,,,,,, 09/03/19,AALI,10500.00,10700.00,10500.00,10525.00,793300 09/03/19,ABBA,141.00,141.00,139.00,139.00,4265400 09/03/19,ABDA,7000.00,7000.00,7000.00,7000.00,0 09/03/19,ABMM,1815.00,1815.00,1815.00,1815.00,0 09/03/19,ACES,1775.00,1805.00,1765.00,1800.00,14950900 09/03/19,ACST,1210.00,1220.00,1185.00,1220.00,8800 09/03/19,ADES,1085.00,1105.00,1060.00,1060.00,66800 09/03/19,ADHI,1310.00,1335.00,1280.00,1280.00,5236100 09/03/19,ADMF,10650.00,10925.00,10650.00,10900.00,194200 09/03/19,ADMG,210.00,210.00,204.00,208.00,1004500 09/03/19,ADRO,1165.00,1215.00,1165.00,1190.00,106598700 09/03/19,AGII,620.00,630.00,620.00,620.00,26900 09/03/19,AGRO,258.00,258.00,238.00,244.00,8429600 09/03/19,AGRS,206.00,206.00,195.00,200.00,55000 09/03/19,AHAP,55.00,55.00,52.00,52.00,12700 09/03/19,AIMS,180.00,180.00,180.00,180.00,0 09/03/19,AISA,168.00,168.00,168.00,168.00,0 09/03/19,AKKU,50.00,50.00,50.00,50.00,49700 09/03/19,AKPI,424.00,424.00,424.00,424.00,100 09/03/19,AKRA,4240.00,4290.00,4230.00,4270.00,6079600 09/03/19,AKSI,358.00,358.00,358.00,358.00,0 09/03/19,ALDO,372.00,392.00,372.00,372.00,24500 09/03/19,ALKA,520.00,520.00,520.00,520.00,100 09/03/19,ALMI,458.00,470.00,456.00,470.00,12000 09/03/19,ALTO,390.00,390.00,294.00,388.00,6400 09/03/19,AMAG,308.00,308.00,308.00,308.00,0 09/03/19,AMFG,4980.00,4980.00,4980.00,4980.00,0 09/03/19,AMIN,344.00,344.00,344.00,344.00,700 09/03/19,AMRT,890.00,895.00,875.00,890.00,8100 09/03/19,ANDI,2100.00,2100.00,2040.00,2040.00,2463500 09/03/19,ANJT,740.00,770.00,740.00,770.00,77300 09/03/19,ANTM,1170.00,1170.00,1105.00,1110.00,184669600 09/03/19,APEX,414.00,555.00,414.00,460.00,13400 09/03/19,APIC,685.00,720.00,675.00,700.00,21570200 09/03/19,APIC-W,332.00,550.00,332.00,550.00,3900 09/03/19,APII,166.00,170.00,166.00,170.00,8900 09/03/19,APLI,119.00,119.00,119.00,119.00,0 09/03/19,APLN,190.00,252.00,188.00,238.00,857280600 09/03/19,APOL,50.00,50.00,50.00,50.00,0 09/03/19,APOL-W2,24.00,24.00,20.00,20.00,5300 09/03/19,ARGO,825.00,825.00,825.00,825.00,0 09/03/19,ARII,720.00,720.00,715.00,715.00,2400 09/03/19,ARKA,1605.00,1630.00,1590.00,1590.00,216500 09/03/19,ARMY,230.00,230.00,226.00,230.00,233586900 09/03/19,ARNA,530.00,550.00,530.00,550.00,23200 09/03/19,ARTA,386.00,386.00,386.00,386.00,0 09/03/19,ARTI,50.00,50.00,50.00,50.00,200 09/03/19,ARTO,830.00,830.00,830.00,830.00,0 09/03/19,ASBI,330.00,330.00,330.00,330.00,0 09/03/19,ASDM,1015.00,1015.00,1015.00,1015.00,0 09/03/19,ASGR,1040.00,1040.00,990.00,1035.00,361000 09/03/19,ASII,6600.00,6600.00,6400.00,6475.00,26812500 09/03/19,ASJT,212.00,216.00,200.00,200.00,126100 09/03/19,ASMI,1065.00,1105.00,1065.00,1080.00,938300 09/03/19,ASRI,312.00,312.00,308.00,310.00,2563500 09/03/19,ASRM,2300.00,2300.00,2300.00,2300.00,300 09/03/19,ASSA,805.00,810.00,795.00,805.00,611400 09/03/19,ATIC,805.00,855.00,805.00,855.00,1100 09/03/19,ATPK,194.00,194.00,194.00,194.00,0 09/03/19,AUTO,1350.00,1350.00,1335.00,1345.00,335200 09/03/19,BABP,55.00,61.00,53.00,55.00,110543500 09/03/19,BABP-W2,43.00,43.00,41.00,42.00,17600 09/03/19,BABP-W3,50.00,51.00,32.00,32.00,20200 09/03/19,BACA,270.00,270.00,270.00,270.00,700 09/03/19,BACA-W2,270.00,100.00,100.00,100.00,0 09/03/19,BAJA,77.00,78.00,75.00,77.00,516900 09/03/19,BALI,1650.00,1670.00,1640.00,1660.00,254800 09/03/19,BAPA,86.00,87.00,85.00,86.00,31600 09/03/19,BATA,675.00,675.00,675.00,675.00,100 09/03/19,BAYU,1595.00,1595.00,1590.00,1595.00,11600 09/03/19,BBCA,30000.00,30275.00,30000.00,30275.00,8548700 09/03/19,BBHI,168.00,168.00,166.00,166.00,125400 09/03/19,BBKP,274.00,276.00,272.00,276.00,4040800 09/03/19,BBLD,442.00,442.00,442.00,442.00,10000 09/03/19,BBMD,2400.00,2400.00,2400.00,2400.00,0 09/03/19,BBNI,7650.00,7675.00,7325.00,7450.00,17408900 09/03/19,BBRI,4180.00,4270.00,4130.00,4150.00,76155900 09/03/19,BBRM,50.00,50.00,50.00,50.00,100 09/03/19,BBTN,2020.00,2060.00,2010.00,2020.00,19532800 09/03/19,BBYB,278.00,280.00,278.00,278.00,350400 09/03/19,BCAP,208.00,208.00,200.00,200.00,66400 09/03/19,BCIC,450.00,450.00,450.00,450.00,0 09/03/19,BCIP,84.00,84.00,83.00,84.00,5318100 09/03/19,BDMN,4790.00,4870.00,4770.00,4770.00,1248200 09/03/19,BEEF,348.00,356.00,332.00,332.00,10743300 09/03/19,BEEF-W,40.00,42.00,39.00,40.00,92500 09/03/19,BEKS,50.00,50.00,50.00,50.00,93700 09/03/19,BELL,515.00,515.00,460.00,505.00,986200 09/03/19,BEST,308.00,310.00,300.00,302.00,5199500 09/03/19,BFIN,560.00,560.00,550.00,550.00,323600 09/03/19,BGTG,71.00,72.00,70.00,71.00,5164900 09/03/19,BHIT,72.00,73.00,71.00,71.00,10896900 09/03/19,BIKA,187.00,200.00,178.00,198.00,29000 09/03/19,BIMA,51.00,51.00,50.00,50.00,32300 09/03/19,BINA,850.00,880.00,840.00,875.00,50600 09/03/19,BIPI,50.00,51.00,50.00,50.00,42136000 09/03/19,BIPI-W,15.00,16.00,14.00,14.00,1799700 09/03/19,BIPP,65.00,77.00,65.00,72.00,1300 09/03/19,BIPP-W2,65.00,1.00,1.00,1.00,0 09/03/19,BIRD,2590.00,2600.00,2560.00,2570.00,101800 09/03/19,BISI,1390.00,1400.00,1385.00,1390.00,318800 09/03/19,BJBR,1530.00,1555.00,1520.00,1520.00,9745200 09/03/19,BJTM,635.00,640.00,630.00,630.00,4050400 09/03/19,BKDP,55.00,55.00,55.00,55.00,500 09/03/19,BKSL,116.00,120.00,115.00,116.00,64373300 09/03/19,BKSL-W,24.00,25.00,23.00,23.00,2143300 09/03/19,BKSW,185.00,185.00,185.00,185.00,0 09/03/19,BLTA,50.00,50.00,50.00,50.00,1100 09/03/19,BLTZ,4000.00,4000.00,4000.00,4000.00,0 09/03/19,BLUE,630.00,645.00,600.00,630.00,378900 09/03/19,BMAS,280.00,300.00,280.00,298.00,2900 09/03/19,BMRI,7175.00,7200.00,6825.00,6900.00,48499100 09/03/19,BMSR,75.00,81.00,74.00,81.00,176100 09/03/19,BMTR,330.00,336.00,318.00,322.00,15236700 09/03/19,BNBA,300.00,300.00,298.00,298.00,117900 09/03/19,BNBR,50.00,50.00,50.00,50.00,30900 09/03/19,BNGA,1025.00,1035.00,1010.00,1020.00,2228000 09/03/19,BNII,226.00,228.00,222.00,224.00,1685800 09/03/19,BNLI,955.00,1025.00,955.00,1005.00,73249600 09/03/19,BOGA,815.00,825.00,815.00,820.00,5962800 09/03/19,BOGA-W,815.00,600.00,600.00,600.00,0 09/03/19,BOLA,372.00,372.00,366.00,372.00,239900 09/03/19,BOLT,880.00,880.00,855.00,880.00,124100 09/03/19,BORN,50.00,50.00,50.00,50.00,0 09/03/19,BOSS,770.00,780.00,755.00,775.00,1433600 09/03/19,BPFI,1070.00,1070.00,1070.00,1070.00,200 09/03/19,BPII,7975.00,7975.00,7975.00,7975.00,0 09/03/19,BPTR,96.00,97.00,91.00,95.00,111800 09/03/19,BRAM,7500.00,7600.00,7475.00,7600.00,1500 09/03/19,BRIS,410.00,414.00,400.00,406.00,4523200 09/03/19,BRMS,50.00,51.00,50.00,50.00,38103900 09/03/19,BRNA,1080.00,1080.00,1080.00,1080.00,0 09/03/19,BRPT,985.00,1010.00,965.00,1010.00,119295400 09/03/19,BRPT-W,585.00,645.00,550.00,645.00,46900 09/03/19,BSDE,1345.00,1350.00,1330.00,1345.00,15239700 09/03/19,BSIM,570.00,580.00,570.00,580.00,500 09/03/19,BSIM-W3,49.00,49.00,49.00,49.00,200 09/03/19,BSSR,1670.00,1750.00,1630.00,1680.00,3200 09/03/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 09/03/19,BTEK,69.00,70.00,66.00,70.00,3797800 09/03/19,BTEL,50.00,50.00,50.00,50.00,0 09/03/19,BTON,208.00,218.00,208.00,210.00,60100 09/03/19,BTPN,3290.00,3290.00,3220.00,3250.00,81500 09/03/19,BTPS,3180.00,3210.00,3180.00,3200.00,26745700 09/03/19,BUDI,101.00,101.00,100.00,100.00,270100 09/03/19,BUKK,1420.00,1490.00,1420.00,1450.00,5900 09/03/19,BULL,192.00,194.00,190.00,193.00,19329200 09/03/19,BULL-W,81.00,81.00,77.00,77.00,200 09/03/19,BULL-W2,30.00,30.00,29.00,29.00,2400 09/03/19,BUMI,92.00,95.00,91.00,91.00,147992900 09/03/19,BUVA,86.00,86.00,84.00,86.00,156600 09/03/19,BVIC,200.00,200.00,178.00,185.00,5200 09/03/19,BWPT,126.00,129.00,125.00,125.00,4451900 09/03/19,BYAN,16300.00,16300.00,16300.00,16300.00,5000 09/03/19,CAKK,110.00,120.00,110.00,115.00,5202300 09/03/19,CAKK-W,21.00,24.00,20.00,21.00,1401900 09/03/19,CAMP,520.00,525.00,505.00,505.00,934000 09/03/19,CANI,197.00,197.00,185.00,185.00,15000 09/03/19,CARS,234.00,240.00,234.00,236.00,491400 09/03/19,CASA,398.00,400.00,394.00,400.00,7799500 09/03/19,CASA-W,398.00,320.00,320.00,320.00,0 09/03/19,CASS,610.00,660.00,610.00,660.00,200 09/03/19,CCSI,304.00,346.00,282.00,344.00,30330300 09/03/19,CEKA,1480.00,1495.00,1430.00,1450.00,158100 09/03/19,CENT,81.00,83.00,81.00,81.00,1581300 09/03/19,CFIN,310.00,310.00,304.00,304.00,142900 09/03/19,CINT,262.00,268.00,262.00,264.00,112400 09/03/19,CITA,1990.00,1990.00,1970.00,1980.00,5400 09/03/19,CITY,199.00,199.00,199.00,199.00,0 09/03/19,CITY-W,52.00,52.00,52.00,52.00,100 09/03/19,CKRA,76.00,76.00,76.00,76.00,0 09/03/19,CLAY,4830.00,4870.00,4820.00,4850.00,2156300 09/03/19,CLEO,595.00,605.00,585.00,585.00,21948700 09/03/19,CLPI,800.00,805.00,790.00,790.00,396700 09/03/19,CMNP,1445.00,1445.00,1440.00,1440.00,1400 09/03/19,CMPP,184.00,184.00,184.00,184.00,0 09/03/19,CNKO,50.00,50.00,50.00,50.00,315300 09/03/19,CNTB,250.00,250.00,250.00,250.00,0 09/03/19,CNTX,452.00,452.00,452.00,452.00,100 09/03/19,COCO,925.00,925.00,920.00,920.00,2373500 09/03/19,COCO-W,494.00,500.00,494.00,500.00,4131000 09/03/19,COWL,208.00,208.00,208.00,208.00,102800 09/03/19,CPIN,4890.00,4920.00,4810.00,4820.00,4435500 09/03/19,CPRI,55.00,57.00,54.00,54.00,6968100 09/03/19,CPRI-W,22.00,24.00,22.00,22.00,49400 09/03/19,CPRO,50.00,50.00,50.00,50.00,1900 09/03/19,CSAP,474.00,476.00,474.00,476.00,190200 09/03/19,CSIS,91.00,102.00,90.00,95.00,9454700 09/03/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 09/03/19,CTRA,1050.00,1070.00,1025.00,1025.00,29117500 09/03/19,CTTH,96.00,96.00,91.00,92.00,72200 09/03/19,DART,330.00,330.00,330.00,330.00,1900 09/03/19,DAYA,228.00,266.00,222.00,232.00,8400 09/03/19,DEAL,1495.00,1510.00,1125.00,1475.00,34805800 09/03/19,DEAL-W,1495.00,1100.00,1100.00,1100.00,0 09/03/19,DEFI,1895.00,1895.00,1895.00,1895.00,0 09/03/19,DEWA,50.00,50.00,50.00,50.00,0 09/03/19,DFAM,955.00,960.00,940.00,955.00,619800 09/03/19,DFAM-W,955.00,690.00,690.00,690.00,0 09/03/19,DGIK,50.00,50.00,50.00,50.00,0 09/03/19,DIGI,2050.00,2050.00,2050.00,2050.00,0 09/03/19,DILD,420.00,424.00,418.00,420.00,20637200 09/03/19,DIVA,3840.00,3840.00,3720.00,3750.00,842800 09/03/19,DKFT,284.00,286.00,264.00,270.00,44832800 09/03/19,DLTA,7050.00,7100.00,7050.00,7100.00,2900 09/03/19,DMAS,310.00,312.00,300.00,302.00,27785600 09/03/19,DNAR,270.00,270.00,252.00,252.00,5200 09/03/19,DNET,3080.00,3080.00,3080.00,3080.00,2500 09/03/19,DOID,350.00,356.00,336.00,340.00,10233400 09/03/19,DPNS,278.00,278.00,278.00,278.00,3100 09/03/19,DPUM,109.00,109.00,109.00,109.00,6000 09/03/19,DSFI,132.00,134.00,130.00,130.00,2346200 09/03/19,DSNG,328.00,336.00,328.00,332.00,241200 09/03/19,DSSA,19975.00,19975.00,19975.00,19975.00,0 09/03/19,DUCK,1625.00,1625.00,1595.00,1620.00,437600 09/03/19,DUTI,6700.00,6850.00,6700.00,6850.00,200 09/03/19,DVLA,2250.00,2250.00,2200.00,2200.00,400 09/03/19,DWGL,256.00,256.00,234.00,234.00,2233400 09/03/19,DWGL-W,53.00,54.00,45.00,45.00,3115200 09/03/19,DYAN,125.00,129.00,125.00,126.00,4094500 09/03/19,EAST,175.00,175.00,162.00,167.00,5002100 09/03/19,EAST-W,17.00,18.00,15.00,16.00,13282500 09/03/19,ECII,1120.00,1120.00,1120.00,1120.00,90000 09/03/19,EKAD,865.00,870.00,860.00,865.00,31600 09/03/19,ELSA,340.00,342.00,332.00,332.00,16245800 09/03/19,ELTY,50.00,50.00,50.00,50.00,0 09/03/19,EMDE,238.00,238.00,238.00,238.00,0 09/03/19,EMTK,7200.00,7200.00,7200.00,7200.00,1000 09/03/19,ENRG,53.00,55.00,53.00,53.00,9877000 09/03/19,ENVY,1330.00,1355.00,1330.00,1340.00,14479800 09/03/19,EPMT,2300.00,2300.00,2300.00,2300.00,0 09/03/19,ERAA,1555.00,1575.00,1455.00,1470.00,21611400 09/03/19,ERTX,121.00,128.00,121.00,127.00,43600 09/03/19,ESSA,250.00,250.00,240.00,242.00,4476500 09/03/19,ESTI,91.00,100.00,89.00,90.00,36228000 09/03/19,ETWA,55.00,57.00,55.00,55.00,140400 09/03/19,EXCL,3620.00,3660.00,3480.00,3500.00,8704600 09/03/19,FAST,2800.00,2870.00,2800.00,2800.00,95400 09/03/19,FASW,8200.00,8200.00,8000.00,8000.00,19100 09/03/19,FILM,910.00,915.00,880.00,900.00,77900 09/03/19,FINN,50.00,50.00,50.00,50.00,500 09/03/19,FIRE,2320.00,2320.00,2090.00,2090.00,55397300 09/03/19,FIRE-W,2320.00,1910.00,1910.00,1910.00,0 09/03/19,FISH,3390.00,3390.00,3390.00,3390.00,100 09/03/19,FITT,92.00,93.00,90.00,91.00,1036100 09/03/19,FITT-W,35.00,37.00,31.00,35.00,114100 09/03/19,FMII,610.00,610.00,610.00,610.00,0 09/03/19,FOOD,142.00,143.00,138.00,139.00,1407600 09/03/19,FORU,99.00,99.00,99.00,99.00,0 09/03/19,FORZ,970.00,975.00,940.00,975.00,1928700 09/03/19,FORZ-W,970.00,466.00,466.00,466.00,0 09/03/19,FPNI,132.00,135.00,130.00,130.00,984500 09/03/19,FREN,121.00,124.00,117.00,118.00,87966600 09/03/19,FREN-W,75.00,79.00,70.00,70.00,407800 09/03/19,FUJI,119.00,119.00,116.00,119.00,760000 09/03/19,GAMA,50.00,50.00,50.00,50.00,10100 09/03/19,GDST,82.00,84.00,81.00,83.00,122600 09/03/19,GDYR,1985.00,1985.00,1985.00,1985.00,0 09/03/19,GEMA,370.00,370.00,370.00,370.00,10000 09/03/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 09/03/19,GGRM,66625.00,68100.00,65500.00,67550.00,2800000 09/03/19,GHON,1320.00,1380.00,1300.00,1365.00,3700 09/03/19,GIAA,490.00,525.00,490.00,505.00,25994600 09/03/19,GJTL,690.00,690.00,680.00,680.00,1619000 09/03/19,GLOB,496.00,496.00,482.00,494.00,1000 09/03/19,GMFI,202.00,206.00,202.00,204.00,1565600 09/03/19,GMTD,19800.00,19800.00,19800.00,19800.00,100 09/03/19,GOLD,234.00,234.00,232.00,234.00,4600 09/03/19,GOLL,50.00,50.00,50.00,50.00,0 09/03/19,GOOD,1710.00,1715.00,1670.00,1670.00,627000 09/03/19,GPRA,91.00,94.00,91.00,93.00,364800 09/03/19,GREN,328.00,328.00,328.00,328.00,0 09/03/19,GSMF,123.00,123.00,109.00,117.00,22200 09/03/19,GTBO,147.00,160.00,147.00,151.00,9700 09/03/19,GWSA,185.00,185.00,182.00,182.00,22500 09/03/19,GZCO,50.00,50.00,50.00,50.00,9000 09/03/19,HADE,50.00,50.00,50.00,50.00,100 09/03/19,HDFA,148.00,148.00,148.00,148.00,0 09/03/19,HDIT,775.00,780.00,775.00,780.00,158600 09/03/19,HDTX,120.00,120.00,120.00,120.00,0 09/03/19,HEAL,3520.00,3580.00,3390.00,3440.00,100000 09/03/19,HELI,161.00,171.00,160.00,160.00,800 09/03/19,HELI-W,16.00,16.00,16.00,16.00,50200 09/03/19,HERO,685.00,690.00,685.00,690.00,400 09/03/19,HEXA,3210.00,3250.00,3190.00,3190.00,222000 09/03/19,HITS,740.00,740.00,740.00,740.00,0 09/03/19,HKMU,342.00,346.00,338.00,340.00,17528000 09/03/19,HMSP,2630.00,2750.00,2630.00,2680.00,64528200 09/03/19,HOKI,825.00,835.00,815.00,830.00,30180500 09/03/19,HOKI-W,825.00,660.00,660.00,660.00,0 09/03/19,HOME,92.00,103.00,92.00,98.00,4183073100 09/03/19,HOTL,170.00,179.00,168.00,170.00,6442800 09/03/19,HRME,895.00,915.00,840.00,890.00,12310700 09/03/19,HRTA,270.00,280.00,262.00,266.00,361600 09/03/19,HRUM,1425.00,1455.00,1420.00,1450.00,2983500 09/03/19,IATA,50.00,52.00,50.00,50.00,42349800 09/03/19,IBFN,218.00,218.00,216.00,216.00,200 09/03/19,IBFN-W,30.00,30.00,29.00,29.00,2300 09/03/19,IBST,8300.00,8300.00,8300.00,8300.00,0 09/03/19,ICBP,11975.00,12025.00,11850.00,12000.00,2459000 09/03/19,ICON,106.00,106.00,99.00,105.00,9200 09/03/19,IDPR,372.00,392.00,356.00,388.00,450200 09/03/19,IGAR,344.00,350.00,344.00,350.00,22100 09/03/19,IIKP,50.00,50.00,50.00,50.00,186600 09/03/19,IKAI,142.00,145.00,138.00,140.00,10375400 09/03/19,IKBI,266.00,268.00,266.00,266.00,74600 09/03/19,IMAS,1820.00,1835.00,1750.00,1750.00,637200 09/03/19,IMJS,464.00,466.00,458.00,458.00,24500 09/03/19,IMPC,1045.00,1045.00,1000.00,1040.00,574900 09/03/19,INAF,1990.00,1990.00,1885.00,1895.00,570900 09/03/19,INAI,430.00,430.00,430.00,430.00,200 09/03/19,INCF,64.00,66.00,63.00,64.00,3486000 09/03/19,INCI,436.00,436.00,436.00,436.00,600 09/03/19,INCO,3950.00,4040.00,3760.00,3830.00,48560800 09/03/19,INDF,8000.00,8050.00,7975.00,8000.00,7706100 09/03/19,INDR,4060.00,4080.00,3900.00,4080.00,8400 09/03/19,INDS,2280.00,2360.00,2240.00,2270.00,5712900 09/03/19,INDX,65.00,65.00,65.00,65.00,23600 09/03/19,INDY,1345.00,1405.00,1345.00,1360.00,13096600 09/03/19,INKP,6850.00,6850.00,6650.00,6675.00,6329100 09/03/19,INOV,422.00,468.00,420.00,468.00,28208500 09/03/19,INPC,70.00,70.00,69.00,69.00,90200 09/03/19,INPC-W,8.00,8.00,7.00,7.00,96900 09/03/19,INPP,830.00,830.00,830.00,830.00,100 09/03/19,INPS,3300.00,3400.00,3300.00,3400.00,108800 09/03/19,INRU,775.00,775.00,775.00,775.00,500 09/03/19,INTA,472.00,472.00,472.00,472.00,1000 09/03/19,INTA-W,472.00,202.00,202.00,202.00,0 09/03/19,INTD,146.00,151.00,146.00,147.00,2400 09/03/19,INTP,21600.00,21600.00,21225.00,21225.00,1076700 09/03/19,IPCC,1185.00,1190.00,1175.00,1175.00,50100 09/03/19,IPCM,252.00,260.00,250.00,252.00,118500 09/03/19,IPOL,104.00,106.00,103.00,106.00,434200 09/03/19,IPTV,384.00,440.00,382.00,432.00,124131800 09/03/19,IPTV-W,30.00,33.00,27.00,29.00,82187300 09/03/19,ISAT,3730.00,3790.00,3430.00,3490.00,6242600 09/03/19,ISSP,111.00,121.00,111.00,117.00,25426400 09/03/19,ITIC,685.00,685.00,615.00,635.00,7578000 09/03/19,ITMA,860.00,875.00,825.00,875.00,7300 09/03/19,ITMG,12675.00,12750.00,12500.00,12575.00,517000 09/03/19,ITTG,82.00,82.00,82.00,82.00,0 09/03/19,JAST,1290.00,1335.00,1285.00,1290.00,6923900 09/03/19,JAWA,110.00,110.00,107.00,107.00,1200 09/03/19,JAYA,100.00,104.00,97.00,99.00,4991400 09/03/19,JAYA-W,20.00,20.00,19.00,19.00,254200 09/03/19,JECC,5900.00,5900.00,5900.00,5900.00,0 09/03/19,JGLE,50.00,50.00,50.00,50.00,0 09/03/19,JIHD,540.00,540.00,540.00,540.00,1000 09/03/19,JKON,452.00,620.00,394.00,550.00,138800 09/03/19,JKSW,60.00,60.00,60.00,60.00,0 09/03/19,JMAS,895.00,895.00,895.00,895.00,200 09/03/19,JPFA,1520.00,1550.00,1510.00,1520.00,14979900 09/03/19,JRPT,795.00,800.00,770.00,780.00,6791000 09/03/19,JSKY,515.00,545.00,496.00,515.00,31701600 09/03/19,JSMR,5525.00,5525.00,5350.00,5350.00,2661000 09/03/19,JSPT,950.00,950.00,950.00,950.00,200 09/03/19,JTPE,990.00,990.00,985.00,985.00,715600 09/03/19,KAEF,2990.00,3010.00,2930.00,2930.00,230900 09/03/19,KARW,56.00,56.00,54.00,54.00,19200 09/03/19,KAYU,458.00,458.00,344.00,352.00,15404600 09/03/19,KBLI,595.00,595.00,555.00,590.00,13300600 09/03/19,KBLM,318.00,318.00,308.00,308.00,10500 09/03/19,KBLV,402.00,402.00,402.00,402.00,0 09/03/19,KBRI,50.00,50.00,50.00,50.00,0 09/03/19,KDSI,1545.00,1555.00,1545.00,1550.00,59800 09/03/19,KEEN,610.00,710.00,590.00,655.00,92037500 09/03/19,KIAS,80.00,96.00,79.00,82.00,65877500 09/03/19,KICI,238.00,238.00,238.00,238.00,0 09/03/19,KIJA,318.00,318.00,314.00,318.00,3747700 09/03/19,KINO,3400.00,3420.00,3220.00,3290.00,518300 09/03/19,KIOS,444.00,444.00,444.00,444.00,600 09/03/19,KIOS-W,444.00,230.00,230.00,230.00,0 09/03/19,KJEN,1505.00,1550.00,1505.00,1520.00,207400 09/03/19,KKGI,220.00,220.00,206.00,216.00,828000 09/03/19,KLBF,1655.00,1660.00,1640.00,1650.00,23714900 09/03/19,KMTR,324.00,326.00,314.00,322.00,21900 09/03/19,KOBX,156.00,164.00,153.00,159.00,1382400 09/03/19,KOIN,156.00,156.00,156.00,156.00,400 09/03/19,KONI,515.00,525.00,515.00,525.00,300 09/03/19,KOPI,640.00,645.00,640.00,645.00,60300 09/03/19,KOTA,468.00,472.00,466.00,470.00,8896400 09/03/19,KOTA-W,17.00,19.00,17.00,18.00,5373700 09/03/19,KPAL,640.00,680.00,625.00,655.00,14725900 09/03/19,KPAS,111.00,112.00,110.00,110.00,23081300 09/03/19,KPAS-W,31.00,31.00,28.00,29.00,12400 09/03/19,KPIG,143.00,150.00,139.00,144.00,21728600 09/03/19,KRAH,2200.00,2200.00,2200.00,2200.00,400 09/03/19,KRAS,338.00,342.00,336.00,338.00,3472300 09/03/19,KREN,525.00,535.00,520.00,525.00,96597000 09/03/19,LAND,1670.00,1670.00,1510.00,1510.00,135400 09/03/19,LAPD,50.00,50.00,50.00,50.00,100 09/03/19,LCGP,114.00,114.00,114.00,114.00,0 09/03/19,LCKM,324.00,326.00,324.00,326.00,11000 09/03/19,LEAD,51.00,51.00,50.00,50.00,557000 09/03/19,LIFE,11975.00,12000.00,11800.00,11800.00,2500 09/03/19,LINK,4090.00,4150.00,4010.00,4090.00,941500 09/03/19,LION,505.00,560.00,505.00,560.00,3100 09/03/19,LMAS,59.00,60.00,58.00,60.00,61600 09/03/19,LMPI,137.00,139.00,137.00,139.00,12000 09/03/19,LMSH,474.00,474.00,474.00,474.00,3000 09/03/19,LPCK,1250.00,1280.00,1240.00,1255.00,1608900 09/03/19,LPGI,3700.00,3700.00,3700.00,3700.00,0 09/03/19,LPIN,304.00,306.00,302.00,302.00,40200 09/03/19,LPKR,246.00,260.00,242.00,254.00,232146000 09/03/19,LPLI,115.00,115.00,115.00,115.00,100 09/03/19,LPPF,3020.00,3050.00,2990.00,3020.00,4207700 09/03/19,LPPS,93.00,93.00,91.00,92.00,30900 09/03/19,LRNA,140.00,160.00,138.00,138.00,10900 09/03/19,LSIP,1215.00,1235.00,1190.00,1205.00,6664000 09/03/19,LTLS,650.00,650.00,640.00,645.00,58700 09/03/19,LUCK,1460.00,1470.00,1460.00,1460.00,355700 09/03/19,MABA,50.00,50.00,50.00,50.00,683900 09/03/19,MAGP,50.00,50.00,50.00,50.00,0 09/03/19,MAIN,910.00,920.00,900.00,905.00,2635000 09/03/19,MAMI,96.00,100.00,96.00,98.00,332299600 09/03/19,MAMI-W,23.00,25.00,22.00,23.00,11445700 09/03/19,MAMIP,96.00,600.00,600.00,600.00,0 09/03/19,MAPA,5625.00,5625.00,5625.00,5625.00,121700 09/03/19,MAPB,1750.00,1750.00,1745.00,1745.00,800 09/03/19,MAPI,1000.00,1005.00,990.00,990.00,13688700 09/03/19,MARI,246.00,250.00,246.00,246.00,22500 09/03/19,MARK,482.00,488.00,482.00,488.00,1527900 09/03/19,MASA,570.00,575.00,550.00,560.00,112900 09/03/19,MAYA,6975.00,6975.00,6975.00,6975.00,0 09/03/19,MBAP,1935.00,1980.00,1935.00,1950.00,11300 09/03/19,MBSS,510.00,520.00,500.00,500.00,399600 09/03/19,MBTO,133.00,133.00,127.00,127.00,600 09/03/19,MCAS,3470.00,3470.00,3380.00,3390.00,535000 09/03/19,MCOR,130.00,152.00,130.00,141.00,6974600 09/03/19,MDIA,128.00,128.00,114.00,126.00,18200 09/03/19,MDKA,6100.00,6350.00,6050.00,6250.00,24673600 09/03/19,MDKI,199.00,202.00,196.00,202.00,145200 09/03/19,MDLN,240.00,242.00,236.00,240.00,1569000 09/03/19,MDRN,50.00,50.00,50.00,50.00,100 09/03/19,MEDC,735.00,740.00,725.00,725.00,3491900 09/03/19,MEDC-W,150.00,168.00,150.00,160.00,77900 09/03/19,MEGA,5900.00,5900.00,5900.00,5900.00,0 09/03/19,MERK,2950.00,2950.00,2850.00,2860.00,63800 09/03/19,META,189.00,195.00,189.00,195.00,637100 09/03/19,MFIN,1100.00,1145.00,1100.00,1145.00,257000 09/03/19,MFMI,480.00,480.00,450.00,450.00,900 09/03/19,MGNA,50.00,50.00,50.00,50.00,0 09/03/19,MGRO,845.00,860.00,840.00,855.00,4471800 09/03/19,MICE,360.00,362.00,360.00,362.00,20600 09/03/19,MIDI,1100.00,1150.00,1100.00,1150.00,50100 09/03/19,MIKA,2520.00,2540.00,2450.00,2450.00,9520200 09/03/19,MINA,2150.00,2260.00,2150.00,2250.00,2987300 09/03/19,MIRA,50.00,50.00,50.00,50.00,0 09/03/19,MITI,51.00,51.00,51.00,51.00,0 09/03/19,MKNT,56.00,56.00,54.00,54.00,5706000 09/03/19,MKPI,16850.00,16850.00,16850.00,16850.00,100 09/03/19,MLBI,18000.00,18000.00,17950.00,18000.00,6000 09/03/19,MLIA,1535.00,1570.00,1535.00,1535.00,3447300 09/03/19,MLPL,98.00,100.00,96.00,97.00,5044500 09/03/19,MLPT,700.00,700.00,700.00,700.00,5000 09/03/19,MMLP,350.00,350.00,330.00,334.00,4600 09/03/19,MNCN,1245.00,1245.00,1205.00,1235.00,46543500 09/03/19,MOLI,910.00,950.00,905.00,950.00,116400 09/03/19,MPMX,615.00,620.00,585.00,595.00,7924100 09/03/19,MPOW,106.00,106.00,106.00,106.00,800 09/03/19,MPPA,178.00,178.00,173.00,175.00,1360700 09/03/19,MPRO,760.00,760.00,760.00,760.00,100 09/03/19,MRAT,156.00,157.00,156.00,156.00,24600 09/03/19,MREI,6000.00,6250.00,6000.00,6250.00,1800 09/03/19,MSIN,352.00,366.00,344.00,366.00,160900 09/03/19,MSKY,990.00,990.00,990.00,990.00,100 09/03/19,MTDL,1345.00,1360.00,1340.00,1345.00,4077600 09/03/19,MTFN,50.00,50.00,50.00,50.00,100 09/03/19,MTLA,480.00,480.00,460.00,460.00,20100 09/03/19,MTPS,1640.00,1645.00,1640.00,1645.00,6600 09/03/19,MTPS-W,350.00,384.00,350.00,384.00,12000 09/03/19,MTRA,330.00,330.00,330.00,330.00,57000 09/03/19,MTSM,240.00,240.00,240.00,240.00,100 09/03/19,MTWI,72.00,93.00,72.00,85.00,8855300 09/03/19,MYOH,1280.00,1310.00,1280.00,1310.00,139700 09/03/19,MYOR,2480.00,2490.00,2460.00,2490.00,1417500 09/03/19,MYRX,98.00,99.00,97.00,98.00,44428600 09/03/19,MYRXP,98.00,50.00,50.00,50.00,0 09/03/19,MYTX,61.00,64.00,61.00,64.00,5800 09/03/19,NASA,740.00,755.00,740.00,750.00,3030600 09/03/19,NASA-W,740.00,650.00,650.00,650.00,0 09/03/19,NATO,805.00,815.00,800.00,805.00,12667500 09/03/19,NATO-W,805.00,600.00,600.00,600.00,0 09/03/19,NELY,153.00,153.00,150.00,150.00,56500 09/03/19,NFCX,2540.00,2550.00,2430.00,2520.00,473400 09/03/19,NICK,300.00,300.00,280.00,298.00,20500 09/03/19,NIKL,1310.00,1315.00,1265.00,1265.00,1026600 09/03/19,NIPS,282.00,282.00,282.00,282.00,0 09/03/19,NIRO,140.00,140.00,140.00,140.00,2000 09/03/19,NISP,850.00,860.00,845.00,850.00,37900 09/03/19,NOBU,885.00,885.00,885.00,885.00,0 09/03/19,NRCA,390.00,392.00,384.00,392.00,384900 09/03/19,NUSA,80.00,84.00,78.00,80.00,297616400 09/03/19,NUSA-W,11.00,12.00,10.00,11.00,11117000 09/03/19,OASA,330.00,370.00,330.00,370.00,86800 09/03/19,OCAP,202.00,222.00,202.00,214.00,1100 09/03/19,OKAS,90.00,96.00,90.00,95.00,27500 09/03/19,OMRE,1460.00,1460.00,1460.00,1460.00,0 09/03/19,PADI,590.00,600.00,580.00,580.00,226800 09/03/19,PALM,224.00,224.00,224.00,224.00,2100 09/03/19,PAMG,154.00,155.00,144.00,144.00,6763500 09/03/19,PANI,110.00,125.00,109.00,118.00,336800 09/03/19,PANR,372.00,376.00,372.00,376.00,1410800 09/03/19,PANS,1570.00,1570.00,1550.00,1570.00,37800 09/03/19,PBID,1020.00,1020.00,995.00,1005.00,3300 09/03/19,PBRX,650.00,680.00,645.00,680.00,13945100 09/03/19,PBSA,585.00,655.00,520.00,585.00,55300 09/03/19,PCAR,1885.00,2000.00,1745.00,2000.00,3723400 09/03/19,PDES,1400.00,1400.00,1200.00,1200.00,700 09/03/19,PEGE,262.00,262.00,198.00,238.00,122800 09/03/19,PEHA,1455.00,1490.00,1405.00,1470.00,409500 09/03/19,PGAS,2000.00,2030.00,1975.00,2010.00,41123700 09/03/19,PGLI,322.00,330.00,240.00,244.00,41900 09/03/19,PICO,3140.00,3140.00,3050.00,3120.00,463200 09/03/19,PJAA,1020.00,1050.00,1020.00,1025.00,3600 09/03/19,PKPK,76.00,80.00,76.00,78.00,94100 09/03/19,PLAS,50.00,50.00,50.00,50.00,0 09/03/19,PLIN,3100.00,3100.00,3100.00,3100.00,500 09/03/19,PNBN,1355.00,1375.00,1310.00,1330.00,5724700 09/03/19,PNBS,53.00,54.00,52.00,52.00,3484400 09/03/19,PNIN,1290.00,1295.00,1265.00,1275.00,141300 09/03/19,PNLF,294.00,296.00,286.00,288.00,27953900 09/03/19,PNSE,560.00,560.00,560.00,560.00,100 09/03/19,POLA,790.00,790.00,755.00,755.00,6000 09/03/19,POLA-W,790.00,800.00,800.00,800.00,0 09/03/19,POLI,1030.00,1195.00,1030.00,1075.00,306000 09/03/19,POLL,5500.00,6400.00,5350.00,5475.00,238900 09/03/19,POLU,2610.00,3090.00,2610.00,2740.00,460500 09/03/19,POLY,64.00,67.00,63.00,66.00,1769400 09/03/19,POOL,1235.00,1485.00,1235.00,1435.00,157584700 09/03/19,POOL-W,1235.00,4010.00,4010.00,4010.00,0 09/03/19,PORT,645.00,645.00,550.00,555.00,4500 09/03/19,POSA,112.00,112.00,112.00,112.00,0 09/03/19,POSA-W,10.00,10.00,10.00,10.00,0 09/03/19,POWR,1090.00,1130.00,1045.00,1045.00,607800 09/03/19,PPRE,344.00,346.00,340.00,342.00,2885700 09/03/19,PPRO,110.00,119.00,110.00,111.00,251342100 09/03/19,PRAS,166.00,166.00,165.00,165.00,700 09/03/19,PRDA,4290.00,4350.00,4290.00,4350.00,3600 09/03/19,PRIM,420.00,420.00,420.00,420.00,200 09/03/19,PRIM-W,34.00,34.00,34.00,34.00,17000 09/03/19,PSAB,274.00,284.00,266.00,284.00,24850500 09/03/19,PSDN,142.00,170.00,139.00,158.00,9600 09/03/19,PSKT,50.00,50.00,50.00,50.00,0 09/03/19,PSSI,163.00,167.00,162.00,167.00,1244600 09/03/19,PTBA,2430.00,2480.00,2430.00,2440.00,22955600 09/03/19,PTIS,304.00,304.00,304.00,304.00,100 09/03/19,PTPP,1780.00,1805.00,1750.00,1760.00,12954300 09/03/19,PTRO,1350.00,1400.00,1350.00,1365.00,426600 09/03/19,PTSN,420.00,426.00,418.00,418.00,892500 09/03/19,PTSP,5825.00,5825.00,5825.00,5825.00,0 09/03/19,PUDP,370.00,370.00,370.00,370.00,200 09/03/19,PWON,625.00,635.00,610.00,620.00,27134500 09/03/19,PYFA,170.00,170.00,170.00,170.00,0 09/03/19,PZZA,1020.00,1030.00,1005.00,1010.00,231000 09/03/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 09/03/19,R-LQ45X,1036.00,1036.00,1024.00,1024.00,24500 09/03/19,RAJA,250.00,250.00,244.00,244.00,1686500 09/03/19,RALS,1210.00,1215.00,1200.00,1205.00,1009500 09/03/19,RANC,400.00,400.00,400.00,400.00,0 09/03/19,RBMS,93.00,104.00,90.00,101.00,41767800 09/03/19,RDTX,7100.00,7100.00,7000.00,7100.00,8200 09/03/19,RELI,190.00,190.00,190.00,190.00,0 09/03/19,RICY,164.00,167.00,164.00,167.00,60300 09/03/19,RIGS,240.00,240.00,238.00,238.00,22500 09/03/19,RIMO,125.00,126.00,124.00,124.00,137758600 09/03/19,RISE,620.00,630.00,615.00,630.00,2107900 09/03/19,RMBA,336.00,336.00,312.00,330.00,61000 09/03/19,RODA,218.00,224.00,216.00,224.00,55100 09/03/19,ROTI,1290.00,1290.00,1275.00,1290.00,198500 09/03/19,RUIS,248.00,248.00,248.00,248.00,0 09/03/19,SAFE,200.00,200.00,198.00,200.00,249300 09/03/19,SAME,482.00,486.00,480.00,484.00,2080700 09/03/19,SAPX,825.00,825.00,825.00,825.00,0 09/03/19,SATU,112.00,112.00,110.00,110.00,63000 09/03/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 09/03/19,SCCO,9125.00,9150.00,9125.00,9150.00,1300 09/03/19,SCMA,1230.00,1230.00,1165.00,1170.00,21539300 09/03/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 09/03/19,SDMU,52.00,52.00,51.00,51.00,1557100 09/03/19,SDPC,105.00,107.00,105.00,107.00,5600 09/03/19,SDRA,800.00,800.00,800.00,800.00,0 09/03/19,SFAN,1020.00,1060.00,1020.00,1060.00,363700 09/03/19,SFAN-W,1020.00,505.00,505.00,505.00,0 09/03/19,SGRO,2200.00,2240.00,2200.00,2200.00,10300 09/03/19,SHID,3180.00,3180.00,3180.00,3180.00,200 09/03/19,SHIP,795.00,795.00,785.00,785.00,1409600 09/03/19,SIDO,1265.00,1300.00,1240.00,1255.00,3620800 09/03/19,SILO,6800.00,6950.00,6775.00,6825.00,859300 09/03/19,SIMA,62.00,64.00,62.00,63.00,1156700 09/03/19,SIMP,332.00,344.00,330.00,340.00,11965700 09/03/19,SIPD,860.00,1060.00,860.00,1060.00,2500 09/03/19,SKBM,510.00,510.00,510.00,510.00,0 09/03/19,SKLT,1560.00,1560.00,1560.00,1560.00,0 09/03/19,SKRN,440.00,450.00,432.00,440.00,1193300 09/03/19,SKYB,62.00,62.00,50.00,50.00,20008400 09/03/19,SMAR,4120.00,4120.00,4090.00,4090.00,1600 09/03/19,SMBR,700.00,710.00,665.00,670.00,4566000 09/03/19,SMCB,1340.00,1385.00,1340.00,1385.00,31100 09/03/19,SMDM,139.00,139.00,139.00,139.00,0 09/03/19,SMDR,280.00,280.00,274.00,278.00,271800 09/03/19,SMGR,13275.00,13375.00,13200.00,13300.00,5997500 09/03/19,SMKL,250.00,256.00,250.00,256.00,438900 09/03/19,SMKL-W,26.00,28.00,24.00,26.00,695700 09/03/19,SMMA,9600.00,9600.00,9600.00,9600.00,0 09/03/19,SMMT,120.00,124.00,119.00,121.00,129100 09/03/19,SMRA,1080.00,1080.00,1045.00,1060.00,17027700 09/03/19,SMRU,50.00,64.00,50.00,50.00,192451400 09/03/19,SMSM,1370.00,1385.00,1340.00,1345.00,4753300 09/03/19,SOCI,192.00,197.00,191.00,194.00,6602800 09/03/19,SONA,5650.00,5650.00,5650.00,5650.00,0 09/03/19,SOSS,318.00,320.00,316.00,320.00,93900 09/03/19,SOSS-W,33.00,40.00,33.00,40.00,300 09/03/19,SOTS,290.00,290.00,290.00,290.00,0 09/03/19,SOTS-W,98.00,98.00,74.00,74.00,4000 09/03/19,SPMA,326.00,338.00,326.00,338.00,1429700 09/03/19,SPTO,1060.00,1070.00,1060.00,1070.00,3262700 09/03/19,SQMI,222.00,224.00,212.00,214.00,2113600 09/03/19,SRAJ,260.00,260.00,250.00,250.00,300 09/03/19,SRIL,336.00,336.00,332.00,336.00,36425900 09/03/19,SRSN,70.00,72.00,68.00,69.00,1285500 09/03/19,SRTG,3610.00,3640.00,3610.00,3640.00,4000 09/03/19,SSIA,710.00,725.00,710.00,720.00,21063000 09/03/19,SSMS,905.00,905.00,890.00,895.00,26948300 09/03/19,SSTM,422.00,460.00,422.00,460.00,200 09/03/19,STAR,101.00,101.00,98.00,100.00,10800 09/03/19,STTP,3880.00,3880.00,3880.00,3880.00,100 09/03/19,SUGI,50.00,50.00,50.00,50.00,0 09/03/19,SULI,50.00,56.00,50.00,51.00,16338000 09/03/19,SUPR,4120.00,4120.00,4120.00,4120.00,200 09/03/19,SURE,3050.00,3070.00,3050.00,3070.00,1361100 09/03/19,SWAT,117.00,118.00,115.00,115.00,9645000 09/03/19,TALF,314.00,314.00,314.00,314.00,0 09/03/19,TAMU,432.00,440.00,408.00,420.00,1379900 09/03/19,TARA,735.00,740.00,720.00,725.00,60831000 09/03/19,TAXI,50.00,50.00,50.00,50.00,66300 09/03/19,TBIG,6000.00,6200.00,5850.00,6025.00,9530500 09/03/19,TBLA,885.00,905.00,880.00,890.00,1722400 09/03/19,TBMS,825.00,850.00,805.00,820.00,3200 09/03/19,TCID,11750.00,12000.00,11750.00,12000.00,10100 09/03/19,TCPI,7500.00,8250.00,7450.00,7475.00,10887600 09/03/19,TDPM,298.00,304.00,294.00,296.00,23515000 09/03/19,TELE,248.00,250.00,244.00,244.00,852400 09/03/19,TFCO,635.00,635.00,635.00,635.00,4000 09/03/19,TGKA,4680.00,4680.00,4680.00,4680.00,0 09/03/19,TGRA,825.00,860.00,825.00,860.00,37576400 09/03/19,TIFA,178.00,179.00,168.00,168.00,24000 09/03/19,TINS,1105.00,1135.00,1050.00,1055.00,134124000 09/03/19,TIRA,268.00,268.00,226.00,234.00,15000 09/03/19,TIRT,70.00,71.00,69.00,69.00,104700 09/03/19,TKIM,9775.00,9800.00,9400.00,9450.00,1020800 09/03/19,TLKM,4440.00,4440.00,4330.00,4350.00,66884700 09/03/19,TMAS,123.00,128.00,123.00,125.00,841200 09/03/19,TMPI,50.00,50.00,50.00,50.00,0 09/03/19,TMPO,190.00,190.00,174.00,174.00,600 09/03/19,TNCA,306.00,306.00,290.00,302.00,87800 09/03/19,TOBA,348.00,368.00,348.00,368.00,200 09/03/19,TOPS,605.00,605.00,580.00,585.00,20317200 09/03/19,TOTL,494.00,500.00,492.00,494.00,140000 09/03/19,TOTO,310.00,310.00,308.00,310.00,54600 09/03/19,TOWR,700.00,700.00,670.00,675.00,38146300 09/03/19,TPIA,8900.00,8950.00,8750.00,8875.00,14548200 09/03/19,TPMA,282.00,282.00,282.00,282.00,0 09/03/19,TRAM,103.00,109.00,102.00,108.00,1134237300 09/03/19,TRAM-W,41.00,45.00,41.00,42.00,58900 09/03/19,TRIL,50.00,50.00,50.00,50.00,0 09/03/19,TRIM,151.00,160.00,151.00,160.00,300 09/03/19,TRIO,426.00,426.00,426.00,426.00,0 09/03/19,TRIS,274.00,274.00,262.00,270.00,258200 09/03/19,TRST,380.00,380.00,380.00,380.00,100 09/03/19,TRUK,116.00,118.00,114.00,117.00,4114000 09/03/19,TRUS,362.00,362.00,358.00,358.00,1100 09/03/19,TSPC,1645.00,1645.00,1575.00,1575.00,66000 09/03/19,TUGU,3190.00,3190.00,3190.00,3190.00,1000 09/03/19,TURI,995.00,1000.00,995.00,1000.00,300 09/03/19,ULTJ,1525.00,1530.00,1520.00,1520.00,78300 09/03/19,UNIC,4260.00,4260.00,4260.00,4260.00,0 09/03/19,UNIT,184.00,184.00,184.00,184.00,2000 09/03/19,UNSP,101.00,106.00,100.00,103.00,1599800 09/03/19,UNTR,20700.00,20800.00,20175.00,20400.00,2712600 09/03/19,UNVR,47950.00,48475.00,47350.00,47475.00,1798900 09/03/19,URBN,2330.00,2330.00,2330.00,2330.00,29000 09/03/19,URBN-W,68.00,68.00,66.00,67.00,482400 09/03/19,VICO,109.00,109.00,104.00,104.00,10200 09/03/19,VINS,104.00,105.00,99.00,105.00,3600 09/03/19,VINS-W,24.00,24.00,18.00,19.00,91400 09/03/19,VIVA,105.00,107.00,104.00,105.00,7909600 09/03/19,VOKS,326.00,336.00,326.00,334.00,3881500 09/03/19,VRNA,125.00,125.00,125.00,125.00,0 09/03/19,WAPO,88.00,88.00,84.00,88.00,20900 09/03/19,WEGE,360.00,362.00,330.00,334.00,61557300 09/03/19,WEHA,165.00,165.00,164.00,165.00,1897900 09/03/19,WICO,610.00,610.00,610.00,610.00,100 09/03/19,WIIM,198.00,212.00,197.00,204.00,6114300 09/03/19,WIKA,2020.00,2140.00,1920.00,1955.00,79371400 09/03/19,WINS,158.00,158.00,152.00,152.00,53000 09/03/19,WOMF,260.00,262.00,258.00,258.00,54900 09/03/19,WOOD,800.00,810.00,780.00,780.00,7959600 09/03/19,WSBP,330.00,334.00,328.00,330.00,31837000 09/03/19,WSKT,1710.00,1735.00,1685.00,1690.00,16578700 09/03/19,WTON,484.00,486.00,472.00,474.00,6598000 09/03/19,XAQA,991.00,991.00,991.00,991.00,100 09/03/19,XBID,546.00,546.00,546.00,546.00,0 09/03/19,XBLQ,488.00,488.00,488.00,488.00,0 09/03/19,XBNI,1091.00,1091.00,1091.00,1091.00,600 09/03/19,XBSK,392.00,392.00,392.00,392.00,0 09/03/19,XCID,77.00,77.00,76.00,76.00,1200 09/03/19,XCIS,105.00,105.00,105.00,105.00,200 09/03/19,XDIF,496.00,496.00,496.00,496.00,0 09/03/19,XIHD,503.00,503.00,500.00,500.00,1100 09/03/19,XIIC,1149.00,1149.00,1149.00,1149.00,400 09/03/19,XIIF,655.00,655.00,655.00,655.00,300 09/03/19,XIIT,554.00,558.00,554.00,554.00,12300 09/03/19,XIJI,705.00,705.00,705.00,705.00,0 09/03/19,XIPI,175.00,175.00,175.00,175.00,5100 09/03/19,XISB,398.00,398.00,398.00,398.00,0 09/03/19,XISC,750.00,755.00,748.00,748.00,1500 09/03/19,XISI,357.00,357.00,357.00,357.00,0 09/03/19,XISR,403.00,403.00,400.00,400.00,19400 09/03/19,XMIG,165.00,165.00,165.00,165.00,0 09/03/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 09/03/19,XMTS,502.00,502.00,502.00,502.00,0 09/03/19,XPDV,478.00,478.00,478.00,478.00,200 09/03/19,XPES,433.00,433.00,433.00,433.00,1500 09/03/19,XPFT,546.00,546.00,546.00,546.00,0 09/03/19,XPID,497.00,497.00,497.00,497.00,0 09/03/19,XPLC,482.00,482.00,482.00,482.00,0 09/03/19,XPLQ,518.00,518.00,518.00,518.00,0 09/03/19,XPMI,970.00,970.00,964.00,966.00,800 09/03/19,XPSG,453.00,453.00,453.00,453.00,0 09/03/19,XPTD,553.00,553.00,553.00,553.00,0 09/03/19,XSBC,111.00,111.00,110.00,110.00,4500 09/03/19,XSPI,750.00,750.00,750.00,750.00,0 09/03/19,YELO,131.00,134.00,125.00,125.00,2925000 09/03/19,YELO-W,24.00,24.00,22.00,22.00,509400 09/03/19,YPAS,635.00,635.00,550.00,550.00,1300 09/03/19,YULE,146.00,146.00,146.00,146.00,100 09/03/19,ZBRA,50.00,50.00,50.00,50.00,0 09/03/19,ZINC,560.00,570.00,560.00,560.00,86704000 09/03/19,ZONE,505.00,505.00,498.00,498.00,144600