.00,1450.00,100 01/10/19,PEGE,180.00,180.00,180.00,180.00,100 01/10/19,PEHA,2520.00,2600.00,2500.00,2510.00,44600 01/10/19,PGAS,2280.00,2330.00,2250.00,2290.00,124206000 01/10/19,PGLI,210.00,220.00,208.00,210.00,4400 01/10/19,PICO,268.00,268.00,240.00,256.00,400 01/10/19,PJAA,1280.00,1280.00,1280.00,1280.00,100 01/10/19,PKPK,110.00,110.00,107.00,108.00,773200 01/10/19,PLAS,50.00,50.00,50.00,50.00,0 01/10/19,PLIN,3500.00,3500.00,3500.00,3500.00,0 01/10/19,PNBN,1080.00,1100.00,1065.00,1085.00,8652200 01/10/19,PNBS,56.00,57.00,54.00,57.00,15066200 01/10/19,PNIN,1055.00,1070.00,1040.00,1055.00,657800 01/10/19,PNLF,266.00,272.00,264.00,268.00,26095900 01/10/19,PNSE,690.00,690.00,690.00,690.00,100 01/10/19,POLA,1740.00,1780.00,1710.00,1775.00,43100 01/10/19,POLA-W,900.00,900.00,900.00,900.00,2800 01/10/19,POLI,2450.00,2450.00,2350.00,2450.00,2013200 01/10/19,POLL,1800.00,1820.00,1695.00,1700.00,308500 01/10/19,POLY,147.00,159.00,147.00,156.00,6020400 01/10/19,POOL,4530.00,4720.00,4520.00,4720.00,40908200 01/10/19,POOL-W,4010.00,4010.00,4010.00,4010.00,0 01/10/19,PORT,550.00,550.00,550.00,550.00,0 01/10/19,POWR,865.00,870.00,865.00,865.00,389300 01/10/19,PPRE,356.00,356.00,346.00,350.00,819700 01/10/19,PPRO,141.00,146.00,138.00,145.00,137193000 01/10/19,PRAS,180.00,180.00,177.00,177.00,3600 01/10/19,PRDA,2270.00,2270.00,2160.00,2180.00,63700 01/10/19,PRIM,590.00,600.00,560.00,565.00,4000 01/10/19,PRIM-W,69.00,69.00,41.00,56.00,797500 01/10/19,PSAB,206.00,214.00,206.00,210.00,2172200 01/10/19,PSDN,212.00,212.00,200.00,200.00,19200 01/10/19,PSKT,50.00,50.00,50.00,50.00,120900 01/10/19,PSKT-W,25.00,25.00,25.00,25.00,0 01/10/19,PSSI,179.00,185.00,169.00,170.00,11236700 01/10/19,PTBA,4350.00,4370.00,4260.00,4290.00,17745200 01/10/19,PTIS,292.00,310.00,292.00,310.00,4100 01/10/19,PTPP,2200.00,2260.00,2140.00,2220.00,28083200 01/10/19,PTRO,1900.00,1935.00,1900.00,1905.00,478500 01/10/19,PTSN,1380.00,1380.00,1230.00,1230.00,2999500 01/10/19,PTSP,7275.00,7275.00,7275.00,7275.00,100 01/10/19,PUDP,442.00,442.00,442.00,442.00,100 01/10/19,PWON,660.00,670.00,655.00,655.00,23341200 01/10/19,PYFA,180.00,180.00,180.00,180.00,0 01/10/19,PZZA,915.00,920.00,905.00,915.00,207500 01/10/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 01/10/19,R-LQ45X,1042.00,1042.00,1042.00,1042.00,700 01/10/19,RAJA,380.00,380.00,360.00,362.00,1503100 01/10/19,RALS,1505.00,1605.00,1505.00,1595.00,8665800 01/10/19,RANC,312.00,328.00,304.00,304.00,3200 01/10/19,RBMS,109.00,111.00,103.00,103.00,17051000 01/10/19,RDTX,5350.00,5350.00,5275.00,5275.00,4000 01/10/19,RELI,410.00,414.00,308.00,308.00,356300 01/10/19,RICY,162.00,162.00,160.00,161.00,47800 01/10/19,RIGS,250.00,258.00,236.00,240.00,3798300 01/10/19,RIMO,137.00,138.00,135.00,136.00,32150400 01/10/19,RISE,498.00,498.00,496.00,496.00,1793000 01/10/19,RMBA,336.00,336.00,314.00,328.00,43400 01/10/19,RODA,450.00,450.00,450.00,450.00,0 01/10/19,ROTI,1220.00,1240.00,1200.00,1200.00,839400 01/10/19,RUIS,258.00,258.00,258.00,258.00,0 01/10/19,SAFE,210.00,210.00,190.00,198.00,64400 01/10/19,SAME,565.00,570.00,560.00,565.00,1536900 01/10/19,SAPX,640.00,675.00,545.00,625.00,96100 01/10/19,SATU,116.00,119.00,115.00,117.00,1301800 01/10/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 01/10/19,SCCO,9000.00,9000.00,8975.00,8975.00,2400 01/10/19,SCMA,1860.00,1950.00,1850.00,1950.00,32862300 01/10/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 01/10/19,SDMU,51.00,59.00,50.00,54.00,15017400 01/10/19,SDPC,95.00,99.00,95.00,97.00,217600 01/10/19,SDRA,850.00,850.00,850.00,850.00,0 01/10/19,SGRO,2390.00,2430.00,2350.00,2430.00,552700 01/10/19,SHID,4300.00,4300.00,4300.00,4300.00,0 01/10/19,SHIP,865.00,865.00,835.00,840.00,2329800 01/10/19,SIAP,83.00,83.00,83.00,83.00,0 01/10/19,SIDO,850.00,850.00,840.00,850.00,1756700 01/10/19,SILO,3450.00,3510.00,3420.00,3500.00,808900 01/10/19,SIMA,194.00,210.00,184.00,200.00,577400 01/10/19,SIMP,492.00,496.00,488.00,488.00,2198200 01/10/19,SIPD,1000.00,1000.00,990.00,990.00,10700 01/10/19,SKBM,550.00,570.00,505.00,570.00,1900 01/10/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 01/10/19,SKRN,496.00,496.00,472.00,476.00,2598100 01/10/19,SKYB,159.00,161.00,159.00,161.00,28200 01/10/19,SMAR,4130.00,4130.00,4130.00,4130.00,200 01/10/19,SMBR,1725.00,1750.00,1700.00,1700.00,440200 01/10/19,SMCB,1865.00,1870.00,1840.00,1850.00,10135600 01/10/19,SMDM,147.00,148.00,147.00,148.00,11000 01/10/19,SMDR,320.00,328.00,318.00,320.00,1248400 01/10/19,SMGR,11300.00,11925.00,11275.00,11925.00,11074100 01/10/19,SMMA,8600.00,8600.00,8600.00,8600.00,100 01/10/19,SMMT,193.00,195.00,182.00,185.00,235300 01/10/19,SMRA,865.00,970.00,865.00,950.00,52040500 01/10/19,SMRU,480.00,480.00,478.00,480.00,38000 01/10/19,SMSM,1390.00,1410.00,1380.00,1395.00,3325800 01/10/19,SOCI,152.00,153.00,144.00,146.00,16685500 01/10/19,SONA,5625.00,5625.00,5625.00,5625.00,100 01/10/19,SOSS,490.00,510.00,480.00,486.00,43000 01/10/19,SOSS-W,23.00,23.00,21.00,22.00,1266500 01/10/19,SOTS,332.00,342.00,316.00,316.00,2997000 01/10/19,SOTS-W,92.00,92.00,82.00,84.00,48900 01/10/19,SPMA,260.00,260.00,260.00,260.00,400 01/10/19,SPTO,845.00,845.00,820.00,825.00,549000 01/10/19,SQMI,240.00,242.00,236.00,240.00,55900 01/10/19,SRAJ,200.00,218.00,191.00,200.00,65200 01/10/19,SRIL,344.00,348.00,322.00,332.00,1944427100 01/10/19,SRSN,63.00,67.00,63.00,64.00,5726700 01/10/19,SRTG,3650.00,3660.00,3650.00,3660.00,2400 01/10/19,SSIA,492.00,500.00,490.00,492.00,19674200 01/10/19,SSMS,1210.00,1220.00,1200.00,1205.00,93838800 01/10/19,SSTM,386.00,460.00,310.00,378.00,7000 01/10/19,STAR,84.00,85.00,83.00,84.00,36400 01/10/19,STTP,3750.00,3750.00,3750.00,3750.00,0 01/10/19,SUGI,50.00,50.00,50.00,50.00,157500 01/10/19,SULI,100.00,102.00,100.00,102.00,3025400 01/10/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 01/10/19,SURE,2590.00,2590.00,2530.00,2540.00,26100 01/10/19,SWAT,123.00,126.00,123.00,124.00,2966700 01/10/19,TALF,310.00,340.00,302.00,328.00,4200 01/10/19,TAMU,4330.00,4440.00,4300.00,4350.00,3689800 01/10/19,TARA,875.00,895.00,865.00,865.00,45248400 01/10/19,TAXI,90.00,90.00,90.00,90.00,0 01/10/19,TBIG,4300.00,4500.00,3930.00,4500.00,2259600 01/10/19,TBLA,905.00,915.00,885.00,895.00,2229900 01/10/19,TBMS,880.00,900.00,880.00,900.00,5100 01/10/19,TCID,16100.00,16100.00,16100.00,16100.00,0 01/10/19,TCPI,8925.00,8925.00,8925.00,8925.00,0 01/10/19,TDPM,286.00,288.00,284.00,288.00,22323900 01/10/19,TELE,930.00,930.00,930.00,930.00,100 01/10/19,TFCO,680.00,780.00,675.00,750.00,15500 01/10/19,TGKA,3010.00,3010.00,2900.00,3000.00,1700 01/10/19,TGRA,765.00,770.00,760.00,765.00,12750300 01/10/19,TIFA,160.00,161.00,160.00,160.00,22300 01/10/19,TINS,860.00,890.00,840.00,855.00,55162200 01/10/19,TIRA,214.00,214.00,202.00,202.00,2800 01/10/19,TIRT,64.00,64.00,62.00,64.00,30500 01/10/19,TKIM,11750.00,12400.00,11700.00,12400.00,7347900 01/10/19,TLKM,3760.00,3800.00,3740.00,3800.00,126396700 01/10/19,TMAS,800.00,800.00,800.00,800.00,1000 01/10/19,TMPI,50.00,50.00,50.00,50.00,0 01/10/19,TMPO,180.00,180.00,180.00,180.00,200 01/10/19,TNCA,183.00,190.00,180.00,190.00,50600 01/10/19,TOBA,1635.00,1635.00,1595.00,1595.00,7400 01/10/19,TOPS,830.00,830.00,815.00,820.00,12073500 01/10/19,TOTL,600.00,600.00,585.00,590.00,384000 01/10/19,TOTO,380.00,386.00,374.00,374.00,59400 01/10/19,TOWR,680.00,685.00,675.00,675.00,12321900 01/10/19,TPIA,5725.00,5800.00,5650.00,5700.00,1692600 01/10/19,TPMA,230.00,236.00,230.00,236.00,2600 01/10/19,TRAM,167.00,170.00,166.00,167.00,469867500 01/10/19,TRAM-W,52.00,54.00,50.00,50.00,136900 01/10/19,TRIL,52.00,58.00,51.00,54.00,3570600 01/10/19,TRIM,128.00,130.00,126.00,129.00,181100 01/10/19,TRIO,260.00,260.00,226.00,226.00,3100 01/10/19,TRIS,224.00,248.00,218.00,248.00,1400 01/10/19,TRST,400.00,400.00,400.00,400.00,0 01/10/19,TRUK,130.00,131.00,128.00,129.00,2734100 01/10/19,TRUS,356.00,366.00,340.00,350.00,47400 01/10/19,TSPC,1395.00,1395.00,1385.00,1390.00,1452700 01/10/19,TUGU,3310.00,3330.00,3310.00,3320.00,12400 01/10/19,TURI,1180.00,1180.00,1180.00,1180.00,100 01/10/19,ULTJ,1220.00,1225.00,1210.00,1220.00,80300 01/10/19,UNIC,3930.00,4200.00,3930.00,4200.00,9800 01/10/19,UNIT,220.00,250.00,206.00,238.00,52500 01/10/19,UNSP,119.00,125.00,110.00,115.00,4217500 01/10/19,UNTR,28250.00,28350.00,27850.00,28225.00,5070800 01/10/19,UNVR,46400.00,48325.00,46275.00,48325.00,2470200 01/10/19,URBN,1950.00,1950.00,1900.00,1930.00,3300 01/10/19,URBN-W,42.00,42.00,36.00,38.00,3184700 01/10/19,VICO,108.00,108.00,104.00,104.00,1000 01/10/19,VINS,108.00,108.00,94.00,102.00,5500 01/10/19,VINS-W,38.00,38.00,38.00,38.00,0 01/10/19,VIVA,148.00,150.00,137.00,140.00,12928500 01/10/19,VOKS,260.00,270.00,258.00,260.00,4660200 01/10/19,VRNA,130.00,130.00,121.00,125.00,237500 01/10/19,WAPO,86.00,87.00,85.00,86.00,51000 01/10/19,WEGE,262.00,262.00,256.00,258.00,4051700 01/10/19,WEHA,153.00,154.00,152.00,153.00,1813300 01/10/19,WICO,650.00,650.00,650.00,650.00,100 01/10/19,WIIM,171.00,174.00,168.00,171.00,7722700 01/10/19,WIKA,1865.00,1885.00,1825.00,1860.00,16593500 01/10/19,WINS,222.00,226.00,222.00,224.00,2027500 01/10/19,WOMF,316.00,316.00,310.00,312.00,893600 01/10/19,WOOD,570.00,585.00,565.00,575.00,15527600 01/10/19,WSBP,396.00,396.00,388.00,394.00,51451900 01/10/19,WSKT,2010.00,2030.00,1965.00,1985.00,52927400 01/10/19,WTON,414.00,416.00,404.00,416.00,27018800 01/10/19,XBLQ,494.00,494.00,494.00,494.00,0 01/10/19,XBNI,1109.00,1109.00,1109.00,1109.00,600 01/10/19,XCID,95.00,95.00,86.00,87.00,477900 01/10/19,XDIF,509.00,509.00,509.00,509.00,0 01/10/19,XIHD,520.00,520.00,520.00,520.00,0 01/10/19,XIIC,1144.00,1144.00,1144.00,1144.00,0 01/10/19,XIIF,700.00,700.00,693.00,693.00,2600 01/10/19,XIIT,567.00,567.00,567.00,567.00,0 01/10/19,XIJI,720.00,720.00,718.00,719.00,3100 01/10/19,XIPI,166.00,166.00,166.00,166.00,0 01/10/19,XISB,398.00,398.00,398.00,398.00,0 01/10/19,XISC,731.00,735.00,731.00,735.00,1400 01/10/19,XISI,334.00,334.00,334.00,334.00,0 01/10/19,XISR,392.00,393.00,390.00,392.00,4500 01/10/19,XMTS,516.00,516.00,516.00,516.00,0 01/10/19,XPDV,494.00,494.00,494.00,494.00,0 01/10/19,XPES,467.00,467.00,467.00,467.00,100 01/10/19,XPFT,540.00,540.00,540.00,540.00,100 01/10/19,XPID,538.00,538.00,538.00,538.00,0 01/10/19,XPLC,515.00,515.00,515.00,515.00,0 01/10/19,XPLQ,550.00,550.00,550.00,550.00,200 01/10/19,XPSG,443.00,443.00,443.00,443.00,0 01/10/19,XSBC,112.00,112.00,112.00,112.00,100000 01/10/19,YELO,386.00,388.00,378.00,384.00,1016100 01/10/19,YELO-W,35.00,36.00,33.00,34.00,613800 01/10/19,YPAS,670.00,705.00,650.00,650.00,1200 01/10/19,YULE,202.00,202.00,202.00,202.00,100 01/10/19,ZBRA,50.00,50.00,50.00,50.00,0 01/10/19,ZINC,1535.00,1540.00,1520.00,1530.00,21229400 01/10/19,ZONE,530.00,560.00,525.00,535.00,2520600