,,,,,, 10/01/19,AALI,10725.00,11100.00,10675.00,10975.00,1220200 10/01/19,ABBA,130.00,137.00,127.00,131.00,6309600 10/01/19,ABDA,6975.00,6975.00,6975.00,6975.00,0 10/01/19,ABMM,1600.00,1750.00,1550.00,1580.00,47400 10/01/19,ACES,1770.00,1770.00,1710.00,1710.00,25758700 10/01/19,ACST,1055.00,1095.00,1055.00,1075.00,193300 10/01/19,ADES,1055.00,1070.00,1055.00,1070.00,16000 10/01/19,ADHI,1330.00,1340.00,1310.00,1310.00,1786000 10/01/19,ADMF,10600.00,10600.00,10475.00,10600.00,61700 10/01/19,ADMG,190.00,194.00,189.00,189.00,384000 10/01/19,ADRO,1305.00,1330.00,1300.00,1320.00,23275800 10/01/19,AGII,620.00,620.00,610.00,615.00,14000 10/01/19,AGRO,222.00,226.00,218.00,220.00,1013600 10/01/19,AGRS,176.00,179.00,170.00,174.00,167100 10/01/19,AHAP,67.00,89.00,66.00,84.00,37835000 10/01/19,AIMS,180.00,180.00,180.00,180.00,0 10/01/19,AISA,168.00,168.00,168.00,168.00,0 10/01/19,AKKU,50.00,50.00,50.00,50.00,13700 10/01/19,AKPI,400.00,400.00,400.00,400.00,100 10/01/19,AKRA,3820.00,3840.00,3760.00,3780.00,3486100 10/01/19,AKSI,720.00,735.00,705.00,715.00,3229800 10/01/19,ALDO,384.00,384.00,384.00,384.00,700 10/01/19,ALKA,442.00,520.00,400.00,498.00,13000 10/01/19,ALMI,370.00,370.00,370.00,370.00,100 10/01/19,ALTO,360.00,380.00,360.00,380.00,10700 10/01/19,AMAG,306.00,306.00,306.00,306.00,400 10/01/19,AMFG,4260.00,4260.00,3900.00,3900.00,40200 10/01/19,AMIN,274.00,300.00,274.00,300.00,1600 10/01/19,AMRT,990.00,995.00,925.00,925.00,51000 10/01/19,ANDI,1950.00,2010.00,1705.00,1900.00,58152600 10/01/19,ANJT,820.00,830.00,820.00,830.00,143200 10/01/19,ANTM,990.00,995.00,950.00,955.00,70031100 10/01/19,APEX,635.00,635.00,625.00,625.00,1800 10/01/19,APIC,750.00,750.00,725.00,735.00,19239300 10/01/19,APIC-W,750.00,352.00,352.00,352.00,0 10/01/19,APII,172.00,172.00,168.00,170.00,500 10/01/19,APLI,98.00,98.00,98.00,98.00,0 10/01/19,APLN,254.00,266.00,252.00,258.00,35169000 10/01/19,APOL,50.00,50.00,50.00,50.00,1000 10/01/19,APOL-W2,17.00,19.00,17.00,19.00,1200 10/01/19,ARGO,825.00,825.00,825.00,825.00,0 10/01/19,ARII,725.00,725.00,695.00,695.00,20700 10/01/19,ARKA,1595.00,1600.00,1590.00,1595.00,216000 10/01/19,ARMY,250.00,252.00,236.00,236.00,356331600 10/01/19,ARNA,500.00,505.00,500.00,505.00,7500 10/01/19,ARTA,388.00,388.00,388.00,388.00,0 10/01/19,ARTI,50.00,50.00,50.00,50.00,3100 10/01/19,ARTO,1115.00,1355.00,1115.00,1355.00,219000 10/01/19,ASBI,334.00,334.00,300.00,300.00,400 10/01/19,ASDM,1020.00,1020.00,1020.00,1020.00,0 10/01/19,ASGR,1005.00,1075.00,1005.00,1025.00,33400 10/01/19,ASII,6550.00,6625.00,6550.00,6550.00,7452500 10/01/19,ASJT,188.00,198.00,185.00,185.00,51200 10/01/19,ASMI,1085.00,1090.00,1075.00,1090.00,30700 10/01/19,ASRI,290.00,294.00,288.00,294.00,3931000 10/01/19,ASRM,2170.00,2170.00,2100.00,2170.00,1900 10/01/19,ASSA,790.00,790.00,755.00,770.00,1857100 10/01/19,ATIC,800.00,800.00,800.00,800.00,0 10/01/19,AUTO,1250.00,1265.00,1245.00,1250.00,628600 10/01/19,BABP,50.00,51.00,50.00,50.00,2013600 10/01/19,BABP-W2,30.00,30.00,22.00,24.00,130000 10/01/19,BABP-W3,39.00,45.00,39.00,45.00,800 10/01/19,BACA,272.00,272.00,272.00,272.00,0 10/01/19,BACA-W2,100.00,100.00,100.00,100.00,0 10/01/19,BAJA,66.00,67.00,66.00,66.00,79600 10/01/19,BALI,1425.00,1430.00,1415.00,1415.00,41200 10/01/19,BAPA,80.00,87.00,80.00,80.00,2000 10/01/19,BAPI,74.00,78.00,68.00,73.00,167988400 10/01/19,BAPI-W,9.00,10.00,8.00,9.00,80878300 10/01/19,BATA,710.00,750.00,710.00,710.00,1300 10/01/19,BAYU,1635.00,1635.00,1635.00,1635.00,1000 10/01/19,BBCA,30050.00,30325.00,30050.00,30200.00,8011400 10/01/19,BBHI,182.00,192.00,170.00,170.00,256500 10/01/19,BBKP,270.00,272.00,266.00,268.00,2117100 10/01/19,BBLD,442.00,442.00,442.00,442.00,0 10/01/19,BBMD,2450.00,2450.00,2450.00,2450.00,0 10/01/19,BBNI,7325.00,7400.00,7250.00,7275.00,16094400 10/01/19,BBRI,4120.00,4130.00,4070.00,4070.00,79550900 10/01/19,BBRM,50.00,50.00,50.00,50.00,0 10/01/19,BBTN,1970.00,1990.00,1970.00,1980.00,21709000 10/01/19,BBYB,280.00,280.00,278.00,278.00,106500 10/01/19,BCAP,156.00,159.00,153.00,153.00,710400 10/01/19,BCIC,450.00,450.00,450.00,450.00,0 10/01/19,BCIP,83.00,84.00,83.00,83.00,760100 10/01/19,BDMN,4750.00,4770.00,4610.00,4610.00,2843900 10/01/19,BEEF,348.00,354.00,340.00,342.00,4601100 10/01/19,BEEF-W,40.00,41.00,38.00,39.00,185700 10/01/19,BEKS,50.00,50.00,50.00,50.00,28400 10/01/19,BELL,515.00,615.00,510.00,510.00,134800 10/01/19,BEST,260.00,260.00,254.00,254.00,3339700 10/01/19,BFIN,540.00,545.00,535.00,545.00,28000 10/01/19,BGTG,68.00,70.00,68.00,69.00,1214600 10/01/19,BHIT,71.00,72.00,71.00,71.00,6612500 10/01/19,BIKA,199.00,199.00,199.00,199.00,200 10/01/19,BIMA,50.00,51.00,50.00,50.00,22100 10/01/19,BINA,885.00,885.00,885.00,885.00,6000 10/01/19,BIPI,50.00,50.00,50.00,50.00,6200 10/01/19,BIPI-W,12.00,13.00,12.00,13.00,366900 10/01/19,BIPP,70.00,70.00,70.00,70.00,100 10/01/19,BIPP-W2,70.00,1.00,1.00,1.00,0 10/01/19,BIRD,2440.00,2440.00,2390.00,2390.00,173800 10/01/19,BISI,1400.00,1400.00,1385.00,1400.00,17400 10/01/19,BJBR,1570.00,1650.00,1565.00,1590.00,10140600 10/01/19,BJTM,635.00,645.00,630.00,640.00,1419300 10/01/19,BKDP,58.00,58.00,58.00,58.00,100 10/01/19,BKSL,115.00,116.00,113.00,114.00,17848900 10/01/19,BKSL-W,22.00,23.00,21.00,22.00,2111600 10/01/19,BKSW,170.00,199.00,170.00,197.00,93100 10/01/19,BLTA,50.00,50.00,50.00,50.00,1500 10/01/19,BLTZ,4000.00,4000.00,4000.00,4000.00,0 10/01/19,BLUE,595.00,600.00,570.00,580.00,246000 10/01/19,BMAS,274.00,274.00,274.00,274.00,100 10/01/19,BMRI,6900.00,7050.00,6900.00,6900.00,15621700 10/01/19,BMSR,95.00,100.00,90.00,95.00,85700 10/01/19,BMTR,340.00,348.00,340.00,342.00,8548800 10/01/19,BNBA,302.00,306.00,302.00,306.00,156700 10/01/19,BNBR,50.00,50.00,50.00,50.00,2700 10/01/19,BNGA,1005.00,1005.00,980.00,985.00,3219000 10/01/19,BNII,218.00,222.00,218.00,220.00,511200 10/01/19,BNLI,1115.00,1125.00,1095.00,1110.00,11856000 10/01/19,BOGA,865.00,870.00,840.00,850.00,6056100 10/01/19,BOGA-W,865.00,665.00,665.00,665.00,0 10/01/19,BOLA,370.00,370.00,358.00,368.00,208500 10/01/19,BOLT,870.00,875.00,865.00,875.00,107400 10/01/19,BORN,50.00,50.00,50.00,50.00,0 10/01/19,BOSS,750.00,775.00,735.00,750.00,337000 10/01/19,BPFI,1150.00,1150.00,1150.00,1150.00,0 10/01/19,BPII,8000.00,8000.00,8000.00,8000.00,0 10/01/19,BPTR,102.00,105.00,101.00,104.00,6490800 10/01/19,BRAM,11500.00,13500.00,11400.00,13500.00,300 10/01/19,BRIS,404.00,416.00,404.00,408.00,2970700 10/01/19,BRMS,50.00,50.00,50.00,50.00,786100 10/01/19,BRNA,1075.00,1075.00,1075.00,1075.00,100 10/01/19,BRPT,980.00,990.00,960.00,975.00,57205700 10/01/19,BRPT-W,530.00,560.00,530.00,550.00,45500 10/01/19,BSDE,1390.00,1405.00,1365.00,1395.00,7892000 10/01/19,BSIM,595.00,595.00,595.00,595.00,200 10/01/19,BSIM-W3,595.00,55.00,55.00,55.00,0 10/01/19,BSSR,1830.00,1850.00,1800.00,1840.00,4500 10/01/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 10/01/19,BTEK,68.00,69.00,64.00,67.00,9057900 10/01/19,BTEL,50.00,50.00,50.00,50.00,0 10/01/19,BTON,206.00,212.00,206.00,212.00,600 10/01/19,BTPN,3250.00,3280.00,3240.00,3280.00,1100 10/01/19,BTPS,3300.00,3310.00,3130.00,3160.00,34759200 10/01/19,BUDI,100.00,101.00,100.00,101.00,127200 10/01/19,BUKK,1800.00,1800.00,1800.00,1800.00,2000 10/01/19,BULL,196.00,200.00,196.00,198.00,56764400 10/01/19,BULL-W,113.00,113.00,85.00,89.00,1400 10/01/19,BULL-W2,34.00,34.00,31.00,33.00,11400 10/01/19,BUMI,91.00,92.00,90.00,90.00,68721500 10/01/19,BUVA,82.00,82.00,81.00,82.00,182700 10/01/19,BVIC,179.00,179.00,167.00,170.00,77100 10/01/19,BWPT,126.00,130.00,126.00,129.00,5218600 10/01/19,BYAN,16600.00,16600.00,16600.00,16600.00,0 10/01/19,CAKK,106.00,108.00,105.00,106.00,725700 10/01/19,CAKK-W,20.00,20.00,18.00,20.00,336400 10/01/19,CAMP,460.00,460.00,452.00,458.00,727600 10/01/19,CANI,230.00,230.00,198.00,200.00,1400 10/01/19,CARS,240.00,240.00,224.00,226.00,2752800 10/01/19,CASA,396.00,402.00,396.00,398.00,7257100 10/01/19,CASA-W,140.00,140.00,140.00,140.00,100 10/01/19,CASS,645.00,645.00,645.00,645.00,0 10/01/19,CCSI,304.00,306.00,298.00,298.00,2914900 10/01/19,CEKA,1500.00,1500.00,1480.00,1495.00,108300 10/01/19,CENT,80.00,80.00,79.00,80.00,1349900 10/01/19,CFIN,306.00,306.00,302.00,304.00,45500 10/01/19,CINT,258.00,258.00,258.00,258.00,77200 10/01/19,CITA,1800.00,1800.00,1800.00,1800.00,100 10/01/19,CITY,179.00,190.00,179.00,179.00,12500 10/01/19,CITY-W,71.00,80.00,56.00,70.00,5600 10/01/19,CKRA,76.00,76.00,76.00,76.00,0 10/01/19,CLAY,5150.00,5200.00,5125.00,5150.00,2130700 10/01/19,CLEO,540.00,540.00,535.00,535.00,7413100 10/01/19,CLPI,800.00,800.00,790.00,790.00,208600 10/01/19,CMNP,2040.00,2430.00,1900.00,2240.00,2253100 10/01/19,CMPP,184.00,184.00,184.00,184.00,0 10/01/19,CNKO,50.00,50.00,50.00,50.00,100 10/01/19,CNTB,250.00,250.00,250.00,250.00,0 10/01/19,CNTX,478.00,478.00,478.00,478.00,0 10/01/19,COCO,925.00,925.00,920.00,920.00,1975300 10/01/19,COCO-W,496.00,496.00,496.00,496.00,100 10/01/19,COWL,202.00,204.00,200.00,202.00,163800 10/01/19,CPIN,5325.00,5325.00,5200.00,5225.00,5841600 10/01/19,CPRI,53.00,54.00,52.00,52.00,4084700 10/01/19,CPRI-W,20.00,21.00,20.00,21.00,9300 10/01/19,CPRO,50.00,50.00,50.00,50.00,6300 10/01/19,CSAP,458.00,458.00,458.00,458.00,185200 10/01/19,CSIS,101.00,101.00,95.00,97.00,705800 10/01/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 10/01/19,CTRA,1060.00,1070.00,1045.00,1060.00,12964200 10/01/19,CTTH,90.00,90.00,88.00,90.00,345700 10/01/19,DART,344.00,344.00,344.00,344.00,0 10/01/19,DAYA,238.00,238.00,212.00,236.00,1600 10/01/19,DEAL,1560.00,1605.00,1555.00,1580.00,13714100 10/01/19,DEAL-W,1560.00,1100.00,1100.00,1100.00,0 10/01/19,DEFI,1980.00,1980.00,1880.00,1895.00,5000 10/01/19,DEWA,50.00,50.00,50.00,50.00,0 10/01/19,DFAM,1015.00,1015.00,1005.00,1005.00,4179000 10/01/19,DFAM-W,1015.00,800.00,800.00,800.00,0 10/01/19,DGIK,50.00,50.00,50.00,50.00,200 10/01/19,DIGI,1700.00,1705.00,1685.00,1700.00,6400 10/01/19,DILD,390.00,400.00,384.00,400.00,2011600 10/01/19,DIVA,3580.00,3580.00,3540.00,3540.00,302600 10/01/19,DKFT,216.00,218.00,204.00,204.00,36081600 10/01/19,DLTA,6950.00,6950.00,6800.00,6800.00,16900 10/01/19,DMAS,280.00,296.00,280.00,290.00,26315000 10/01/19,DNAR,236.00,240.00,236.00,240.00,9100 10/01/19,DNET,3080.00,3080.00,3080.00,3080.00,6000 10/01/19,DOID,330.00,336.00,328.00,332.00,9526500 10/01/19,DPNS,268.00,268.00,268.00,268.00,0 10/01/19,DPUM,110.00,110.00,110.00,110.00,24000 10/01/19,DSFI,124.00,124.00,122.00,122.00,1036600 10/01/19,DSNG,314.00,314.00,310.00,312.00,1338800 10/01/19,DSSA,19000.00,19000.00,18200.00,18200.00,300 10/01/19,DUCK,1660.00,1665.00,1605.00,1665.00,30300 10/01/19,DUTI,6850.00,6850.00,6850.00,6850.00,0 10/01/19,DVLA,2210.00,2210.00,2210.00,2210.00,0 10/01/19,DWGL,268.00,270.00,260.00,270.00,2015400 10/01/19,DWGL-W,66.00,67.00,65.00,67.00,2495700 10/01/19,DYAN,129.00,129.00,127.00,128.00,944300 10/01/19,EAST,129.00,131.00,126.00,126.00,5256300 10/01/19,EAST-W,13.00,13.00,11.00,12.00,9756000 10/01/19,ECII,1100.00,1100.00,1000.00,1000.00,50000 10/01/19,EKAD,870.00,870.00,860.00,860.00,34500 10/01/19,ELSA,320.00,324.00,312.00,314.00,21240300 10/01/19,ELTY,50.00,50.00,50.00,50.00,0 10/01/19,EMDE,238.00,238.00,238.00,238.00,30000 10/01/19,EMTK,5450.00,5800.00,5200.00,5800.00,12400 10/01/19,ENRG,59.00,60.00,58.00,58.00,22778100 10/01/19,ENVY,1795.00,1835.00,1790.00,1830.00,21692700 10/01/19,EPMT,2150.00,2150.00,2150.00,2150.00,500 10/01/19,ERAA,1825.00,1835.00,1685.00,1710.00,43102000 10/01/19,ERTX,138.00,138.00,121.00,131.00,1800 10/01/19,ESSA,254.00,256.00,246.00,252.00,2430900 10/01/19,ESTI,100.00,103.00,99.00,100.00,18006100 10/01/19,ETWA,81.00,103.00,81.00,91.00,8914100 10/01/19,EXCL,3440.00,3470.00,3390.00,3450.00,6286600 10/01/19,FAST,2800.00,2800.00,2750.00,2750.00,400 10/01/19,FASW,7850.00,7850.00,7825.00,7825.00,24000 10/01/19,FILM,260.00,260.00,260.00,260.00,0 10/01/19,FINN,50.00,50.00,50.00,50.00,600 10/01/19,FIRE,2500.00,2680.00,2420.00,2630.00,58331800 10/01/19,FIRE-W,2500.00,1910.00,1910.00,1910.00,0 10/01/19,FISH,2900.00,2900.00,2900.00,2900.00,0 10/01/19,FITT,81.00,86.00,81.00,83.00,13234800 10/01/19,FITT-W,30.00,31.00,29.00,30.00,654900 10/01/19,FMII,640.00,640.00,640.00,640.00,0 10/01/19,FOOD,126.00,144.00,126.00,135.00,1597700 10/01/19,FORU,95.00,95.00,95.00,95.00,200 10/01/19,FORZ,990.00,990.00,970.00,985.00,880700 10/01/19,FORZ-W,610.00,610.00,610.00,610.00,20000 10/01/19,FPNI,128.00,128.00,127.00,127.00,552900 10/01/19,FREN,172.00,185.00,171.00,185.00,334138400 10/01/19,FREN-W,102.00,103.00,99.00,103.00,476500 10/01/19,FUJI,115.00,116.00,115.00,116.00,14517700 10/01/19,GAMA,50.00,50.00,50.00,50.00,100 10/01/19,GDST,83.00,84.00,82.00,84.00,177800 10/01/19,GDYR,1985.00,1985.00,1985.00,1985.00,0 10/01/19,GEMA,376.00,376.00,376.00,376.00,50000 10/01/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 10/01/19,GGRM,52900.00,53175.00,52200.00,52275.00,941600 10/01/19,GGRP,750.00,770.00,735.00,740.00,384700 10/01/19,GHON,1450.00,1600.00,1325.00,1600.00,4800 10/01/19,GIAA,510.00,520.00,505.00,505.00,5016000 10/01/19,GJTL,630.00,640.00,630.00,630.00,1852100 10/01/19,GLOB,412.00,444.00,412.00,414.00,18600 10/01/19,GMFI,199.00,199.00,192.00,193.00,9099300 10/01/19,GMTD,18375.00,18375.00,18375.00,18375.00,500 10/01/19,GOLD,236.00,262.00,228.00,228.00,1015200 10/01/19,GOLL,50.00,50.00,50.00,50.00,0 10/01/19,GOOD,1625.00,1635.00,1585.00,1595.00,349200 10/01/19,GPRA,89.00,91.00,89.00,90.00,139500 10/01/19,GREN,328.00,328.00,328.00,328.00,0 10/01/19,GSMF,114.00,114.00,114.00,114.00,0 10/01/19,GTBO,158.00,160.00,158.00,160.00,700 10/01/19,GWSA,181.00,181.00,176.00,176.00,4800 10/01/19,GZCO,50.00,50.00,50.00,50.00,2240100 10/01/19,HADE,50.00,50.00,50.00,50.00,0 10/01/19,HDFA,141.00,141.00,141.00,141.00,0 10/01/19,HDIT,780.00,800.00,750.00,775.00,1328200 10/01/19,HDTX,120.00,120.00,120.00,120.00,0 10/01/19,HEAL,3500.00,3500.00,3480.00,3480.00,105800 10/01/19,HELI,165.00,165.00,165.00,165.00,4000 10/01/19,HELI-W,15.00,17.00,14.00,17.00,71700 10/01/19,HERO,705.00,705.00,690.00,690.00,2600 10/01/19,HEXA,3450.00,3480.00,3410.00,3470.00,155500 10/01/19,HITS,660.00,660.00,610.00,650.00,81900 10/01/19,HKMU,330.00,330.00,320.00,322.00,1064000 10/01/19,HMSP,2300.00,2340.00,2290.00,2300.00,18271100 10/01/19,HOKI,855.00,860.00,850.00,860.00,28235600 10/01/19,HOKI-W,660.00,660.00,660.00,660.00,20000 10/01/19,HOME,82.00,83.00,77.00,79.00,3542445600 10/01/19,HOTL,159.00,166.00,156.00,163.00,6615100 10/01/19,HRME,1005.00,1030.00,985.00,1010.00,13642400 10/01/19,HRTA,300.00,300.00,294.00,298.00,101600 10/01/19,HRUM,1350.00,1360.00,1340.00,1345.00,324300 10/01/19,IATA,50.00,50.00,50.00,50.00,77900 10/01/19,IBFN,196.00,196.00,196.00,196.00,0 10/01/19,IBFN-W,27.00,27.00,23.00,23.00,51300 10/01/19,IBST,9775.00,9775.00,9775.00,9775.00,0 10/01/19,ICBP,11950.00,11975.00,11875.00,11925.00,2714500 10/01/19,ICON,101.00,103.00,97.00,103.00,572900 10/01/19,IDPR,350.00,350.00,350.00,350.00,0 10/01/19,IGAR,338.00,338.00,296.00,298.00,1813300 10/01/19,IIKP,50.00,50.00,50.00,50.00,937300 10/01/19,IKAI,137.00,139.00,135.00,139.00,3473500 10/01/19,IKBI,288.00,302.00,286.00,286.00,2500 10/01/19,IMAS,1620.00,1650.00,1580.00,1580.00,788300 10/01/19,IMJS,436.00,436.00,430.00,430.00,146000 10/01/19,IMPC,1035.00,1040.00,1035.00,1040.00,438900 10/01/19,INAF,1505.00,1520.00,1505.00,1510.00,29600 10/01/19,INAI,432.00,432.00,432.00,432.00,3000 10/01/19,INCF,55.00,56.00,54.00,54.00,1630700 10/01/19,INCI,440.00,440.00,440.00,440.00,1400 10/01/19,INCO,3460.00,3500.00,3360.00,3380.00,16718600 10/01/19,INDF,7625.00,7700.00,7625.00,7625.00,5195000 10/01/19,INDR,3570.00,3570.00,3480.00,3540.00,30500 10/01/19,INDS,2420.00,2470.00,2360.00,2470.00,3734600 10/01/19,INDX,63.00,66.00,61.00,63.00,84500 10/01/19,INDY,1370.00,1380.00,1340.00,1345.00,2336400 10/01/19,INKP,6475.00,6650.00,6475.00,6625.00,4308400 10/01/19,INOV,394.00,394.00,384.00,384.00,2075600 10/01/19,INPC,69.00,70.00,67.00,68.00,478600 10/01/19,INPC-W,8.00,8.00,7.00,8.00,2495400 10/01/19,INPP,825.00,825.00,825.00,825.00,0 10/01/19,INPS,3530.00,3530.00,3530.00,3530.00,200 10/01/19,INRU,850.00,850.00,850.00,850.00,0 10/01/19,INTA,462.00,464.00,460.00,464.00,81000 10/01/19,INTA-W,462.00,200.00,200.00,200.00,0 10/01/19,INTD,134.00,158.00,133.00,147.00,17700 10/01/19,INTP,18525.00,18750.00,18425.00,18700.00,926200 10/01/19,IPCC,1040.00,1040.00,1015.00,1015.00,276300 10/01/19,IPCM,232.00,232.00,220.00,224.00,29900 10/01/19,IPOL,98.00,99.00,97.00,97.00,153300 10/01/19,IPTV,530.00,545.00,515.00,525.00,46043500 10/01/19,IPTV-W,32.00,33.00,31.00,32.00,6448300 10/01/19,ISAT,2870.00,2920.00,2820.00,2830.00,2071500 10/01/19,ISSP,134.00,134.00,127.00,129.00,9687800 10/01/19,ITIC,1350.00,1400.00,1205.00,1280.00,13365400 10/01/19,ITMA,820.00,850.00,820.00,850.00,9800 10/01/19,ITMG,12550.00,12775.00,12425.00,12475.00,626800 10/01/19,ITTG,82.00,82.00,82.00,82.00,0 10/01/19,JAST,1550.00,1590.00,1540.00,1575.00,6251600 10/01/19,JAWA,108.00,110.00,108.00,110.00,2800 10/01/19,JAYA,91.00,103.00,91.00,96.00,3352300 10/01/19,JAYA-W,18.00,27.00,17.00,20.00,19326500 10/01/19,JECC,6500.00,6500.00,6500.00,6500.00,0 10/01/19,JGLE,50.00,50.00,50.00,50.00,0 10/01/19,JIHD,520.00,520.00,520.00,520.00,0 10/01/19,JKON,525.00,525.00,525.00,525.00,0 10/01/19,JKSW,60.00,60.00,60.00,60.00,0 10/01/19,JMAS,885.00,885.00,885.00,885.00,0 10/01/19,JPFA,1565.00,1570.00,1535.00,1540.00,8341300 10/01/19,JRPT,675.00,675.00,645.00,655.00,4189800 10/01/19,JSKY,780.00,780.00,645.00,645.00,41263800 10/01/19,JSMR,5675.00,5750.00,5625.00,5650.00,1838800 10/01/19,JSPT,810.00,810.00,810.00,810.00,0 10/01/19,JTPE,985.00,985.00,975.00,975.00,557100 10/01/19,KAEF,2920.00,2920.00,2880.00,2890.00,28500 10/01/19,KARW,88.00,105.00,88.00,96.00,7451700 10/01/19,KAYU,200.00,210.00,199.00,202.00,10432500 10/01/19,KBLI,615.00,665.00,615.00,655.00,15418200 10/01/19,KBLM,314.00,338.00,314.00,330.00,56600 10/01/19,KBLV,340.00,340.00,340.00,340.00,0 10/01/19,KBRI,50.00,50.00,50.00,50.00,0 10/01/19,KDSI,1350.00,1350.00,1300.00,1305.00,1800 10/01/19,KEEN,635.00,640.00,630.00,630.00,32792900 10/01/19,KIAS,83.00,85.00,83.00,83.00,668900 10/01/19,KICI,202.00,220.00,202.00,220.00,600 10/01/19,KIJA,318.00,318.00,316.00,318.00,3996500 10/01/19,KINO,3460.00,3490.00,3400.00,3420.00,25300 10/01/19,KIOS,390.00,390.00,384.00,390.00,2000 10/01/19,KIOS-W,390.00,125.00,125.00,125.00,0 10/01/19,KJEN,1995.00,1995.00,1995.00,1995.00,113400 10/01/19,KKGI,206.00,218.00,206.00,214.00,614900 10/01/19,KLBF,1650.00,1675.00,1650.00,1675.00,6910000 10/01/19,KMTR,328.00,330.00,306.00,318.00,37000 10/01/19,KOBX,149.00,152.00,147.00,149.00,277500 10/01/19,KOIN,195.00,195.00,195.00,195.00,0 10/01/19,KONI,890.00,1045.00,650.00,790.00,14200 10/01/19,KOPI,635.00,635.00,635.00,635.00,40200 10/01/19,KOTA,605.00,620.00,600.00,620.00,9316900 10/01/19,KOTA-W,18.00,22.00,18.00,21.00,12729800 10/01/19,KPAL,600.00,610.00,555.00,575.00,2861200 10/01/19,KPAS,104.00,105.00,103.00,103.00,495800 10/01/19,KPAS-W,25.00,27.00,25.00,27.00,209800 10/01/19,KPIG,143.00,148.00,137.00,137.00,24170000 10/01/19,KRAH,1250.00,1250.00,1250.00,1250.00,0 10/01/19,KRAS,352.00,368.00,352.00,352.00,7691900 10/01/19,KREN,550.00,555.00,540.00,555.00,74228300 10/01/19,LAND,1450.00,1450.00,1450.00,1450.00,30000 10/01/19,LAPD,50.00,50.00,50.00,50.00,0 10/01/19,LCGP,114.00,114.00,114.00,114.00,0 10/01/19,LCKM,324.00,324.00,324.00,324.00,21000 10/01/19,LEAD,50.00,50.00,50.00,50.00,85100 10/01/19,LIFE,6250.00,6250.00,6125.00,6225.00,10600 10/01/19,LINK,4100.00,4200.00,4080.00,4150.00,852100 10/01/19,LION,570.00,570.00,520.00,520.00,10000 10/01/19,LMAS,59.00,59.00,58.00,58.00,400 10/01/19,LMPI,137.00,142.00,137.00,142.00,5700 10/01/19,LMSH,505.00,505.00,505.00,505.00,0 10/01/19,LPCK,1230.00,1300.00,1220.00,1255.00,1186800 10/01/19,LPGI,3900.00,3900.00,3900.00,3900.00,0 10/01/19,LPIN,292.00,292.00,292.00,292.00,23100 10/01/19,LPKR,234.00,244.00,232.00,238.00,121601400 10/01/19,LPLI,124.00,125.00,124.00,124.00,3300 10/01/19,LPPF,3430.00,3750.00,3380.00,3690.00,23709700 10/01/19,LPPS,92.00,94.00,91.00,92.00,231000 10/01/19,LRNA,141.00,141.00,140.00,140.00,42800 10/01/19,LSIP,1250.00,1270.00,1195.00,1255.00,10390200 10/01/19,LTLS,655.00,660.00,655.00,660.00,90700 10/01/19,LUCK,1480.00,1480.00,1465.00,1465.00,984500 10/01/19,MABA,50.00,50.00,50.00,50.00,9200 10/01/19,MAGP,50.00,50.00,50.00,50.00,0 10/01/19,MAIN,915.00,920.00,905.00,910.00,990000 10/01/19,MAMI,180.00,191.00,178.00,191.00,414757600 10/01/19,MAMI-W,47.00,65.00,46.00,60.00,109693600 10/01/19,MAMIP,180.00,600.00,600.00,600.00,0 10/01/19,MAPA,5200.00,5200.00,5200.00,5200.00,0 10/01/19,MAPB,1750.00,1750.00,1750.00,1750.00,300 10/01/19,MAPI,1030.00,1030.00,1000.00,1025.00,7586300 10/01/19,MARI,246.00,254.00,244.00,254.00,179700 10/01/19,MARK,480.00,486.00,476.00,482.00,1823700 10/01/19,MASA,545.00,555.00,535.00,540.00,17000 10/01/19,MAYA,7000.00,7000.00,7000.00,7000.00,0 10/01/19,MBAP,1940.00,1940.00,1930.00,1930.00,1300 10/01/19,MBSS,510.00,520.00,505.00,510.00,563000 10/01/19,MBTO,128.00,128.00,127.00,127.00,500 10/01/19,MCAS,3300.00,3310.00,3220.00,3290.00,1242500 10/01/19,MCOR,135.00,138.00,134.00,134.00,1009600 10/01/19,MDIA,119.00,120.00,110.00,111.00,29900 10/01/19,MDKA,6200.00,6200.00,5950.00,6025.00,13542400 10/01/19,MDKI,198.00,199.00,198.00,199.00,27500 10/01/19,MDLN,240.00,240.00,232.00,232.00,1067800 10/01/19,MDRN,50.00,50.00,50.00,50.00,0 10/01/19,MEDC,690.00,695.00,665.00,675.00,19159600 10/01/19,MEDC-W,146.00,154.00,143.00,151.00,457500 10/01/19,MEGA,5825.00,5825.00,5725.00,5725.00,400 10/01/19,MERK,2850.00,2850.00,2800.00,2800.00,10100 10/01/19,META,193.00,193.00,192.00,192.00,76400 10/01/19,MFIN,1150.00,1150.00,1150.00,1150.00,400200 10/01/19,MFMI,478.00,478.00,478.00,478.00,0 10/01/19,MGNA,50.00,50.00,50.00,50.00,1300 10/01/19,MGRO,890.00,910.00,870.00,870.00,3351600 10/01/19,MICE,352.00,352.00,334.00,352.00,303500 10/01/19,MIDI,1110.00,1110.00,1110.00,1110.00,0 10/01/19,MIKA,2720.00,2940.00,2720.00,2790.00,49934300 10/01/19,MINA,1870.00,1955.00,1850.00,1900.00,338600 10/01/19,MIRA,50.00,50.00,50.00,50.00,0 10/01/19,MITI,51.00,51.00,51.00,51.00,0 10/01/19,MKNT,50.00,51.00,50.00,51.00,6044500 10/01/19,MKPI,16575.00,16575.00,16575.00,16575.00,0 10/01/19,MLBI,17900.00,17900.00,17900.00,17900.00,300 10/01/19,MLIA,1250.00,1265.00,1235.00,1250.00,3668100 10/01/19,MLPL,86.00,97.00,85.00,90.00,24834900 10/01/19,MLPT,700.00,700.00,700.00,700.00,200 10/01/19,MMLP,332.00,332.00,330.00,330.00,3700 10/01/19,MNCN,1235.00,1255.00,1225.00,1240.00,32259100 10/01/19,MOLI,910.00,915.00,900.00,900.00,80200 10/01/19,MPMX,695.00,700.00,685.00,690.00,970500 10/01/19,MPOW,179.00,208.00,177.00,188.00,1166900 10/01/19,MPPA,175.00,192.00,172.00,188.00,23959400 10/01/19,MPRO,775.00,775.00,775.00,775.00,0 10/01/19,MRAT,157.00,157.00,156.00,156.00,30000 10/01/19,MREI,6000.00,6200.00,6000.00,6200.00,1100 10/01/19,MSIN,424.00,430.00,414.00,424.00,1785400 10/01/19,MSKY,970.00,970.00,905.00,905.00,74800 10/01/19,MTDL,1440.00,1475.00,1435.00,1460.00,12084600 10/01/19,MTFN,50.00,50.00,50.00,50.00,1900 10/01/19,MTLA,460.00,470.00,460.00,470.00,40100 10/01/19,MTPS,1405.00,1455.00,1385.00,1445.00,490300 10/01/19,MTPS-W,660.00,750.00,660.00,705.00,94100 10/01/19,MTRA,344.00,344.00,342.00,344.00,91900 10/01/19,MTSM,232.00,232.00,228.00,230.00,300 10/01/19,MTWI,78.00,83.00,78.00,81.00,728100 10/01/19,MYOH,1270.00,1280.00,1255.00,1255.00,186900 10/01/19,MYOR,2240.00,2250.00,2210.00,2210.00,1381200 10/01/19,MYRX,92.00,95.00,92.00,94.00,32165300 10/01/19,MYRXP,92.00,50.00,50.00,50.00,0 10/01/19,MYTX,65.00,72.00,65.00,65.00,29200 10/01/19,NASA,785.00,795.00,785.00,790.00,3002800 10/01/19,NASA-W,785.00,650.00,650.00,650.00,0 10/01/19,NATO,840.00,845.00,830.00,840.00,11888900 10/01/19,NATO-W,620.00,620.00,620.00,620.00,100 10/01/19,NELY,152.00,152.00,152.00,152.00,900 10/01/19,NFCX,2860.00,2870.00,2760.00,2810.00,1112100 10/01/19,NICK,282.00,300.00,282.00,294.00,400 10/01/19,NIKL,1040.00,1065.00,1015.00,1030.00,166300 10/01/19,NIPS,282.00,282.00,282.00,282.00,0 10/01/19,NIRO,141.00,145.00,141.00,145.00,300100 10/01/19,NISP,850.00,850.00,850.00,850.00,3000 10/01/19,NOBU,875.00,1000.00,860.00,1000.00,25200 10/01/19,NRCA,382.00,382.00,370.00,380.00,3435800 10/01/19,NUSA,74.00,76.00,72.00,73.00,460455100 10/01/19,NUSA-W,10.00,10.00,9.00,10.00,718900 10/01/19,NZIA,740.00,790.00,660.00,725.00,21217300 10/01/19,NZIA-W,242.00,242.00,161.00,195.00,3306100 10/01/19,OASA,378.00,378.00,378.00,378.00,12800 10/01/19,OCAP,276.00,276.00,256.00,256.00,1100 10/01/19,OKAS,200.00,248.00,200.00,222.00,647900 10/01/19,OMRE,1400.00,1400.00,1400.00,1400.00,0 10/01/19,OPMS,412.00,438.00,368.00,414.00,132297500 10/01/19,PADI,650.00,660.00,650.00,660.00,21900 10/01/19,PALM,246.00,246.00,228.00,228.00,4800 10/01/19,PAMG,140.00,144.00,138.00,138.00,2376200 10/01/19,PANI,104.00,106.00,101.00,102.00,28300 10/01/19,PANR,374.00,374.00,372.00,374.00,1196600 10/01/19,PANS,1550.00,1585.00,1545.00,1585.00,1000 10/01/19,PBID,1000.00,1015.00,990.00,1015.00,8000 10/01/19,PBRX,750.00,755.00,750.00,755.00,11200 10/01/19,PBSA,412.00,416.00,390.00,390.00,35100 10/01/19,PCAR,2300.00,2300.00,2110.00,2200.00,3984800 10/01/19,PDES,1110.00,1350.00,1110.00,1350.00,2100 10/01/19,PEGE,240.00,240.00,240.00,240.00,0 10/01/19,PEHA,1360.00,1360.00,1335.00,1335.00,23700 10/01/19,PGAS,2100.00,2120.00,2030.00,2040.00,36385100 10/01/19,PGLI,234.00,234.00,234.00,234.00,600 10/01/19,PICO,3930.00,3930.00,3930.00,3930.00,0 10/01/19,PJAA,1000.00,1005.00,1000.00,1000.00,16500 10/01/19,PKPK,71.00,72.00,70.00,72.00,27400 10/01/19,PLAS,50.00,50.00,50.00,50.00,0 10/01/19,PLIN,3000.00,3000.00,3000.00,3000.00,1400 10/01/19,PNBN,1335.00,1340.00,1280.00,1285.00,4338000 10/01/19,PNBS,51.00,51.00,50.00,51.00,1019700 10/01/19,PNIN,1235.00,1240.00,1215.00,1235.00,46200 10/01/19,PNLF,310.00,312.00,298.00,300.00,11906200 10/01/19,PNSE,580.00,580.00,580.00,580.00,0 10/01/19,POLA,910.00,910.00,905.00,910.00,1300 10/01/19,POLA-W,770.00,770.00,770.00,770.00,200 10/01/19,POLI,1245.00,1345.00,1245.00,1270.00,3100 10/01/19,POLL,6025.00,6075.00,5975.00,6075.00,231500 10/01/19,POLU,1900.00,1950.00,1900.00,1905.00,8200 10/01/19,POLY,57.00,69.00,57.00,67.00,1325200 10/01/19,POOL,1740.00,2060.00,1710.00,2000.00,123291400 10/01/19,POOL-W,1740.00,4010.00,4010.00,4010.00,0 10/01/19,PORT,650.00,650.00,620.00,620.00,300 10/01/19,POSA,112.00,112.00,112.00,112.00,0 10/01/19,POSA-W,10.00,10.00,10.00,10.00,0 10/01/19,POWR,1165.00,1170.00,1100.00,1155.00,1028900 10/01/19,PPRE,322.00,324.00,320.00,324.00,3321600 10/01/19,PPRO,99.00,100.00,99.00,100.00,21179400 10/01/19,PRAS,150.00,150.00,150.00,150.00,0 10/01/19,PRDA,4540.00,4540.00,4410.00,4490.00,32700 10/01/19,PRIM,358.00,358.00,358.00,358.00,0 10/01/19,PRIM-W,33.00,33.00,32.00,33.00,9500 10/01/19,PSAB,260.00,266.00,256.00,260.00,9273800 10/01/19,PSDN,157.00,157.00,157.00,157.00,0 10/01/19,PSKT,50.00,50.00,50.00,50.00,0 10/01/19,PSSI,175.00,180.00,167.00,180.00,2566000 10/01/19,PTBA,2290.00,2310.00,2270.00,2280.00,7765200 10/01/19,PTIS,254.00,254.00,254.00,254.00,0 10/01/19,PTPP,1710.00,1730.00,1680.00,1695.00,7372900 10/01/19,PTRO,1400.00,1410.00,1385.00,1385.00,33800 10/01/19,PTSN,410.00,410.00,386.00,390.00,3257500 10/01/19,PTSP,5825.00,5825.00,5825.00,5825.00,0 10/01/19,PUDP,362.00,362.00,362.00,362.00,0 10/01/19,PWON,660.00,660.00,630.00,635.00,33201400 10/01/19,PYFA,161.00,161.00,161.00,161.00,100 10/01/19,PZZA,1095.00,1100.00,1065.00,1095.00,653400 10/01/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 10/01/19,R-LQ45X,1015.00,1017.00,1010.00,1010.00,55800 10/01/19,RAJA,238.00,254.00,234.00,246.00,15356900 10/01/19,RALS,1200.00,1225.00,1195.00,1210.00,14820100 10/01/19,RANC,326.00,342.00,326.00,338.00,108500 10/01/19,RBMS,91.00,97.00,87.00,89.00,10405200 10/01/19,RDTX,7000.00,7000.00,7000.00,7000.00,0 10/01/19,RELI,171.00,182.00,171.00,180.00,8000 10/01/19,RICY,149.00,149.00,137.00,143.00,53000 10/01/19,RIGS,260.00,264.00,256.00,260.00,86500 10/01/19,RIMO,117.00,120.00,116.00,119.00,164597300 10/01/19,RISE,605.00,605.00,595.00,605.00,1628700 10/01/19,RMBA,348.00,348.00,346.00,346.00,13700 10/01/19,RODA,214.00,220.00,208.00,218.00,39500 10/01/19,ROTI,1270.00,1270.00,1250.00,1270.00,226400 10/01/19,RUIS,240.00,240.00,240.00,240.00,0 10/01/19,SAFE,206.00,206.00,206.00,206.00,5000 10/01/19,SAME,478.00,478.00,466.00,466.00,1640700 10/01/19,SAPX,990.00,990.00,990.00,990.00,100 10/01/19,SATU,118.00,124.00,109.00,111.00,725400 10/01/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 10/01/19,SCCO,9150.00,9150.00,9125.00,9125.00,1600 10/01/19,SCMA,1160.00,1210.00,1150.00,1210.00,19567200 10/01/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 10/01/19,SDMU,51.00,51.00,50.00,51.00,428100 10/01/19,SDPC,98.00,98.00,98.00,98.00,0 10/01/19,SDRA,850.00,850.00,850.00,850.00,0 10/01/19,SFAN,985.00,985.00,980.00,985.00,154700 10/01/19,SFAN-W,985.00,505.00,505.00,505.00,0 10/01/19,SGRO,2170.00,2170.00,2160.00,2160.00,4000 10/01/19,SHID,3300.00,3300.00,3300.00,3300.00,0 10/01/19,SHIP,770.00,775.00,755.00,770.00,937700 10/01/19,SIDO,1230.00,1240.00,1210.00,1220.00,3711400 10/01/19,SILO,7050.00,7075.00,6750.00,7050.00,258200 10/01/19,SIMA,73.00,83.00,70.00,74.00,17160900 10/01/19,SIMP,332.00,338.00,328.00,336.00,4569900 10/01/19,SIPD,1095.00,1095.00,1095.00,1095.00,0 10/01/19,SKBM,434.00,545.00,434.00,462.00,11800 10/01/19,SKLT,1610.00,1610.00,1610.00,1610.00,0 10/01/19,SKRN,488.00,520.00,484.00,484.00,3115600 10/01/19,SKYB,61.00,85.00,60.00,85.00,29357400 10/01/19,SMAR,4000.00,4000.00,3800.00,3880.00,2700 10/01/19,SMBR,645.00,690.00,625.00,660.00,16909600 10/01/19,SMCB,1345.00,1345.00,1330.00,1330.00,700 10/01/19,SMDM,134.00,134.00,134.00,134.00,600 10/01/19,SMDR,274.00,280.00,274.00,274.00,41900 10/01/19,SMGR,11500.00,11525.00,11050.00,11200.00,8166900 10/01/19,SMKL,234.00,234.00,232.00,234.00,195200 10/01/19,SMKL-W,25.00,27.00,23.00,27.00,539600 10/01/19,SMMA,10000.00,10000.00,9875.00,9875.00,1300 10/01/19,SMMT,124.00,124.00,121.00,122.00,82000 10/01/19,SMRA,1120.00,1155.00,1120.00,1130.00,6719000 10/01/19,SMRU,50.00,50.00,50.00,50.00,143400 10/01/19,SMSM,1390.00,1410.00,1380.00,1405.00,1608900 10/01/19,SOCI,195.00,197.00,191.00,194.00,7522300 10/01/19,SONA,5650.00,5650.00,5650.00,5650.00,0 10/01/19,SOSS,348.00,360.00,346.00,346.00,15400 10/01/19,SOSS-W,49.00,55.00,49.00,55.00,123000 10/01/19,SOTS,270.00,274.00,270.00,274.00,5800 10/01/19,SOTS-W,87.00,87.00,65.00,65.00,600 10/01/19,SPMA,352.00,352.00,342.00,342.00,73200 10/01/19,SPTO,975.00,980.00,975.00,975.00,3323500 10/01/19,SQMI,246.00,246.00,246.00,246.00,0 10/01/19,SRAJ,260.00,260.00,242.00,242.00,4400 10/01/19,SRIL,318.00,318.00,314.00,314.00,26525400 10/01/19,SRSN,69.00,70.00,68.00,68.00,1549000 10/01/19,SRTG,3680.00,3680.00,3600.00,3660.00,33300 10/01/19,SSIA,730.00,735.00,725.00,735.00,21977000 10/01/19,SSMS,935.00,935.00,925.00,925.00,34004600 10/01/19,SSTM,472.00,472.00,472.00,472.00,0 10/01/19,STAR,99.00,100.00,98.00,100.00,20100 10/01/19,STTP,4200.00,4200.00,4200.00,4200.00,0 10/01/19,SUGI,50.00,50.00,50.00,50.00,0 10/01/19,SULI,50.00,52.00,50.00,51.00,2502600 10/01/19,SUPR,4280.00,4280.00,4280.00,4280.00,100 10/01/19,SURE,3070.00,3070.00,3070.00,3070.00,0 10/01/19,SWAT,118.00,118.00,113.00,115.00,9947600 10/01/19,TALF,370.00,370.00,370.00,370.00,100 10/01/19,TAMU,462.00,466.00,434.00,458.00,12623000 10/01/19,TARA,745.00,750.00,735.00,750.00,87359900 10/01/19,TAXI,50.00,50.00,50.00,50.00,0 10/01/19,TBIG,6150.00,6200.00,6075.00,6150.00,21229100 10/01/19,TBLA,930.00,985.00,925.00,980.00,13920500 10/01/19,TBMS,815.00,815.00,815.00,815.00,2600 10/01/19,TCID,11400.00,11750.00,11400.00,11750.00,300 10/01/19,TCPI,7300.00,7300.00,6025.00,6500.00,15246500 10/01/19,TDPM,288.00,290.00,272.00,288.00,1874400 10/01/19,TELE,324.00,328.00,300.00,300.00,17426200 10/01/19,TFAS,256.00,256.00,244.00,246.00,6466500 10/01/19,TFCO,422.00,422.00,422.00,422.00,0 10/01/19,TGKA,4720.00,4720.00,4720.00,4720.00,200 10/01/19,TGRA,890.00,890.00,875.00,890.00,48637600 10/01/19,TIFA,187.00,194.00,180.00,183.00,215400 10/01/19,TINS,965.00,985.00,940.00,955.00,29673600 10/01/19,TIRA,232.00,254.00,216.00,248.00,39400 10/01/19,TIRT,68.00,75.00,68.00,70.00,261900 10/01/19,TKIM,10450.00,10900.00,10450.00,10700.00,694900 10/01/19,TLKM,4400.00,4400.00,4220.00,4250.00,60332400 10/01/19,TMAS,126.00,128.00,120.00,123.00,6879700 10/01/19,TMPI,50.00,50.00,50.00,50.00,0 10/01/19,TMPO,156.00,172.00,156.00,164.00,2900 10/01/19,TNCA,326.00,326.00,306.00,306.00,5600 10/01/19,TOBA,372.00,372.00,370.00,370.00,2400 10/01/19,TOPS,590.00,595.00,585.00,585.00,5305200 10/01/19,TOTL,454.00,460.00,450.00,450.00,1267100 10/01/19,TOTO,312.00,312.00,310.00,310.00,13400 10/01/19,TOWR,655.00,660.00,645.00,645.00,29897700 10/01/19,TPIA,8175.00,8500.00,8150.00,8300.00,3340400 10/01/19,TPMA,284.00,284.00,284.00,284.00,0 10/01/19,TRAM,102.00,103.00,100.00,101.00,1129955300 10/01/19,TRAM-W,36.00,37.00,36.00,36.00,1000 10/01/19,TRIL,50.00,50.00,50.00,50.00,0 10/01/19,TRIM,154.00,154.00,140.00,153.00,255200 10/01/19,TRIO,426.00,426.00,426.00,426.00,0 10/01/19,TRIS,276.00,280.00,270.00,280.00,296700 10/01/19,TRST,360.00,360.00,360.00,360.00,0 10/01/19,TRUK,118.00,118.00,113.00,116.00,1284800 10/01/19,TRUS,354.00,354.00,354.00,354.00,5200 10/01/19,TSPC,1500.00,1525.00,1495.00,1500.00,96500 10/01/19,TUGU,3400.00,3400.00,3400.00,3400.00,2000 10/01/19,TURI,995.00,995.00,995.00,995.00,100 10/01/19,ULTJ,1580.00,1610.00,1555.00,1570.00,305700 10/01/19,UNIC,3880.00,3900.00,3880.00,3900.00,300 10/01/19,UNIT,194.00,200.00,181.00,181.00,5100 10/01/19,UNSP,93.00,94.00,89.00,92.00,1618900 10/01/19,UNTR,20650.00,20925.00,20525.00,20550.00,2131500 10/01/19,UNVR,46625.00,46650.00,46125.00,46200.00,911800 10/01/19,URBN,2230.00,2230.00,2180.00,2180.00,32400 10/01/19,URBN-W,50.00,55.00,50.00,50.00,413400 10/01/19,VICO,107.00,110.00,107.00,110.00,700 10/01/19,VINS,125.00,127.00,116.00,123.00,234700 10/01/19,VINS-W,18.00,20.00,16.00,17.00,16735200 10/01/19,VIVA,94.00,95.00,92.00,95.00,4169100 10/01/19,VOKS,336.00,338.00,334.00,338.00,3294700 10/01/19,VRNA,120.00,120.00,120.00,120.00,100 10/01/19,WAPO,90.00,100.00,83.00,88.00,475700 10/01/19,WEGE,306.00,314.00,302.00,302.00,19734500 10/01/19,WEHA,153.00,153.00,152.00,152.00,2199300 10/01/19,WICO,570.00,570.00,570.00,570.00,0 10/01/19,WIIM,191.00,196.00,191.00,192.00,1186900 10/01/19,WIKA,1925.00,1945.00,1900.00,1910.00,6798000 10/01/19,WINS,150.00,150.00,142.00,150.00,400200 10/01/19,WOMF,266.00,276.00,262.00,262.00,18500 10/01/19,WOOD,795.00,800.00,785.00,795.00,2779200 10/01/19,WSBP,326.00,334.00,320.00,326.00,25520900 10/01/19,WSKT,1650.00,1685.00,1605.00,1625.00,23375800 10/01/19,WTON,474.00,486.00,472.00,474.00,12477600 10/01/19,XAQA,991.00,991.00,991.00,991.00,0 10/01/19,XBID,546.00,546.00,546.00,546.00,0 10/01/19,XBIN,500.00,500.00,500.00,500.00,0 10/01/19,XBLQ,488.00,488.00,488.00,488.00,0 10/01/19,XBNI,1073.00,1073.00,1073.00,1073.00,0 10/01/19,XBSK,392.00,392.00,392.00,392.00,0 10/01/19,XCID,81.00,81.00,76.00,78.00,15000 10/01/19,XCIS,105.00,105.00,105.00,105.00,1100 10/01/19,XDIF,496.00,496.00,496.00,496.00,0 10/01/19,XIHD,489.00,489.00,489.00,489.00,300 10/01/19,XIIC,1130.00,1130.00,1130.00,1130.00,100 10/01/19,XIIF,640.00,646.00,640.00,641.00,4100 10/01/19,XIIT,549.00,549.00,547.00,547.00,163900 10/01/19,XIJI,694.00,694.00,694.00,694.00,0 10/01/19,XIPI,171.00,171.00,171.00,171.00,0 10/01/19,XISB,398.00,398.00,398.00,398.00,0 10/01/19,XISC,737.00,737.00,737.00,737.00,300 10/01/19,XISI,347.00,347.00,347.00,347.00,600 10/01/19,XISR,398.00,398.00,396.00,396.00,15200 10/01/19,XMIG,168.00,168.00,168.00,168.00,0 10/01/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 10/01/19,XMTS,495.00,495.00,495.00,495.00,400 10/01/19,XPCR,971.00,971.00,970.00,970.00,3200 10/01/19,XPDV,467.00,467.00,467.00,467.00,200 10/01/19,XPES,435.00,435.00,435.00,435.00,0 10/01/19,XPFT,533.00,533.00,533.00,533.00,0 10/01/19,XPID,519.00,519.00,519.00,519.00,0 10/01/19,XPLC,482.00,482.00,482.00,482.00,0 10/01/19,XPLQ,505.00,505.00,505.00,505.00,400 10/01/19,XPMI,958.00,958.00,950.00,950.00,700 10/01/19,XPSG,455.00,455.00,455.00,455.00,0 10/01/19,XPTD,526.00,526.00,526.00,526.00,0 10/01/19,XSBC,108.00,108.00,108.00,108.00,100 10/01/19,XSPI,750.00,750.00,750.00,750.00,0 10/01/19,XSSI,98.00,98.00,98.00,98.00,200 10/01/19,YELO,132.00,134.00,125.00,127.00,10352800 10/01/19,YELO-W,23.00,25.00,22.00,23.00,1287900 10/01/19,YPAS,498.00,498.00,426.00,426.00,11700 10/01/19,YULE,148.00,148.00,148.00,148.00,0 10/01/19,ZBRA,50.00,50.00,50.00,50.00,0 10/01/19,ZINC,456.00,464.00,452.00,456.00,99153300 10/01/19,ZONE,470.00,474.00,468.00,468.00,105500