,,,,,, 10/09/19,AALI,10900.00,10925.00,10650.00,10925.00,447200 10/09/19,ABBA,121.00,134.00,121.00,133.00,3842800 10/09/19,ABDA,6975.00,6975.00,6975.00,6975.00,0 10/09/19,ABMM,1610.00,1615.00,1610.00,1615.00,200 10/09/19,ACES,1800.00,1840.00,1800.00,1815.00,22689000 10/09/19,ACST,1060.00,1070.00,1060.00,1060.00,488900 10/09/19,ADES,1055.00,1055.00,1035.00,1040.00,9600 10/09/19,ADHI,1210.00,1210.00,1180.00,1185.00,6203100 10/09/19,ADMF,10300.00,10300.00,10250.00,10300.00,1800 10/09/19,ADMG,181.00,190.00,181.00,184.00,527100 10/09/19,ADRO,1275.00,1300.00,1265.00,1270.00,29098800 10/09/19,AGII,590.00,615.00,590.00,595.00,10800 10/09/19,AGRO,208.00,208.00,204.00,206.00,763800 10/09/19,AGRS,181.00,189.00,181.00,187.00,40000 10/09/19,AHAP,68.00,73.00,68.00,70.00,841000 10/09/19,AIMS,180.00,180.00,180.00,180.00,0 10/09/19,AISA,168.00,168.00,168.00,168.00,0 10/09/19,AKKU,50.00,50.00,50.00,50.00,16600 10/09/19,AKPI,400.00,404.00,400.00,400.00,10900 10/09/19,AKRA,4230.00,4260.00,4120.00,4200.00,4862700 10/09/19,AKSI,770.00,785.00,750.00,750.00,2649800 10/09/19,ALDO,378.00,378.00,378.00,378.00,72900 10/09/19,ALKA,492.00,492.00,466.00,480.00,5600 10/09/19,ALMI,342.00,342.00,342.00,342.00,0 10/09/19,ALTO,356.00,376.00,350.00,376.00,57000 10/09/19,AMAG,302.00,302.00,302.00,302.00,0 10/09/19,AMFG,4000.00,4000.00,3920.00,3920.00,17500 10/09/19,AMIN,312.00,322.00,300.00,320.00,5700 10/09/19,AMRT,905.00,910.00,900.00,910.00,1278300 10/09/19,ANDI,1970.00,2460.00,1970.00,2460.00,49407700 10/09/19,ANJT,835.00,845.00,835.00,845.00,137500 10/09/19,ANTM,935.00,995.00,935.00,990.00,139352700 10/09/19,APEX,570.00,570.00,570.00,570.00,0 10/09/19,APIC,695.00,715.00,695.00,705.00,19814400 10/09/19,APIC-W,695.00,352.00,352.00,352.00,0 10/09/19,APII,180.00,183.00,180.00,183.00,24700 10/09/19,APLI,85.00,85.00,80.00,80.00,603000 10/09/19,APLN,224.00,240.00,222.00,238.00,43936500 10/09/19,APOL,50.00,50.00,50.00,50.00,0 10/09/19,APOL-W2,29.00,47.00,21.00,35.00,171200 10/09/19,ARGO,825.00,825.00,825.00,825.00,0 10/09/19,ARII,720.00,720.00,720.00,720.00,8200 10/09/19,ARKA,1955.00,1955.00,1700.00,1705.00,311100 10/09/19,ARMY,202.00,202.00,196.00,202.00,960500 10/09/19,ARNA,520.00,520.00,500.00,520.00,1100 10/09/19,ARTA,360.00,360.00,360.00,360.00,0 10/09/19,ARTI,50.00,50.00,50.00,50.00,400 10/09/19,ARTO,2630.00,2630.00,2630.00,2630.00,0 10/09/19,ASBI,330.00,330.00,310.00,310.00,300 10/09/19,ASDM,1020.00,1020.00,1020.00,1020.00,0 10/09/19,ASGR,1000.00,1015.00,1000.00,1015.00,227800 10/09/19,ASII,6300.00,6350.00,6250.00,6275.00,15376200 10/09/19,ASJT,184.00,184.00,178.00,178.00,10500 10/09/19,ASMI,1030.00,1035.00,885.00,970.00,435300 10/09/19,ASRI,280.00,280.00,272.00,272.00,11842900 10/09/19,ASRM,2090.00,2090.00,2090.00,2090.00,0 10/09/19,ASSA,735.00,750.00,710.00,750.00,2024400 10/09/19,ATIC,810.00,810.00,810.00,810.00,0 10/09/19,AUTO,1195.00,1195.00,1160.00,1175.00,367600 10/09/19,BABP,50.00,50.00,50.00,50.00,225800 10/09/19,BABP-W3,27.00,28.00,27.00,28.00,4000 10/09/19,BACA,280.00,280.00,280.00,280.00,0 10/09/19,BACA-W2,100.00,100.00,100.00,100.00,0 10/09/19,BAJA,81.00,99.00,79.00,99.00,33987400 10/09/19,BALI,1420.00,1420.00,1420.00,1420.00,48500 10/09/19,BAPA,78.00,81.00,78.00,81.00,92800 10/09/19,BAPI,50.00,51.00,50.00,50.00,87419800 10/09/19,BAPI-W,7.00,8.00,6.00,7.00,105680700 10/09/19,BATA,700.00,700.00,700.00,700.00,0 10/09/19,BAYU,1625.00,1625.00,1625.00,1625.00,1000 10/09/19,BBCA,30500.00,30500.00,30250.00,30350.00,8299300 10/09/19,BBHI,173.00,179.00,170.00,170.00,75600 10/09/19,BBKP,258.00,258.00,252.00,254.00,1006600 10/09/19,BBLD,434.00,434.00,434.00,434.00,0 10/09/19,BBMD,2450.00,2450.00,2450.00,2450.00,0 10/09/19,BBNI,6800.00,6800.00,6725.00,6750.00,12618700 10/09/19,BBRI,3950.00,3990.00,3920.00,3960.00,117832100 10/09/19,BBRM,50.00,50.00,50.00,50.00,0 10/09/19,BBTN,1815.00,1830.00,1780.00,1795.00,15699300 10/09/19,BBYB,278.00,284.00,278.00,282.00,22200 10/09/19,BCAP,148.00,150.00,145.00,147.00,947300 10/09/19,BCIC,450.00,450.00,450.00,450.00,0 10/09/19,BCIP,82.00,83.00,82.00,83.00,1779200 10/09/19,BDMN,4610.00,4630.00,4570.00,4590.00,2560100 10/09/19,BEEF,336.00,340.00,334.00,336.00,1578000 10/09/19,BEEF-W,38.00,40.00,37.00,37.00,199800 10/09/19,BEKS,50.00,50.00,50.00,50.00,18600 10/09/19,BELL,515.00,520.00,515.00,520.00,159100 10/09/19,BEST,238.00,244.00,234.00,238.00,3905600 10/09/19,BFIN,530.00,540.00,525.00,530.00,8700 10/09/19,BGTG,64.00,66.00,64.00,66.00,4359500 10/09/19,BHIT,67.00,72.00,66.00,70.00,33145900 10/09/19,BIKA,200.00,200.00,200.00,200.00,200 10/09/19,BIMA,50.00,51.00,50.00,50.00,111200 10/09/19,BINA,860.00,900.00,860.00,900.00,149700 10/09/19,BIPI,50.00,50.00,50.00,50.00,19000 10/09/19,BIPI-W,12.00,12.00,11.00,11.00,4086300 10/09/19,BIPP,67.00,68.00,67.00,68.00,200 10/09/19,BIPP-W2,67.00,1.00,1.00,1.00,0 10/09/19,BIRD,2440.00,2450.00,2390.00,2440.00,416400 10/09/19,BISI,1370.00,1380.00,1370.00,1380.00,2800 10/09/19,BJBR,1715.00,1725.00,1700.00,1715.00,9212200 10/09/19,BJTM,635.00,645.00,635.00,635.00,3234200 10/09/19,BKDP,56.00,63.00,56.00,61.00,37600 10/09/19,BKSL,112.00,113.00,111.00,111.00,15290700 10/09/19,BKSL-W,20.00,21.00,20.00,20.00,474900 10/09/19,BKSW,204.00,204.00,204.00,204.00,10000 10/09/19,BLTA,50.00,50.00,50.00,50.00,500 10/09/19,BLTZ,3000.00,3000.00,3000.00,3000.00,0 10/09/19,BLUE,575.00,590.00,545.00,580.00,236600 10/09/19,BMAS,260.00,260.00,244.00,244.00,7400 10/09/19,BMRI,6450.00,6475.00,6400.00,6425.00,27565700 10/09/19,BMSR,87.00,94.00,82.00,88.00,33200 10/09/19,BMTR,324.00,334.00,320.00,332.00,19993500 10/09/19,BNBA,322.00,322.00,308.00,320.00,490700 10/09/19,BNBR,50.00,50.00,50.00,50.00,1600 10/09/19,BNGA,955.00,970.00,955.00,965.00,1077200 10/09/19,BNII,214.00,214.00,212.00,212.00,262100 10/09/19,BNLI,1170.00,1215.00,1160.00,1205.00,82075900 10/09/19,BOGA,880.00,890.00,870.00,885.00,5587800 10/09/19,BOGA-W,880.00,665.00,665.00,665.00,0 10/09/19,BOLA,362.00,362.00,356.00,362.00,153300 10/09/19,BOLT,855.00,870.00,855.00,865.00,116600 10/09/19,BORN,50.00,50.00,50.00,50.00,0 10/09/19,BOSS,780.00,790.00,755.00,760.00,7197200 10/09/19,BPFI,1140.00,1140.00,1140.00,1140.00,0 10/09/19,BPII,8000.00,8000.00,8000.00,8000.00,500 10/09/19,BPTR,108.00,119.00,105.00,107.00,28014600 10/09/19,BRAM,11700.00,11700.00,11700.00,11700.00,0 10/09/19,BRIS,404.00,410.00,398.00,398.00,1041200 10/09/19,BRMS,50.00,50.00,50.00,50.00,1496100 10/09/19,BRNA,1020.00,1020.00,1020.00,1020.00,0 10/09/19,BRPT,935.00,945.00,880.00,890.00,107009200 10/09/19,BRPT-W,535.00,590.00,510.00,510.00,27100 10/09/19,BSDE,1305.00,1355.00,1305.00,1355.00,5023900 10/09/19,BSIM,560.00,590.00,560.00,590.00,400 10/09/19,BSIM-W3,50.00,52.00,40.00,52.00,114600 10/09/19,BSSR,1800.00,1830.00,1800.00,1830.00,500 10/09/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 10/09/19,BTEK,68.00,69.00,65.00,69.00,6708200 10/09/19,BTEL,50.00,50.00,50.00,50.00,0 10/09/19,BTON,200.00,210.00,200.00,200.00,91000 10/09/19,BTPN,3150.00,3210.00,3120.00,3200.00,4200 10/09/19,BTPS,3870.00,3890.00,3670.00,3800.00,39599100 10/09/19,BUDI,100.00,100.00,100.00,100.00,142400 10/09/19,BUKK,1795.00,1795.00,1795.00,1795.00,0 10/09/19,BULL,196.00,197.00,194.00,194.00,26994200 10/09/19,BULL-W,90.00,120.00,90.00,95.00,900 10/09/19,BULL-W2,32.00,34.00,31.00,31.00,232900 10/09/19,BUMI,81.00,86.00,81.00,83.00,247602700 10/09/19,BUVA,80.00,82.00,79.00,82.00,28600 10/09/19,BVIC,183.00,183.00,165.00,174.00,11700 10/09/19,BWPT,124.00,125.00,121.00,123.00,7666900 10/09/19,BYAN,16600.00,16600.00,16600.00,16600.00,0 10/09/19,CAKK,96.00,103.00,96.00,99.00,3327900 10/09/19,CAKK-W,18.00,20.00,18.00,19.00,1062500 10/09/19,CAMP,430.00,440.00,416.00,424.00,1674100 10/09/19,CANI,200.00,200.00,200.00,200.00,0 10/09/19,CARS,214.00,228.00,214.00,228.00,341200 10/09/19,CASA,398.00,400.00,396.00,398.00,8225600 10/09/19,CASA-W,398.00,140.00,140.00,140.00,0 10/09/19,CASS,635.00,635.00,635.00,635.00,0 10/09/19,CCSI,268.00,272.00,256.00,256.00,3166700 10/09/19,CEKA,1535.00,1545.00,1480.00,1525.00,50600 10/09/19,CENT,75.00,77.00,74.00,75.00,2382600 10/09/19,CFIN,284.00,284.00,284.00,284.00,24800 10/09/19,CINT,244.00,246.00,244.00,246.00,49200 10/09/19,CITA,1900.00,1900.00,1900.00,1900.00,100 10/09/19,CITY,175.00,179.00,175.00,179.00,8600 10/09/19,CITY-W,83.00,83.00,56.00,60.00,62800 10/09/19,CKRA,76.00,76.00,76.00,76.00,0 10/09/19,CLAY,5325.00,5375.00,5275.00,5300.00,2039000 10/09/19,CLEO,575.00,590.00,560.00,560.00,27749800 10/09/19,CLPI,780.00,800.00,780.00,790.00,7300 10/09/19,CMNP,1990.00,2070.00,1980.00,2040.00,35100 10/09/19,CMPP,184.00,184.00,184.00,184.00,0 10/09/19,CNKO,50.00,50.00,50.00,50.00,300 10/09/19,CNTB,250.00,250.00,250.00,250.00,0 10/09/19,CNTX,400.00,430.00,400.00,430.00,3800 10/09/19,COCO,925.00,925.00,920.00,920.00,2226500 10/09/19,COCO-W,494.00,494.00,494.00,494.00,33300 10/09/19,COWL,200.00,200.00,200.00,200.00,9400 10/09/19,CPIN,5150.00,5175.00,5075.00,5075.00,2701500 10/09/19,CPRI,55.00,55.00,53.00,54.00,4016900 10/09/19,CPRI-W,23.00,23.00,18.00,19.00,516100 10/09/19,CPRO,50.00,50.00,50.00,50.00,10100 10/09/19,CSAP,450.00,450.00,446.00,448.00,189100 10/09/19,CSIS,98.00,98.00,93.00,96.00,391300 10/09/19,CTBN,3230.00,3230.00,3230.00,3230.00,0 10/09/19,CTRA,1100.00,1115.00,1100.00,1100.00,18014400 10/09/19,CTTH,95.00,98.00,89.00,89.00,1036600 10/09/19,DART,332.00,332.00,332.00,332.00,0 10/09/19,DAYA,216.00,216.00,216.00,216.00,0 10/09/19,DEAL,1635.00,1655.00,1630.00,1635.00,18284100 10/09/19,DEAL-W,1635.00,1100.00,1100.00,1100.00,0 10/09/19,DEFI,1815.00,1815.00,1815.00,1815.00,0 10/09/19,DEWA,50.00,50.00,50.00,50.00,107000 10/09/19,DFAM,1010.00,1015.00,1000.00,1015.00,6978700 10/09/19,DFAM-W,1010.00,760.00,760.00,760.00,0 10/09/19,DGIK,50.00,50.00,50.00,50.00,5100 10/09/19,DIGI,1700.00,1700.00,1695.00,1695.00,2300 10/09/19,DILD,390.00,390.00,382.00,386.00,951500 10/09/19,DIVA,3580.00,3730.00,3580.00,3710.00,2882300 10/09/19,DKFT,204.00,212.00,202.00,212.00,28865800 10/09/19,DLTA,6700.00,6750.00,6700.00,6700.00,4500 10/09/19,DMAS,292.00,292.00,288.00,290.00,21524400 10/09/19,DNAR,238.00,238.00,238.00,238.00,500 10/09/19,DNET,3000.00,3070.00,2860.00,3070.00,3000 10/09/19,DOID,322.00,328.00,322.00,324.00,7287600 10/09/19,DPNS,262.00,262.00,262.00,262.00,100 10/09/19,DPUM,110.00,110.00,109.00,109.00,102200 10/09/19,DSFI,120.00,122.00,115.00,115.00,1749400 10/09/19,DSNG,316.00,318.00,314.00,318.00,317900 10/09/19,DSSA,18375.00,18375.00,18375.00,18375.00,0 10/09/19,DUCK,1650.00,1665.00,1635.00,1665.00,7616200 10/09/19,DUTI,6850.00,6850.00,6850.00,6850.00,0 10/09/19,DVLA,2170.00,2170.00,2170.00,2170.00,100 10/09/19,DWGL,270.00,270.00,262.00,266.00,1236900 10/09/19,DWGL-W,72.00,74.00,71.00,72.00,1429700 10/09/19,DYAN,125.00,129.00,124.00,125.00,2215300 10/09/19,EAST,121.00,125.00,117.00,119.00,18912000 10/09/19,EAST-W,11.00,12.00,10.00,10.00,11239900 10/09/19,ECII,1120.00,1120.00,1100.00,1100.00,9100 10/09/19,EKAD,845.00,855.00,845.00,850.00,33400 10/09/19,ELSA,324.00,330.00,320.00,320.00,15585700 10/09/19,ELTY,50.00,50.00,50.00,50.00,0 10/09/19,EMDE,236.00,236.00,236.00,236.00,0 10/09/19,EMTK,5600.00,5600.00,5600.00,5600.00,500 10/09/19,ENRG,54.00,58.00,54.00,56.00,48095000 10/09/19,ENVY,1875.00,1880.00,1855.00,1860.00,11303500 10/09/19,EPMT,2100.00,2100.00,2100.00,2100.00,3700 10/09/19,ERAA,1550.00,1570.00,1525.00,1535.00,20272300 10/09/19,ERTX,137.00,137.00,126.00,134.00,500 10/09/19,ESSA,244.00,250.00,238.00,248.00,8329000 10/09/19,ESTI,97.00,105.00,97.00,98.00,28677700 10/09/19,ETWA,80.00,83.00,80.00,81.00,409100 10/09/19,EXCL,3450.00,3540.00,3430.00,3440.00,9908300 10/09/19,FAST,2760.00,2760.00,2760.00,2760.00,1000 10/09/19,FASW,7750.00,7750.00,7750.00,7750.00,11000 10/09/19,FILM,232.00,240.00,218.00,228.00,11510700 10/09/19,FINN,50.00,50.00,50.00,50.00,600 10/09/19,FIRE,2650.00,2680.00,2560.00,2620.00,54909300 10/09/19,FIRE-W,1800.00,1800.00,1800.00,1800.00,5400 10/09/19,FISH,2900.00,2900.00,2900.00,2900.00,0 10/09/19,FITT,84.00,84.00,82.00,83.00,5843700 10/09/19,FITT-W,28.00,32.00,27.00,29.00,167200 10/09/19,FMII,685.00,685.00,685.00,685.00,0 10/09/19,FOOD,120.00,135.00,120.00,134.00,854500 10/09/19,FORU,97.00,97.00,97.00,97.00,100 10/09/19,FORZ,985.00,985.00,950.00,985.00,2962000 10/09/19,FORZ-W,985.00,610.00,610.00,610.00,0 10/09/19,FPNI,125.00,129.00,125.00,128.00,731600 10/09/19,FREN,200.00,220.00,199.00,214.00,527024600 10/09/19,FREN-W,110.00,120.00,107.00,115.00,2601400 10/09/19,FUJI,117.00,117.00,114.00,115.00,17866000 10/09/19,GAMA,50.00,50.00,50.00,50.00,1500 10/09/19,GDST,100.00,106.00,91.00,100.00,30297400 10/09/19,GDYR,1985.00,1985.00,1985.00,1985.00,0 10/09/19,GEMA,374.00,374.00,374.00,374.00,0 10/09/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 10/09/19,GGRM,49450.00,50025.00,49300.00,49450.00,1064800 10/09/19,GGRP,690.00,720.00,690.00,700.00,261700 10/09/19,GHON,1495.00,1500.00,1495.00,1500.00,800 10/09/19,GIAA,500.00,520.00,498.00,520.00,14042600 10/09/19,GJTL,610.00,610.00,600.00,600.00,827300 10/09/19,GLOB,446.00,446.00,444.00,444.00,600 10/09/19,GMFI,185.00,188.00,183.00,187.00,1546900 10/09/19,GMTD,18000.00,18000.00,18000.00,18000.00,500 10/09/19,GOLD,228.00,230.00,228.00,230.00,2500 10/09/19,GOLL,50.00,50.00,50.00,50.00,0 10/09/19,GOOD,1570.00,1570.00,1555.00,1555.00,343500 10/09/19,GPRA,90.00,91.00,90.00,91.00,67500 10/09/19,GREN,328.00,328.00,328.00,328.00,0 10/09/19,GSMF,115.00,122.00,115.00,118.00,2300 10/09/19,GTBO,155.00,160.00,153.00,160.00,59400 10/09/19,GWSA,180.00,180.00,180.00,180.00,100 10/09/19,GZCO,50.00,50.00,50.00,50.00,900 10/09/19,HADE,50.00,50.00,50.00,50.00,0 10/09/19,HDFA,130.00,130.00,130.00,130.00,0 10/09/19,HDIT,770.00,790.00,745.00,745.00,55900 10/09/19,HDTX,120.00,120.00,120.00,120.00,0 10/09/19,HEAL,3500.00,3500.00,3460.00,3470.00,219500 10/09/19,HELI,151.00,151.00,151.00,151.00,700 10/09/19,HELI-W,14.00,15.00,14.00,15.00,14100 10/09/19,HERO,700.00,700.00,700.00,700.00,0 10/09/19,HEXA,2870.00,2990.00,2840.00,2970.00,167600 10/09/19,HITS,620.00,620.00,620.00,620.00,45100 10/09/19,HKMU,318.00,322.00,316.00,322.00,1103600 10/09/19,HMSP,2150.00,2160.00,2100.00,2130.00,26156400 10/09/19,HOKI,845.00,850.00,840.00,850.00,27086000 10/09/19,HOKI-W,845.00,660.00,660.00,660.00,0 10/09/19,HOME,78.00,79.00,76.00,77.00,4208176300 10/09/19,HOTL,161.00,161.00,155.00,159.00,7067900 10/09/19,HRME,1015.00,1035.00,1000.00,1010.00,13985000 10/09/19,HRTA,326.00,342.00,322.00,336.00,513800 10/09/19,HRUM,1355.00,1370.00,1310.00,1310.00,711000 10/09/19,IATA,50.00,50.00,50.00,50.00,5000 10/09/19,IBFN,220.00,220.00,220.00,220.00,0 10/09/19,IBFN-W,25.00,31.00,25.00,31.00,3200 10/09/19,IBST,9775.00,9775.00,9775.00,9775.00,0 10/09/19,ICBP,12500.00,12500.00,11975.00,12000.00,3141600 10/09/19,ICON,101.00,101.00,101.00,101.00,0 10/09/19,IDPR,350.00,350.00,324.00,324.00,64000 10/09/19,IGAR,302.00,308.00,302.00,306.00,56500 10/09/19,IIKP,50.00,50.00,50.00,50.00,3200 10/09/19,IKAI,139.00,175.00,139.00,175.00,107040700 10/09/19,IKBI,278.00,278.00,276.00,276.00,700 10/09/19,IMAS,1385.00,1385.00,1345.00,1355.00,231700 10/09/19,IMJS,384.00,384.00,378.00,382.00,102100 10/09/19,IMPC,1035.00,1040.00,1035.00,1035.00,418100 10/09/19,INAF,1240.00,1265.00,1190.00,1210.00,128000 10/09/19,INAI,430.00,430.00,430.00,430.00,7600 10/09/19,INCF,53.00,56.00,52.00,53.00,3249800 10/09/19,INCI,416.00,448.00,400.00,448.00,74800 10/09/19,INCO,3550.00,3630.00,3550.00,3590.00,21885300 10/09/19,INDF,7775.00,7900.00,7775.00,7800.00,4204200 10/09/19,INDR,3470.00,3500.00,3470.00,3500.00,5100 10/09/19,INDS,2600.00,2720.00,2580.00,2690.00,4801100 10/09/19,INDX,63.00,67.00,63.00,63.00,6300 10/09/19,INDY,1305.00,1310.00,1290.00,1290.00,4931400 10/09/19,INKP,6050.00,6350.00,6025.00,6200.00,7283100 10/09/19,INOV,378.00,382.00,374.00,376.00,4542800 10/09/19,INPC,68.00,68.00,67.00,68.00,208200 10/09/19,INPC-W,6.00,8.00,6.00,8.00,981000 10/09/19,INPP,870.00,870.00,715.00,735.00,10600 10/09/19,INPS,3500.00,3550.00,3490.00,3550.00,153800 10/09/19,INRU,825.00,825.00,825.00,825.00,100 10/09/19,INTA,466.00,468.00,466.00,468.00,12500 10/09/19,INTA-W,466.00,204.00,204.00,204.00,0 10/09/19,INTD,139.00,139.00,137.00,137.00,500 10/09/19,INTP,18000.00,18275.00,17700.00,17925.00,1077000 10/09/19,IPCC,995.00,995.00,975.00,980.00,302000 10/09/19,IPCM,208.00,210.00,200.00,202.00,101900 10/09/19,IPOL,96.00,98.00,95.00,96.00,227400 10/09/19,IPTV,510.00,525.00,498.00,520.00,26623400 10/09/19,IPTV-W,47.00,104.00,46.00,75.00,307092300 10/09/19,ISAT,2700.00,2770.00,2690.00,2710.00,2889000 10/09/19,ISSP,164.00,178.00,155.00,176.00,103870500 10/09/19,ITIC,1405.00,1410.00,1310.00,1395.00,13790200 10/09/19,ITMA,775.00,775.00,750.00,775.00,21200 10/09/19,ITMG,12450.00,12750.00,12375.00,12650.00,638700 10/09/19,ITTG,82.00,82.00,82.00,82.00,0 10/09/19,JAST,1545.00,1550.00,1500.00,1505.00,5334900 10/09/19,JAWA,110.00,118.00,109.00,118.00,7000 10/09/19,JAYA,84.00,95.00,84.00,94.00,596100 10/09/19,JAYA-W,17.00,18.00,17.00,18.00,1250400 10/09/19,JECC,6350.00,6350.00,6350.00,6350.00,200 10/09/19,JGLE,50.00,50.00,50.00,50.00,0 10/09/19,JIHD,520.00,520.00,520.00,520.00,4500 10/09/19,JKON,520.00,520.00,520.00,520.00,0 10/09/19,JKSW,60.00,60.00,60.00,60.00,0 10/09/19,JMAS,885.00,885.00,885.00,885.00,0 10/09/19,JPFA,1495.00,1505.00,1480.00,1505.00,4564400 10/09/19,JRPT,585.00,625.00,585.00,610.00,5128300 10/09/19,JSKY,486.00,492.00,472.00,476.00,74119500 10/09/19,JSMR,5525.00,5625.00,5475.00,5500.00,1996400 10/09/19,JSPT,810.00,810.00,810.00,810.00,0 10/09/19,JTPE,925.00,930.00,920.00,920.00,407000 10/09/19,KAEF,2830.00,2830.00,2780.00,2810.00,1950000 10/09/19,KARW,83.00,88.00,78.00,83.00,605800 10/09/19,KAYU,168.00,177.00,159.00,173.00,64262500 10/09/19,KBLI,610.00,615.00,595.00,605.00,6873500 10/09/19,KBLM,312.00,318.00,280.00,292.00,302100 10/09/19,KBLV,320.00,320.00,320.00,320.00,0 10/09/19,KBRI,50.00,50.00,50.00,50.00,0 10/09/19,KDSI,1280.00,1300.00,1280.00,1300.00,700 10/09/19,KEEN,605.00,605.00,600.00,600.00,16624600 10/09/19,KIAS,81.00,84.00,79.00,84.00,898200 10/09/19,KICI,234.00,272.00,234.00,272.00,26000 10/09/19,KIJA,314.00,316.00,314.00,316.00,581100 10/09/19,KINO,4110.00,4210.00,4000.00,4200.00,686600 10/09/19,KIOS,412.00,412.00,390.00,390.00,800 10/09/19,KIOS-W,104.00,388.00,104.00,368.00,3200 10/09/19,KJEN,1990.00,1990.00,1990.00,1990.00,120500 10/09/19,KKGI,218.00,222.00,212.00,212.00,81700 10/09/19,KLBF,1650.00,1665.00,1650.00,1650.00,16388100 10/09/19,KMTR,316.00,318.00,316.00,318.00,200 10/09/19,KOBX,150.00,151.00,147.00,149.00,395400 10/09/19,KOIN,195.00,195.00,195.00,195.00,10000 10/09/19,KONI,1045.00,1045.00,700.00,700.00,12200 10/09/19,KOPI,635.00,635.00,635.00,635.00,38800 10/09/19,KOTA,600.00,620.00,600.00,620.00,8554400 10/09/19,KOTA-W,20.00,36.00,18.00,30.00,116882600 10/09/19,KPAL,590.00,595.00,565.00,580.00,2470000 10/09/19,KPAS,97.00,98.00,95.00,96.00,847100 10/09/19,KPAS-W,23.00,23.00,23.00,23.00,1600 10/09/19,KPIG,126.00,132.00,126.00,128.00,4393300 10/09/19,KRAH,1525.00,1525.00,950.00,1495.00,2600 10/09/19,KRAS,326.00,332.00,326.00,328.00,3059800 10/09/19,KREN,510.00,515.00,500.00,510.00,71497200 10/09/19,LAND,1455.00,1455.00,1410.00,1410.00,45400 10/09/19,LAPD,50.00,50.00,50.00,50.00,0 10/09/19,LCGP,114.00,114.00,114.00,114.00,0 10/09/19,LCKM,326.00,326.00,326.00,326.00,6000 10/09/19,LEAD,50.00,50.00,50.00,50.00,4200 10/09/19,LIFE,5900.00,5950.00,5900.00,5950.00,900 10/09/19,LINK,4230.00,4500.00,4220.00,4330.00,1585700 10/09/19,LION,520.00,520.00,520.00,520.00,10000 10/09/19,LMAS,59.00,59.00,59.00,59.00,0 10/09/19,LMPI,147.00,150.00,147.00,147.00,1209800 10/09/19,LMSH,482.00,482.00,482.00,482.00,0 10/09/19,LPCK,1225.00,1225.00,1210.00,1220.00,201200 10/09/19,LPGI,3560.00,3560.00,3560.00,3560.00,0 10/09/19,LPIN,272.00,272.00,272.00,272.00,50000 10/09/19,LPKR,230.00,230.00,226.00,230.00,21630300 10/09/19,LPLI,125.00,127.00,119.00,125.00,46700 10/09/19,LPPF,3800.00,4020.00,3760.00,3920.00,18994100 10/09/19,LPPS,92.00,93.00,92.00,93.00,19700 10/09/19,LRNA,136.00,136.00,136.00,136.00,300 10/09/19,LSIP,1215.00,1225.00,1195.00,1210.00,7209700 10/09/19,LTLS,655.00,655.00,650.00,655.00,18400 10/09/19,LUCK,1460.00,1470.00,1455.00,1470.00,1218900 10/09/19,MABA,50.00,50.00,50.00,50.00,28400 10/09/19,MAGP,50.00,50.00,50.00,50.00,0 10/09/19,MAIN,870.00,870.00,855.00,865.00,1220000 10/09/19,MAMI,178.00,195.00,178.00,195.00,354678600 10/09/19,MAMI-W,44.00,55.00,44.00,55.00,35573400 10/09/19,MAMIP,178.00,600.00,600.00,600.00,0 10/09/19,MAPA,5200.00,5200.00,5200.00,5200.00,0 10/09/19,MAPB,1750.00,1770.00,1750.00,1770.00,1400 10/09/19,MAPI,990.00,1000.00,965.00,995.00,9245700 10/09/19,MARI,248.00,250.00,248.00,250.00,70000 10/09/19,MARK,474.00,478.00,474.00,476.00,1731000 10/09/19,MASA,555.00,600.00,520.00,525.00,25500 10/09/19,MAYA,6800.00,6950.00,6800.00,6950.00,700 10/09/19,MBAP,1885.00,1915.00,1880.00,1910.00,8500 10/09/19,MBSS,500.00,500.00,496.00,498.00,87200 10/09/19,MBTO,122.00,124.00,120.00,121.00,21700 10/09/19,MCAS,3300.00,3330.00,3280.00,3320.00,2974300 10/09/19,MCOR,133.00,136.00,133.00,135.00,482400 10/09/19,MDIA,105.00,115.00,105.00,108.00,4500 10/09/19,MDKA,6225.00,6475.00,6200.00,6475.00,25080700 10/09/19,MDKI,250.00,250.00,240.00,242.00,5461800 10/09/19,MDLN,230.00,232.00,226.00,232.00,1214900 10/09/19,MDRN,50.00,50.00,50.00,50.00,0 10/09/19,MEDC,640.00,650.00,620.00,630.00,25796500 10/09/19,MEDC-W,135.00,144.00,131.00,133.00,825600 10/09/19,MEGA,5600.00,5600.00,5600.00,5600.00,0 10/09/19,MERK,2680.00,2700.00,2670.00,2670.00,10500 10/09/19,META,192.00,192.00,187.00,190.00,144200 10/09/19,MFIN,1130.00,1145.00,1130.00,1145.00,700500 10/09/19,MFMI,480.00,480.00,480.00,480.00,0 10/09/19,MGNA,50.00,50.00,50.00,50.00,2000 10/09/19,MGRO,865.00,875.00,860.00,875.00,3547700 10/09/19,MICE,360.00,360.00,346.00,346.00,3100 10/09/19,MIDI,1100.00,1100.00,1100.00,1100.00,650000 10/09/19,MIKA,2800.00,2830.00,2700.00,2780.00,14473400 10/09/19,MINA,1800.00,1800.00,1705.00,1710.00,14404100 10/09/19,MIRA,50.00,50.00,50.00,50.00,200 10/09/19,MITI,51.00,51.00,51.00,51.00,0 10/09/19,MKNT,50.00,50.00,50.00,50.00,67300 10/09/19,MKPI,13300.00,13300.00,13300.00,13300.00,100 10/09/19,MLBI,17400.00,17400.00,17400.00,17400.00,100 10/09/19,MLIA,1305.00,1320.00,1300.00,1310.00,5258300 10/09/19,MLPL,89.00,92.00,88.00,91.00,9625800 10/09/19,MLPT,690.00,690.00,690.00,690.00,1300 10/09/19,MMLP,316.00,330.00,316.00,320.00,2500 10/09/19,MNCN,1240.00,1300.00,1235.00,1295.00,46658600 10/09/19,MOLI,860.00,860.00,860.00,860.00,0 10/09/19,MPMX,655.00,665.00,650.00,655.00,542400 10/09/19,MPOW,173.00,180.00,173.00,174.00,76800 10/09/19,MPPA,174.00,182.00,172.00,179.00,4447200 10/09/19,MPRO,795.00,795.00,795.00,795.00,100 10/09/19,MRAT,154.00,154.00,154.00,154.00,0 10/09/19,MREI,6000.00,6175.00,6000.00,6175.00,600 10/09/19,MSIN,430.00,436.00,426.00,436.00,190800 10/09/19,MSKY,970.00,970.00,960.00,960.00,1500 10/09/19,MTDL,1370.00,1380.00,1365.00,1375.00,2392000 10/09/19,MTFN,50.00,50.00,50.00,50.00,0 10/09/19,MTLA,450.00,450.00,450.00,450.00,500 10/09/19,MTPS,1330.00,1330.00,1290.00,1300.00,34692200 10/09/19,MTPS-W,690.00,1000.00,670.00,685.00,16200 10/09/19,MTRA,352.00,356.00,348.00,354.00,120100 10/09/19,MTSM,228.00,228.00,228.00,228.00,0 10/09/19,MTWI,75.00,83.00,75.00,79.00,4300900 10/09/19,MYOH,1260.00,1260.00,1260.00,1260.00,75400 10/09/19,MYOR,2350.00,2350.00,2280.00,2310.00,510900 10/09/19,MYRX,94.00,94.00,91.00,92.00,29623100 10/09/19,MYRXP,50.00,50.00,50.00,50.00,200 10/09/19,MYTX,69.00,70.00,60.00,61.00,213800 10/09/19,NASA,795.00,795.00,790.00,795.00,3598700 10/09/19,NASA-W,700.00,700.00,700.00,700.00,500 10/09/19,NATO,865.00,870.00,855.00,860.00,11796800 10/09/19,NATO-W,705.00,705.00,705.00,705.00,400 10/09/19,NELY,150.00,150.00,150.00,150.00,100 10/09/19,NFCX,3200.00,3280.00,3200.00,3250.00,5340000 10/09/19,NICK,328.00,328.00,328.00,328.00,0 10/09/19,NIKL,915.00,940.00,915.00,920.00,243500 10/09/19,NIPS,282.00,282.00,282.00,282.00,0 10/09/19,NIRO,140.00,140.00,137.00,140.00,2001000 10/09/19,NISP,835.00,835.00,835.00,835.00,3000 10/09/19,NOBU,990.00,990.00,985.00,985.00,1200 10/09/19,NRCA,378.00,378.00,374.00,376.00,221700 10/09/19,NUSA,71.00,77.00,71.00,76.00,520524800 10/09/19,NUSA-W,8.00,10.00,8.00,9.00,7194400 10/09/19,NZIA,1030.00,1030.00,930.00,970.00,3664900 10/09/19,NZIA-W,220.00,220.00,192.00,195.00,125000 10/09/19,OASA,378.00,378.00,378.00,378.00,0 10/09/19,OCAP,240.00,240.00,240.00,240.00,0 10/09/19,OKAS,204.00,204.00,198.00,198.00,77300 10/09/19,OMRE,1610.00,1610.00,1610.00,1610.00,0 10/09/19,OPMS,368.00,422.00,366.00,410.00,72852000 10/09/19,PADI,670.00,670.00,670.00,670.00,83333600 10/09/19,PALM,238.00,238.00,232.00,232.00,4200 10/09/19,PAMG,146.00,150.00,141.00,141.00,3152700 10/09/19,PANI,100.00,103.00,99.00,101.00,596900 10/09/19,PANR,372.00,374.00,372.00,374.00,1012900 10/09/19,PANS,1545.00,1545.00,1530.00,1545.00,9300 10/09/19,PBID,1015.00,1015.00,1000.00,1005.00,1600 10/09/19,PBRX,760.00,760.00,760.00,760.00,200 10/09/19,PBSA,390.00,404.00,390.00,402.00,600 10/09/19,PCAR,2180.00,2180.00,2100.00,2180.00,11953300 10/09/19,PDES,1350.00,1680.00,1340.00,1340.00,1100 10/09/19,PEGE,220.00,220.00,220.00,220.00,9000 10/09/19,PEHA,1275.00,1345.00,1270.00,1280.00,39400 10/09/19,PGAS,2020.00,2030.00,1995.00,2010.00,19609600 10/09/19,PGLI,242.00,242.00,242.00,242.00,0 10/09/19,PICO,3930.00,3930.00,3930.00,3930.00,0 10/09/19,PJAA,995.00,1005.00,990.00,990.00,63300 10/09/19,PKPK,78.00,92.00,78.00,82.00,7696000 10/09/19,PLAS,50.00,50.00,50.00,50.00,0 10/09/19,PLIN,2930.00,3050.00,2920.00,3050.00,600 10/09/19,PNBN,1150.00,1230.00,1145.00,1225.00,4623700 10/09/19,PNBS,50.00,50.00,50.00,50.00,355500 10/09/19,PNIN,1150.00,1155.00,1120.00,1120.00,15600 10/09/19,PNLF,274.00,276.00,266.00,270.00,32848700 10/09/19,PNSE,580.00,580.00,580.00,580.00,0 10/09/19,POLA,900.00,905.00,880.00,905.00,15800 10/09/19,POLA-W,900.00,800.00,800.00,800.00,0 10/09/19,POLI,1380.00,1380.00,1265.00,1330.00,106700 10/09/19,POLL,6550.00,6650.00,6550.00,6650.00,256200 10/09/19,POLU,2300.00,2400.00,2160.00,2400.00,7900 10/09/19,POLY,62.00,67.00,62.00,64.00,1650000 10/09/19,POOL,1965.00,2100.00,1675.00,1770.00,114640200 10/09/19,POOL-W,1965.00,4010.00,4010.00,4010.00,0 10/09/19,PORT,610.00,610.00,610.00,610.00,100 10/09/19,POSA,118.00,119.00,112.00,113.00,71837500 10/09/19,POSA-W,8.00,8.00,7.00,7.00,46842700 10/09/19,POWR,1100.00,1145.00,1080.00,1090.00,1038600 10/09/19,PPRE,318.00,318.00,312.00,316.00,3634500 10/09/19,PPRO,97.00,99.00,96.00,97.00,23113600 10/09/19,PRAS,164.00,164.00,164.00,164.00,1000 10/09/19,PRDA,4950.00,5150.00,4900.00,5025.00,222500 10/09/19,PRIM,344.00,344.00,344.00,344.00,2000 10/09/19,PRIM-W,29.00,35.00,29.00,34.00,1900 10/09/19,PSAB,326.00,360.00,316.00,330.00,71439200 10/09/19,PSDN,158.00,172.00,157.00,172.00,14200 10/09/19,PSKT,50.00,50.00,50.00,50.00,2100 10/09/19,PSSI,179.00,179.00,177.00,177.00,1123400 10/09/19,PTBA,2230.00,2260.00,2200.00,2240.00,15658200 10/09/19,PTIS,268.00,268.00,268.00,268.00,0 10/09/19,PTPP,1605.00,1610.00,1590.00,1595.00,5401800 10/09/19,PTRO,1370.00,1375.00,1340.00,1345.00,84500 10/09/19,PTSN,364.00,372.00,362.00,366.00,267100 10/09/19,PTSP,4860.00,4860.00,4860.00,4860.00,0 10/09/19,PUDP,362.00,362.00,362.00,362.00,0 10/09/19,PURE,450.00,450.00,450.00,450.00,2537800 10/09/19,PURE-W,150.00,298.00,149.00,252.00,55872200 10/09/19,PWON,600.00,605.00,590.00,600.00,19399800 10/09/19,PYFA,162.00,162.00,162.00,162.00,6800 10/09/19,PZZA,1050.00,1075.00,1050.00,1075.00,49100 10/09/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 10/09/19,R-LQ45X,987.00,987.00,986.00,986.00,3200 10/09/19,RAJA,244.00,252.00,244.00,248.00,1657300 10/09/19,RALS,1295.00,1340.00,1290.00,1310.00,13588700 10/09/19,RANC,340.00,350.00,324.00,350.00,3300 10/09/19,RBMS,89.00,89.00,84.00,86.00,2077400 10/09/19,RDTX,7000.00,7000.00,7000.00,7000.00,0 10/09/19,RELI,170.00,170.00,170.00,170.00,0 10/09/19,RICY,149.00,151.00,138.00,151.00,167200 10/09/19,RIGS,258.00,268.00,258.00,260.00,250700 10/09/19,RIMO,120.00,125.00,119.00,125.00,260956000 10/09/19,RISE,600.00,615.00,590.00,615.00,1728100 10/09/19,RMBA,338.00,346.00,336.00,346.00,18200 10/09/19,RODA,197.00,197.00,197.00,197.00,500 10/09/19,ROTI,1275.00,1275.00,1260.00,1270.00,25100 10/09/19,RUIS,234.00,238.00,234.00,238.00,500 10/09/19,SAFE,206.00,206.00,206.00,206.00,0 10/09/19,SAME,470.00,474.00,468.00,468.00,504400 10/09/19,SAPX,990.00,990.00,990.00,990.00,0 10/09/19,SATU,111.00,112.00,111.00,112.00,200 10/09/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 10/09/19,SCCO,9050.00,9050.00,9050.00,9050.00,2500 10/09/19,SCMA,1150.00,1165.00,1140.00,1145.00,10518900 10/09/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 10/09/19,SDMU,50.00,50.00,50.00,50.00,28300 10/09/19,SDPC,103.00,103.00,103.00,103.00,0 10/09/19,SDRA,810.00,810.00,810.00,810.00,200 10/09/19,SFAN,1085.00,1120.00,1085.00,1120.00,70800 10/09/19,SFAN-W,1085.00,505.00,505.00,505.00,0 10/09/19,SGRO,2140.00,2140.00,2130.00,2130.00,500 10/09/19,SHID,3300.00,3300.00,3300.00,3300.00,100 10/09/19,SHIP,760.00,775.00,760.00,775.00,1051800 10/09/19,SIDO,1180.00,1180.00,1160.00,1165.00,363800 10/09/19,SILO,7550.00,7700.00,7500.00,7550.00,413100 10/09/19,SIMA,68.00,76.00,67.00,75.00,29913700 10/09/19,SIMP,338.00,344.00,332.00,334.00,10928400 10/09/19,SIPD,1085.00,1100.00,1085.00,1100.00,4800 10/09/19,SKBM,414.00,440.00,382.00,386.00,18300 10/09/19,SKLT,1610.00,1610.00,1610.00,1610.00,0 10/09/19,SKRN,585.00,600.00,555.00,555.00,726300 10/09/19,SKYB,76.00,82.00,76.00,77.00,1360500 10/09/19,SLIS,326.00,326.00,326.00,326.00,6000 10/09/19,SMAR,3820.00,3950.00,3750.00,3840.00,5800 10/09/19,SMBR,610.00,620.00,595.00,600.00,5072200 10/09/19,SMCB,1250.00,1255.00,1250.00,1255.00,2000 10/09/19,SMDM,134.00,134.00,134.00,134.00,400 10/09/19,SMDR,272.00,272.00,266.00,268.00,184800 10/09/19,SMGR,11350.00,11475.00,11175.00,11350.00,3340400 10/09/19,SMKL,232.00,234.00,228.00,234.00,149000 10/09/19,SMKL-W,21.00,25.00,18.00,22.00,2722200 10/09/19,SMMA,12000.00,12000.00,12000.00,12000.00,0 10/09/19,SMMT,113.00,115.00,111.00,112.00,281800 10/09/19,SMRA,1140.00,1160.00,1125.00,1140.00,8175300 10/09/19,SMRU,50.00,50.00,50.00,50.00,27400 10/09/19,SMSM,1410.00,1480.00,1410.00,1450.00,4328000 10/09/19,SOCI,194.00,196.00,190.00,194.00,6962100 10/09/19,SONA,4700.00,4700.00,4700.00,4700.00,15400 10/09/19,SOSS,358.00,360.00,358.00,360.00,18000 10/09/19,SOSS-W,358.00,52.00,52.00,52.00,0 10/09/19,SOTS,260.00,276.00,258.00,276.00,30300 10/09/19,SOTS-W,133.00,133.00,60.00,84.00,1500 10/09/19,SPMA,348.00,348.00,336.00,346.00,900 10/09/19,SPTO,975.00,980.00,975.00,980.00,2510000 10/09/19,SQMI,246.00,246.00,246.00,246.00,0 10/09/19,SRAJ,248.00,248.00,248.00,248.00,0 10/09/19,SRIL,278.00,284.00,278.00,282.00,18625200 10/09/19,SRSN,67.00,68.00,66.00,67.00,815300 10/09/19,SRTG,3670.00,3680.00,3640.00,3680.00,113200 10/09/19,SSIA,795.00,815.00,795.00,800.00,22823900 10/09/19,SSMS,925.00,925.00,905.00,905.00,48496300 10/09/19,SSTM,530.00,530.00,530.00,530.00,400 10/09/19,STAR,99.00,99.00,97.00,99.00,51100 10/09/19,STTP,4200.00,4200.00,4200.00,4200.00,0 10/09/19,SUGI,50.00,50.00,50.00,50.00,0 10/09/19,SULI,50.00,50.00,50.00,50.00,154600 10/09/19,SUPR,4280.00,4280.00,4280.00,4280.00,0 10/09/19,SURE,3050.00,3050.00,3050.00,3050.00,600 10/09/19,SWAT,109.00,110.00,107.00,108.00,9168600 10/09/19,TALF,404.00,404.00,368.00,368.00,1300 10/09/19,TAMU,458.00,482.00,444.00,458.00,11045400 10/09/19,TARA,755.00,755.00,725.00,725.00,86378400 10/09/19,TAXI,50.00,50.00,50.00,50.00,6100 10/09/19,TBIG,6325.00,6475.00,6250.00,6400.00,10833500 10/09/19,TBLA,965.00,975.00,930.00,945.00,2592300 10/09/19,TBMS,800.00,800.00,800.00,800.00,0 10/09/19,TCID,11700.00,11700.00,11700.00,11700.00,0 10/09/19,TCPI,6125.00,6175.00,5850.00,5950.00,34737200 10/09/19,TDPM,294.00,298.00,290.00,290.00,5516300 10/09/19,TELE,280.00,282.00,272.00,276.00,6595300 10/09/19,TFAS,210.00,214.00,200.00,210.00,7509500 10/09/19,TFCO,464.00,464.00,464.00,464.00,100 10/09/19,TGKA,4710.00,4710.00,4710.00,4710.00,100 10/09/19,TGRA,890.00,890.00,880.00,890.00,76648600 10/09/19,TIFA,170.00,180.00,170.00,171.00,41200 10/09/19,TINS,890.00,900.00,870.00,875.00,44770100 10/09/19,TIRA,254.00,254.00,244.00,244.00,2000 10/09/19,TIRT,71.00,71.00,66.00,69.00,29100 10/09/19,TKIM,9950.00,10125.00,9800.00,9900.00,425600 10/09/19,TLKM,4090.00,4170.00,4080.00,4120.00,59314500 10/09/19,TMAS,121.00,122.00,117.00,117.00,12240500 10/09/19,TMPI,50.00,50.00,50.00,50.00,0 10/09/19,TMPO,154.00,160.00,150.00,160.00,1700 10/09/19,TNCA,324.00,358.00,322.00,350.00,29627200 10/09/19,TOBA,366.00,366.00,366.00,366.00,32800 10/09/19,TOPS,585.00,590.00,580.00,585.00,2560600 10/09/19,TOTL,440.00,442.00,436.00,436.00,225900 10/09/19,TOTO,300.00,312.00,300.00,302.00,51700 10/09/19,TOWR,635.00,645.00,625.00,635.00,32612700 10/09/19,TPIA,8150.00,8350.00,7950.00,8350.00,8712600 10/09/19,TPMA,280.00,290.00,264.00,264.00,1600 10/09/19,TRAM,97.00,98.00,93.00,98.00,1114854900 10/09/19,TRAM-W,35.00,35.00,31.00,34.00,75600 10/09/19,TRIL,50.00,50.00,50.00,50.00,0 10/09/19,TRIM,145.00,154.00,145.00,152.00,14700 10/09/19,TRIO,426.00,426.00,426.00,426.00,0 10/09/19,TRIS,282.00,286.00,278.00,282.00,452400 10/09/19,TRST,360.00,360.00,360.00,360.00,0 10/09/19,TRUK,118.00,118.00,115.00,115.00,1745700 10/09/19,TRUS,354.00,354.00,354.00,354.00,200 10/09/19,TSPC,1495.00,1500.00,1480.00,1495.00,117800 10/09/19,TUGU,3460.00,3460.00,3460.00,3460.00,5000 10/09/19,TURI,995.00,1000.00,995.00,995.00,341600 10/09/19,ULTJ,1505.00,1520.00,1475.00,1500.00,738100 10/09/19,UNIC,3970.00,3970.00,3970.00,3970.00,100 10/09/19,UNIT,190.00,190.00,190.00,190.00,0 10/09/19,UNSP,88.00,92.00,87.00,90.00,192900 10/09/19,UNTR,20175.00,20475.00,20000.00,20050.00,3181200 10/09/19,UNVR,44200.00,44525.00,44200.00,44200.00,622000 10/09/19,URBN,2120.00,2120.00,2110.00,2120.00,9900 10/09/19,URBN-W,48.00,54.00,47.00,53.00,608900 10/09/19,VICO,109.00,109.00,109.00,109.00,0 10/09/19,VINS,120.00,120.00,109.00,113.00,287600 10/09/19,VINS-W,11.00,18.00,11.00,15.00,36570700 10/09/19,VIVA,83.00,84.00,80.00,83.00,7841000 10/09/19,VOKS,338.00,338.00,328.00,330.00,3557200 10/09/19,VRNA,118.00,118.00,118.00,118.00,0 10/09/19,WAPO,88.00,92.00,88.00,90.00,68900 10/09/19,WEGE,306.00,308.00,302.00,304.00,7847900 10/09/19,WEHA,150.00,151.00,150.00,151.00,2011200 10/09/19,WICO,530.00,530.00,448.00,462.00,8300 10/09/19,WIIM,182.00,185.00,182.00,183.00,1118400 10/09/19,WIKA,1810.00,1840.00,1810.00,1815.00,11269200 10/09/19,WINS,136.00,137.00,136.00,137.00,1500 10/09/19,WOMF,254.00,254.00,248.00,252.00,63800 10/09/19,WOOD,795.00,830.00,790.00,820.00,8032900 10/09/19,WSBP,326.00,326.00,318.00,320.00,16061500 10/09/19,WSKT,1500.00,1520.00,1490.00,1505.00,9102500 10/09/19,WTON,456.00,458.00,450.00,452.00,4944000 10/09/19,XAQA,950.00,950.00,950.00,950.00,0 10/09/19,XBID,546.00,546.00,546.00,546.00,0 10/09/19,XBIN,492.00,492.00,492.00,492.00,0 10/09/19,XBLQ,468.00,468.00,468.00,468.00,0 10/09/19,XBNI,1036.00,1036.00,1036.00,1036.00,0 10/09/19,XBSK,392.00,392.00,392.00,392.00,0 10/09/19,XCID,77.00,77.00,73.00,73.00,103500 10/09/19,XCIS,104.00,104.00,104.00,104.00,1000 10/09/19,XDIF,496.00,496.00,496.00,496.00,0 10/09/19,XIHD,471.00,471.00,471.00,471.00,0 10/09/19,XIIC,1095.00,1095.00,1095.00,1095.00,100 10/09/19,XIIF,619.00,619.00,619.00,619.00,100 10/09/19,XIIT,530.00,530.00,530.00,530.00,0 10/09/19,XIJI,682.00,682.00,682.00,682.00,100 10/09/19,XIPI,167.00,167.00,167.00,167.00,0 10/09/19,XISB,398.00,398.00,398.00,398.00,0 10/09/19,XISC,705.00,705.00,705.00,705.00,0 10/09/19,XISI,334.00,334.00,334.00,334.00,0 10/09/19,XISR,386.00,386.00,383.00,383.00,3200 10/09/19,XMIG,168.00,168.00,168.00,168.00,0 10/09/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 10/09/19,XMTS,495.00,495.00,495.00,495.00,0 10/09/19,XPCR,953.00,953.00,953.00,953.00,0 10/09/19,XPDV,449.00,449.00,449.00,449.00,0 10/09/19,XPES,435.00,435.00,435.00,435.00,0 10/09/19,XPFT,515.00,515.00,515.00,515.00,0 10/09/19,XPID,519.00,519.00,519.00,519.00,0 10/09/19,XPLC,482.00,482.00,482.00,482.00,0 10/09/19,XPLQ,490.00,490.00,490.00,490.00,100 10/09/19,XPMI,920.00,920.00,920.00,920.00,500 10/09/19,XPSG,455.00,455.00,455.00,455.00,0 10/09/19,XPTD,526.00,526.00,526.00,526.00,0 10/09/19,XSBC,105.00,105.00,105.00,105.00,100 10/09/19,XSPI,750.00,750.00,750.00,750.00,100 10/09/19,XSSI,95.00,95.00,95.00,95.00,1000 10/09/19,YELO,120.00,127.00,116.00,120.00,21249700 10/09/19,YELO-W,23.00,24.00,21.00,21.00,1589000 10/09/19,YPAS,498.00,498.00,498.00,498.00,0 10/09/19,YULE,140.00,140.00,140.00,140.00,0 10/09/19,ZBRA,50.00,50.00,50.00,50.00,0 10/09/19,ZINC,430.00,434.00,426.00,428.00,59073800 10/09/19,ZONE,460.00,525.00,460.00,480.00,473600