,,,,,, 10/10/19,AALI,10950.00,11000.00,10725.00,10875.00,235000 10/10/19,ABBA,128.00,135.00,128.00,132.00,6513600 10/10/19,ABDA,6975.00,6975.00,6975.00,6975.00,0 10/10/19,ABMM,1530.00,1550.00,1525.00,1525.00,4200 10/10/19,ACES,1820.00,1825.00,1775.00,1775.00,19880000 10/10/19,ACST,1070.00,1080.00,1060.00,1070.00,430300 10/10/19,ADES,1040.00,1050.00,1035.00,1050.00,15900 10/10/19,ADHI,1185.00,1200.00,1170.00,1175.00,4744600 10/10/19,ADMF,10200.00,10500.00,10150.00,10300.00,365500 10/10/19,ADMG,185.00,186.00,182.00,182.00,167400 10/10/19,ADRO,1260.00,1275.00,1255.00,1260.00,81111300 10/10/19,AGII,595.00,595.00,590.00,595.00,8800 10/10/19,AGRO,206.00,208.00,204.00,206.00,1418000 10/10/19,AGRS,189.00,190.00,182.00,182.00,16100 10/10/19,AHAP,70.00,72.00,67.00,69.00,658800 10/10/19,AIMS,180.00,180.00,180.00,180.00,0 10/10/19,AISA,168.00,168.00,168.00,168.00,0 10/10/19,AKKU,50.00,50.00,50.00,50.00,25100 10/10/19,AKPI,404.00,406.00,404.00,406.00,2700 10/10/19,AKRA,4200.00,4300.00,4180.00,4230.00,5257700 10/10/19,AKSI,750.00,765.00,750.00,760.00,2883600 10/10/19,ALDO,378.00,378.00,378.00,378.00,85000 10/10/19,ALKA,510.00,510.00,510.00,510.00,100 10/10/19,ALMI,342.00,344.00,342.00,342.00,142800 10/10/19,ALTO,356.00,380.00,356.00,380.00,10200 10/10/19,AMAG,320.00,320.00,320.00,320.00,100 10/10/19,AMFG,3920.00,3920.00,3840.00,3920.00,10400 10/10/19,AMIN,300.00,320.00,284.00,320.00,1200 10/10/19,AMRT,910.00,910.00,885.00,900.00,5500 10/10/19,ANDI,2460.00,3050.00,2290.00,2290.00,90856300 10/10/19,ANJT,845.00,845.00,845.00,845.00,35600 10/10/19,ANTM,995.00,1015.00,990.00,995.00,106467700 10/10/19,APEX,570.00,670.00,570.00,615.00,1000 10/10/19,APIC,705.00,710.00,695.00,700.00,20301300 10/10/19,APIC-W,705.00,352.00,352.00,352.00,0 10/10/19,APII,185.00,186.00,185.00,186.00,2300 10/10/19,APLI,80.00,88.00,78.00,83.00,508900 10/10/19,APLN,238.00,244.00,230.00,230.00,17589700 10/10/19,APOL,50.00,50.00,50.00,50.00,0 10/10/19,APOL-W2,25.00,34.00,22.00,27.00,313800 10/10/19,ARGO,825.00,825.00,825.00,825.00,0 10/10/19,ARII,720.00,720.00,720.00,720.00,15200 10/10/19,ARKA,1695.00,1750.00,1605.00,1710.00,232400 10/10/19,ARMY,202.00,208.00,197.00,199.00,64310000 10/10/19,ARNA,500.00,515.00,500.00,505.00,15300 10/10/19,ARTA,356.00,356.00,356.00,356.00,100 10/10/19,ARTI,50.00,50.00,50.00,50.00,100 10/10/19,ARTO,2630.00,2630.00,2630.00,2630.00,0 10/10/19,ASBI,300.00,300.00,300.00,300.00,100 10/10/19,ASDM,1020.00,1020.00,1020.00,1020.00,200 10/10/19,ASGR,1015.00,1015.00,990.00,1000.00,52200 10/10/19,ASII,6275.00,6350.00,6250.00,6275.00,12172600 10/10/19,ASJT,178.00,179.00,178.00,179.00,200 10/10/19,ASMI,970.00,975.00,950.00,970.00,63400 10/10/19,ASRI,274.00,276.00,272.00,276.00,4610300 10/10/19,ASRM,2090.00,2090.00,2090.00,2090.00,0 10/10/19,ASSA,750.00,750.00,730.00,730.00,335100 10/10/19,ATIC,810.00,810.00,810.00,810.00,0 10/10/19,AUTO,1175.00,1175.00,1135.00,1135.00,1098500 10/10/19,BABP,50.00,50.00,50.00,50.00,32200 10/10/19,BABP-W3,38.00,49.00,29.00,47.00,23000 10/10/19,BACA,280.00,280.00,280.00,280.00,0 10/10/19,BACA-W2,100.00,100.00,100.00,100.00,0 10/10/19,BAJA,105.00,121.00,101.00,105.00,38553400 10/10/19,BALI,1400.00,1400.00,1395.00,1395.00,73100 10/10/19,BAPA,81.00,87.00,81.00,85.00,8300 10/10/19,BAPI,50.00,51.00,50.00,50.00,145857700 10/10/19,BAPI-W,7.00,8.00,6.00,7.00,35381700 10/10/19,BATA,645.00,695.00,645.00,695.00,9100 10/10/19,BAYU,1225.00,1625.00,1220.00,1600.00,209900 10/10/19,BBCA,30100.00,30550.00,30100.00,30550.00,13161300 10/10/19,BBHI,178.00,178.00,170.00,170.00,39100 10/10/19,BBKP,254.00,258.00,252.00,252.00,879300 10/10/19,BBLD,434.00,434.00,434.00,434.00,0 10/10/19,BBMD,2450.00,2450.00,2450.00,2450.00,0 10/10/19,BBNI,6750.00,6850.00,6725.00,6750.00,11644200 10/10/19,BBRI,3970.00,3990.00,3880.00,3890.00,107857100 10/10/19,BBRM,50.00,50.00,50.00,50.00,10000 10/10/19,BBTN,1800.00,1815.00,1795.00,1800.00,8306800 10/10/19,BBYB,282.00,284.00,280.00,284.00,51900 10/10/19,BCAP,151.00,151.00,145.00,147.00,268500 10/10/19,BCIC,450.00,450.00,450.00,450.00,0 10/10/19,BCIP,83.00,84.00,82.00,84.00,913400 10/10/19,BDMN,4590.00,4610.00,4550.00,4580.00,4022500 10/10/19,BEEF,336.00,336.00,320.00,330.00,6798300 10/10/19,BEEF-W,38.00,39.00,32.00,37.00,357100 10/10/19,BEKS,50.00,50.00,50.00,50.00,1300 10/10/19,BELL,515.00,515.00,510.00,510.00,74500 10/10/19,BEST,242.00,246.00,238.00,246.00,2553400 10/10/19,BFIN,535.00,555.00,490.00,545.00,568000 10/10/19,BGTG,64.00,66.00,64.00,66.00,4920700 10/10/19,BHIT,71.00,71.00,68.00,69.00,9982200 10/10/19,BIKA,200.00,200.00,200.00,200.00,0 10/10/19,BIMA,50.00,50.00,50.00,50.00,100 10/10/19,BINA,900.00,900.00,895.00,895.00,33600 10/10/19,BIPI,50.00,50.00,50.00,50.00,25700 10/10/19,BIPI-W,12.00,12.00,11.00,12.00,5718400 10/10/19,BIPP,66.00,69.00,66.00,69.00,1200 10/10/19,BIPP-W2,66.00,1.00,1.00,1.00,0 10/10/19,BIRD,2440.00,2480.00,2420.00,2480.00,422800 10/10/19,BISI,1380.00,1380.00,1360.00,1370.00,3000 10/10/19,BJBR,1715.00,1715.00,1685.00,1695.00,8189000 10/10/19,BJTM,635.00,640.00,635.00,640.00,1394600 10/10/19,BKDP,59.00,61.00,56.00,59.00,6000 10/10/19,BKSL,111.00,115.00,111.00,113.00,21902200 10/10/19,BKSL-W,20.00,21.00,19.00,19.00,1681500 10/10/19,BKSW,204.00,204.00,204.00,204.00,0 10/10/19,BLTA,50.00,50.00,50.00,50.00,0 10/10/19,BLTZ,3000.00,3000.00,3000.00,3000.00,0 10/10/19,BLUE,590.00,590.00,560.00,565.00,196300 10/10/19,BMAS,246.00,246.00,240.00,244.00,5600 10/10/19,BMRI,6425.00,6600.00,6425.00,6525.00,60127700 10/10/19,BMSR,88.00,92.00,88.00,88.00,4900 10/10/19,BMTR,336.00,338.00,330.00,330.00,58119300 10/10/19,BNBA,322.00,322.00,310.00,316.00,698200 10/10/19,BNBR,50.00,50.00,50.00,50.00,200 10/10/19,BNGA,965.00,965.00,945.00,950.00,1774500 10/10/19,BNII,212.00,216.00,212.00,212.00,346500 10/10/19,BNLI,1205.00,1220.00,1190.00,1200.00,57558300 10/10/19,BOGA,885.00,885.00,720.00,785.00,8581100 10/10/19,BOGA-W,885.00,665.00,665.00,665.00,0 10/10/19,BOLA,362.00,364.00,356.00,362.00,129300 10/10/19,BOLT,865.00,875.00,865.00,875.00,107600 10/10/19,BORN,50.00,50.00,50.00,50.00,0 10/10/19,BOSS,745.00,775.00,745.00,765.00,284100 10/10/19,BPFI,1140.00,1145.00,1140.00,1140.00,31500 10/10/19,BPII,8000.00,8000.00,8000.00,8000.00,0 10/10/19,BPTR,107.00,107.00,105.00,106.00,2409400 10/10/19,BRAM,14025.00,14025.00,14000.00,14000.00,1100 10/10/19,BRIS,398.00,402.00,384.00,390.00,5319600 10/10/19,BRMS,50.00,50.00,50.00,50.00,798400 10/10/19,BRNA,1100.00,1100.00,1100.00,1100.00,100 10/10/19,BRPT,900.00,910.00,875.00,875.00,103161000 10/10/19,BRPT-W,600.00,600.00,600.00,600.00,900 10/10/19,BSDE,1350.00,1410.00,1330.00,1410.00,11047500 10/10/19,BSIM,590.00,590.00,590.00,590.00,0 10/10/19,BSIM-W3,50.00,52.00,50.00,52.00,7500 10/10/19,BSSR,1830.00,1830.00,1830.00,1830.00,0 10/10/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 10/10/19,BTEK,69.00,70.00,67.00,68.00,4949300 10/10/19,BTEL,50.00,50.00,50.00,50.00,0 10/10/19,BTON,200.00,218.00,200.00,202.00,26800 10/10/19,BTPN,3200.00,3200.00,3100.00,3190.00,25800 10/10/19,BTPS,3770.00,3790.00,3530.00,3570.00,36292800 10/10/19,BUDI,100.00,101.00,100.00,100.00,1210600 10/10/19,BUKK,1750.00,1750.00,1745.00,1745.00,10200 10/10/19,BULL,194.00,198.00,194.00,194.00,59070100 10/10/19,BULL-W,95.00,95.00,95.00,95.00,1000 10/10/19,BULL-W2,32.00,32.00,31.00,31.00,64100 10/10/19,BUMI,83.00,84.00,80.00,81.00,95096700 10/10/19,BUVA,82.00,83.00,82.00,83.00,97900 10/10/19,BVIC,180.00,180.00,164.00,173.00,34500 10/10/19,BWPT,129.00,129.00,119.00,119.00,17277100 10/10/19,BYAN,16600.00,16600.00,16600.00,16600.00,0 10/10/19,CAKK,101.00,105.00,100.00,102.00,10991600 10/10/19,CAKK-W,20.00,22.00,20.00,20.00,1556400 10/10/19,CAMP,430.00,436.00,424.00,428.00,507700 10/10/19,CANI,200.00,200.00,180.00,180.00,800 10/10/19,CARS,228.00,230.00,220.00,228.00,472200 10/10/19,CASA,396.00,400.00,396.00,400.00,8277400 10/10/19,CASA-W,396.00,140.00,140.00,140.00,0 10/10/19,CASS,635.00,635.00,635.00,635.00,0 10/10/19,CCSI,256.00,264.00,256.00,256.00,2895700 10/10/19,CEKA,1545.00,1630.00,1545.00,1625.00,258000 10/10/19,CENT,75.00,76.00,75.00,75.00,157900 10/10/19,CFIN,284.00,290.00,282.00,288.00,159300 10/10/19,CINT,246.00,246.00,246.00,246.00,0 10/10/19,CITA,1850.00,1850.00,1840.00,1840.00,300 10/10/19,CITY,173.00,185.00,173.00,184.00,600 10/10/19,CITY-W,60.00,79.00,60.00,78.00,12200 10/10/19,CKRA,76.00,76.00,76.00,76.00,0 10/10/19,CLAY,5325.00,5350.00,5300.00,5350.00,2033800 10/10/19,CLEO,560.00,570.00,550.00,550.00,14455400 10/10/19,CLPI,800.00,800.00,790.00,790.00,3500 10/10/19,CMNP,2040.00,2150.00,2040.00,2130.00,15500 10/10/19,CMPP,184.00,184.00,184.00,184.00,0 10/10/19,CNKO,50.00,50.00,50.00,50.00,700 10/10/19,CNTB,250.00,250.00,250.00,250.00,0 10/10/19,CNTX,430.00,430.00,430.00,430.00,0 10/10/19,COCO,925.00,925.00,920.00,920.00,2124200 10/10/19,COCO-W,925.00,494.00,494.00,494.00,0 10/10/19,COWL,200.00,200.00,200.00,200.00,6000 10/10/19,CPIN,5075.00,5175.00,5075.00,5100.00,1614000 10/10/19,CPRI,53.00,55.00,52.00,54.00,6120400 10/10/19,CPRI-W,22.00,22.00,17.00,21.00,205900 10/10/19,CPRO,50.00,50.00,50.00,50.00,11200 10/10/19,CSAP,448.00,448.00,448.00,448.00,163800 10/10/19,CSIS,97.00,97.00,94.00,96.00,580100 10/10/19,CTBN,3230.00,3230.00,3230.00,3230.00,0 10/10/19,CTRA,1100.00,1135.00,1090.00,1135.00,32752300 10/10/19,CTTH,89.00,94.00,85.00,87.00,798800 10/10/19,DART,332.00,332.00,332.00,332.00,0 10/10/19,DAYA,220.00,220.00,220.00,220.00,10000 10/10/19,DEAL,1635.00,1645.00,1610.00,1610.00,14377400 10/10/19,DEAL-W,1635.00,1100.00,1100.00,1100.00,0 10/10/19,DEFI,1820.00,1825.00,1820.00,1820.00,3200 10/10/19,DEWA,50.00,50.00,50.00,50.00,50000 10/10/19,DFAM,1015.00,1020.00,1005.00,1010.00,17931600 10/10/19,DFAM-W,1015.00,760.00,760.00,760.00,0 10/10/19,DGIK,50.00,50.00,50.00,50.00,103600 10/10/19,DIGI,1700.00,1700.00,1685.00,1685.00,4800 10/10/19,DILD,386.00,386.00,376.00,386.00,1898500 10/10/19,DIVA,3720.00,3810.00,3710.00,3790.00,2659500 10/10/19,DKFT,214.00,226.00,214.00,222.00,70168900 10/10/19,DLTA,6700.00,6700.00,6575.00,6575.00,6700 10/10/19,DMAS,290.00,300.00,290.00,300.00,43292700 10/10/19,DNAR,238.00,240.00,222.00,230.00,4500 10/10/19,DNET,3060.00,3070.00,3060.00,3070.00,2700 10/10/19,DOID,324.00,330.00,324.00,324.00,5414500 10/10/19,DPNS,266.00,266.00,266.00,266.00,5500 10/10/19,DPUM,110.00,110.00,109.00,110.00,197000 10/10/19,DSFI,115.00,116.00,111.00,111.00,2136800 10/10/19,DSNG,314.00,328.00,314.00,328.00,793900 10/10/19,DSSA,18375.00,18375.00,18375.00,18375.00,0 10/10/19,DUCK,1645.00,1735.00,1645.00,1700.00,9088700 10/10/19,DUTI,6850.00,6850.00,6850.00,6850.00,0 10/10/19,DVLA,2220.00,2220.00,2220.00,2220.00,1200 10/10/19,DWGL,260.00,272.00,250.00,270.00,3699700 10/10/19,DWGL-W,71.00,71.00,68.00,71.00,1191800 10/10/19,DYAN,125.00,127.00,122.00,125.00,1988900 10/10/19,EAST,119.00,121.00,116.00,117.00,7123000 10/10/19,EAST-W,10.00,12.00,10.00,11.00,7785300 10/10/19,ECII,1085.00,1100.00,1000.00,1095.00,109900 10/10/19,EKAD,855.00,855.00,850.00,850.00,48300 10/10/19,ELSA,324.00,324.00,316.00,318.00,9350700 10/10/19,ELTY,50.00,50.00,50.00,50.00,0 10/10/19,EMDE,177.00,234.00,177.00,234.00,110300 10/10/19,EMTK,5600.00,5600.00,5600.00,5600.00,200 10/10/19,ENRG,57.00,57.00,55.00,56.00,22205100 10/10/19,ENVY,1860.00,1900.00,1855.00,1880.00,14898500 10/10/19,EPMT,2100.00,2100.00,2100.00,2100.00,0 10/10/19,ERAA,1550.00,1630.00,1540.00,1620.00,43021500 10/10/19,ERTX,133.00,137.00,124.00,124.00,1100 10/10/19,ESSA,248.00,250.00,244.00,248.00,3813400 10/10/19,ESTI,98.00,98.00,92.00,97.00,4294800 10/10/19,ETWA,81.00,84.00,81.00,81.00,142400 10/10/19,EXCL,3470.00,3500.00,3440.00,3490.00,8978700 10/10/19,FAST,2760.00,2770.00,2760.00,2770.00,900 10/10/19,FASW,7700.00,7700.00,7700.00,7700.00,16100 10/10/19,FILM,228.00,230.00,220.00,224.00,3927400 10/10/19,FINN,50.00,50.00,50.00,50.00,800 10/10/19,FIRE,2650.00,2690.00,2620.00,2670.00,44569900 10/10/19,FIRE-W,2650.00,1800.00,1800.00,1800.00,0 10/10/19,FISH,2900.00,2900.00,2900.00,2900.00,0 10/10/19,FITT,83.00,84.00,81.00,81.00,4385600 10/10/19,FITT-W,29.00,29.00,27.00,28.00,73800 10/10/19,FMII,685.00,685.00,685.00,685.00,0 10/10/19,FOOD,129.00,138.00,128.00,130.00,1037000 10/10/19,FORU,97.00,99.00,97.00,99.00,5900 10/10/19,FORZ,975.00,975.00,945.00,945.00,1468000 10/10/19,FORZ-W,975.00,610.00,610.00,610.00,0 10/10/19,FPNI,128.00,134.00,127.00,131.00,1202900 10/10/19,FREN,218.00,222.00,214.00,218.00,314144500 10/10/19,FREN-W,120.00,122.00,116.00,116.00,898000 10/10/19,FUJI,117.00,117.00,113.00,114.00,8872500 10/10/19,GAMA,50.00,50.00,50.00,50.00,0 10/10/19,GDST,100.00,102.00,92.00,92.00,11909800 10/10/19,GDYR,1985.00,1985.00,1985.00,1985.00,0 10/10/19,GEMA,374.00,374.00,374.00,374.00,0 10/10/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 10/10/19,GGRM,49900.00,50550.00,49500.00,50400.00,792500 10/10/19,GGRP,700.00,715.00,700.00,710.00,288500 10/10/19,GHON,1350.00,1500.00,1350.00,1490.00,1400 10/10/19,GIAA,525.00,530.00,510.00,525.00,9696700 10/10/19,GJTL,600.00,615.00,600.00,610.00,1114200 10/10/19,GLOB,444.00,444.00,410.00,430.00,1400 10/10/19,GMFI,190.00,190.00,185.00,186.00,1160000 10/10/19,GMTD,18000.00,18000.00,18000.00,18000.00,1000 10/10/19,GOLD,230.00,232.00,230.00,232.00,5000 10/10/19,GOLL,50.00,50.00,50.00,50.00,0 10/10/19,GOOD,1555.00,1570.00,1550.00,1550.00,498600 10/10/19,GPRA,90.00,90.00,87.00,89.00,202800 10/10/19,GREN,328.00,328.00,328.00,328.00,0 10/10/19,GSMF,118.00,118.00,118.00,118.00,200 10/10/19,GTBO,150.00,160.00,150.00,160.00,1300 10/10/19,GWSA,180.00,180.00,180.00,180.00,13000 10/10/19,GZCO,50.00,50.00,50.00,50.00,10400 10/10/19,HADE,50.00,50.00,50.00,50.00,0 10/10/19,HDFA,130.00,130.00,130.00,130.00,0 10/10/19,HDIT,745.00,785.00,745.00,780.00,58600 10/10/19,HDTX,120.00,120.00,120.00,120.00,0 10/10/19,HEAL,3480.00,3480.00,3400.00,3440.00,97200 10/10/19,HELI,161.00,164.00,152.00,152.00,500 10/10/19,HELI-W,14.00,15.00,14.00,14.00,1300 10/10/19,HERO,700.00,700.00,700.00,700.00,200 10/10/19,HEXA,2970.00,2970.00,2890.00,2890.00,103000 10/10/19,HITS,620.00,620.00,605.00,605.00,10500 10/10/19,HKMU,320.00,324.00,316.00,324.00,1030200 10/10/19,HMSP,2130.00,2160.00,2120.00,2150.00,34158500 10/10/19,HOKI,850.00,855.00,845.00,855.00,29440400 10/10/19,HOKI-W,850.00,660.00,660.00,660.00,0 10/10/19,HOME,77.00,82.00,76.00,82.00,1663577200 10/10/19,HOTL,159.00,159.00,155.00,158.00,6586900 10/10/19,HRME,1010.00,1030.00,1000.00,1015.00,14982400 10/10/19,HRTA,332.00,342.00,330.00,330.00,569400 10/10/19,HRUM,1310.00,1340.00,1310.00,1310.00,464900 10/10/19,IATA,50.00,50.00,50.00,50.00,2500 10/10/19,IBFN,220.00,224.00,220.00,224.00,200 10/10/19,IBFN-W,24.00,28.00,23.00,24.00,38700 10/10/19,IBST,9775.00,9775.00,9775.00,9775.00,0 10/10/19,ICBP,11875.00,11875.00,11350.00,11450.00,9475400 10/10/19,ICON,101.00,103.00,101.00,103.00,1300 10/10/19,IDPR,326.00,326.00,326.00,326.00,100 10/10/19,IGAR,302.00,302.00,300.00,302.00,9900 10/10/19,IIKP,50.00,50.00,50.00,50.00,204600 10/10/19,IKAI,176.00,184.00,170.00,174.00,38420900 10/10/19,IKBI,276.00,280.00,276.00,280.00,2800 10/10/19,IMAS,1355.00,1375.00,1340.00,1340.00,132600 10/10/19,IMJS,382.00,382.00,372.00,380.00,401800 10/10/19,IMPC,1035.00,1040.00,1035.00,1035.00,349800 10/10/19,INAF,1210.00,1210.00,1090.00,1185.00,594700 10/10/19,INAI,420.00,438.00,418.00,438.00,2500 10/10/19,INCF,54.00,63.00,54.00,59.00,48409400 10/10/19,INCI,404.00,416.00,362.00,396.00,108800 10/10/19,INCO,3620.00,3820.00,3600.00,3790.00,45198800 10/10/19,INDF,7800.00,7825.00,7625.00,7650.00,10380200 10/10/19,INDR,3500.00,3500.00,3480.00,3480.00,600 10/10/19,INDS,2700.00,2710.00,2680.00,2680.00,755200 10/10/19,INDX,63.00,66.00,63.00,65.00,24300 10/10/19,INDY,1295.00,1300.00,1250.00,1250.00,9943000 10/10/19,INKP,6200.00,6250.00,5975.00,5975.00,15563500 10/10/19,INOV,376.00,380.00,372.00,376.00,4665000 10/10/19,INPC,68.00,68.00,67.00,67.00,265800 10/10/19,INPC-W,7.00,7.00,7.00,7.00,89600 10/10/19,INPP,735.00,735.00,720.00,720.00,1700 10/10/19,INPS,3500.00,3510.00,3500.00,3500.00,131300 10/10/19,INRU,825.00,825.00,825.00,825.00,0 10/10/19,INTA,458.00,470.00,458.00,470.00,16000 10/10/19,INTA-W,458.00,204.00,204.00,204.00,0 10/10/19,INTD,135.00,135.00,133.00,133.00,5100 10/10/19,INTP,17950.00,18000.00,17725.00,17900.00,664500 10/10/19,IPCC,980.00,985.00,960.00,980.00,968100 10/10/19,IPCM,202.00,208.00,202.00,202.00,683400 10/10/19,IPOL,97.00,98.00,97.00,97.00,162100 10/10/19,IPTV,520.00,525.00,505.00,505.00,13073500 10/10/19,IPTV-W,75.00,81.00,67.00,71.00,66962400 10/10/19,ISAT,2700.00,2760.00,2660.00,2670.00,5006600 10/10/19,ISSP,178.00,184.00,170.00,171.00,57386500 10/10/19,ITIC,1395.00,1395.00,1325.00,1375.00,12394400 10/10/19,ITMA,775.00,820.00,725.00,790.00,16400 10/10/19,ITMG,12650.00,12875.00,12500.00,12875.00,1007300 10/10/19,ITTG,82.00,82.00,82.00,82.00,0 10/10/19,JAST,1505.00,1505.00,1440.00,1445.00,7287100 10/10/19,JAWA,117.00,117.00,117.00,117.00,800 10/10/19,JAYA,94.00,96.00,93.00,94.00,474700 10/10/19,JAYA-W,18.00,18.00,17.00,18.00,810100 10/10/19,JECC,6350.00,6350.00,6350.00,6350.00,0 10/10/19,JGLE,50.00,50.00,50.00,50.00,0 10/10/19,JIHD,520.00,520.00,520.00,520.00,0 10/10/19,JKON,520.00,520.00,520.00,520.00,0 10/10/19,JKSW,60.00,60.00,60.00,60.00,0 10/10/19,JMAS,885.00,885.00,885.00,885.00,0 10/10/19,JPFA,1515.00,1520.00,1500.00,1500.00,5934900 10/10/19,JRPT,610.00,610.00,585.00,595.00,5493700 10/10/19,JSKY,476.00,478.00,438.00,466.00,53821600 10/10/19,JSMR,5500.00,5575.00,5275.00,5275.00,10122700 10/10/19,JSPT,810.00,810.00,810.00,810.00,0 10/10/19,JTPE,920.00,925.00,915.00,915.00,501500 10/10/19,KAEF,2810.00,2850.00,2770.00,2780.00,377200 10/10/19,KARW,83.00,87.00,82.00,84.00,216300 10/10/19,KAYU,175.00,177.00,169.00,174.00,22237600 10/10/19,KBLI,605.00,635.00,600.00,630.00,12586400 10/10/19,KBLM,292.00,300.00,270.00,288.00,85300 10/10/19,KBLV,320.00,320.00,320.00,320.00,0 10/10/19,KBRI,50.00,50.00,50.00,50.00,0 10/10/19,KDSI,1300.00,1300.00,1255.00,1255.00,500 10/10/19,KEEN,605.00,605.00,595.00,595.00,18469500 10/10/19,KIAS,84.00,85.00,83.00,84.00,1302900 10/10/19,KICI,276.00,340.00,274.00,340.00,819000 10/10/19,KIJA,316.00,316.00,312.00,314.00,7988900 10/10/19,KINO,4200.00,4220.00,4020.00,4100.00,283400 10/10/19,KIOS,390.00,390.00,386.00,386.00,2100 10/10/19,KIOS-W,330.00,360.00,116.00,300.00,2600 10/10/19,KJEN,1990.00,2190.00,1990.00,1990.00,128700 10/10/19,KKGI,212.00,212.00,212.00,212.00,0 10/10/19,KLBF,1635.00,1660.00,1635.00,1650.00,7200500 10/10/19,KMTR,318.00,318.00,308.00,316.00,1800 10/10/19,KOBX,149.00,150.00,147.00,149.00,188800 10/10/19,KOIN,195.00,195.00,190.00,195.00,32200 10/10/19,KONI,700.00,725.00,550.00,580.00,2900 10/10/19,KOPI,635.00,635.00,635.00,635.00,41300 10/10/19,KOTA,610.00,625.00,610.00,615.00,13878400 10/10/19,KOTA-W,31.00,39.00,27.00,32.00,85638600 10/10/19,KPAL,575.00,585.00,560.00,560.00,568300 10/10/19,KPAS,96.00,100.00,96.00,97.00,1446200 10/10/19,KPAS-W,24.00,26.00,23.00,24.00,149400 10/10/19,KPIG,129.00,130.00,126.00,127.00,3133800 10/10/19,KRAH,1495.00,1495.00,1495.00,1495.00,900 10/10/19,KRAS,332.00,332.00,326.00,330.00,2765600 10/10/19,KREN,510.00,515.00,500.00,505.00,78511800 10/10/19,LAND,1300.00,1440.00,1300.00,1390.00,39500 10/10/19,LAPD,50.00,50.00,50.00,50.00,0 10/10/19,LCGP,114.00,114.00,114.00,114.00,0 10/10/19,LCKM,324.00,324.00,324.00,324.00,10000 10/10/19,LEAD,50.00,50.00,50.00,50.00,55600 10/10/19,LIFE,5950.00,5950.00,5900.00,5900.00,5000 10/10/19,LINK,4350.00,4360.00,4250.00,4300.00,1526600 10/10/19,LION,525.00,590.00,520.00,520.00,79000 10/10/19,LMAS,57.00,63.00,57.00,60.00,19326000 10/10/19,LMPI,147.00,148.00,147.00,148.00,105400 10/10/19,LMSH,482.00,482.00,482.00,482.00,0 10/10/19,LPCK,1220.00,1315.00,1215.00,1295.00,1798000 10/10/19,LPGI,3750.00,3750.00,3750.00,3750.00,30000 10/10/19,LPIN,272.00,282.00,270.00,270.00,62900 10/10/19,LPKR,230.00,230.00,226.00,226.00,28989700 10/10/19,LPLI,125.00,125.00,125.00,125.00,0 10/10/19,LPPF,3960.00,4080.00,3860.00,3870.00,12558500 10/10/19,LPPS,91.00,93.00,91.00,93.00,25400 10/10/19,LRNA,136.00,136.00,136.00,136.00,0 10/10/19,LSIP,1210.00,1230.00,1210.00,1215.00,8622100 10/10/19,LTLS,655.00,655.00,655.00,655.00,12300 10/10/19,LUCK,1475.00,1475.00,1460.00,1460.00,1505800 10/10/19,MABA,50.00,50.00,50.00,50.00,2400 10/10/19,MAGP,50.00,50.00,50.00,50.00,0 10/10/19,MAIN,865.00,875.00,855.00,860.00,933500 10/10/19,MAMI,198.00,214.00,195.00,210.00,387980100 10/10/19,MAMI-W,60.00,67.00,52.00,58.00,76450600 10/10/19,MAMIP,198.00,600.00,600.00,600.00,0 10/10/19,MAPA,5150.00,5200.00,5050.00,5050.00,1422200 10/10/19,MAPB,1770.00,1780.00,1770.00,1780.00,200 10/10/19,MAPI,995.00,1000.00,980.00,1000.00,13965300 10/10/19,MARI,240.00,250.00,240.00,250.00,61200 10/10/19,MARK,476.00,478.00,474.00,476.00,1457400 10/10/19,MASA,575.00,575.00,575.00,575.00,100 10/10/19,MAYA,6950.00,6950.00,6950.00,6950.00,0 10/10/19,MBAP,1910.00,1915.00,1850.00,1850.00,44300 10/10/19,MBSS,498.00,505.00,498.00,498.00,318600 10/10/19,MBTO,121.00,129.00,121.00,124.00,53600 10/10/19,MCAS,3320.00,3380.00,3310.00,3350.00,2716600 10/10/19,MCOR,136.00,136.00,129.00,130.00,7981700 10/10/19,MDIA,108.00,108.00,106.00,108.00,7300 10/10/19,MDKA,6475.00,6675.00,6350.00,6350.00,28130700 10/10/19,MDKI,250.00,250.00,224.00,248.00,1595100 10/10/19,MDLN,232.00,238.00,228.00,236.00,4404600 10/10/19,MDRN,50.00,50.00,50.00,50.00,0 10/10/19,MEDC,630.00,640.00,620.00,630.00,9352900 10/10/19,MEDC-W,130.00,135.00,129.00,134.00,122700 10/10/19,MEGA,5600.00,5600.00,5600.00,5600.00,0 10/10/19,MERK,2680.00,2700.00,2670.00,2700.00,42500 10/10/19,META,190.00,191.00,189.00,191.00,21800 10/10/19,MFIN,1145.00,1145.00,1140.00,1140.00,200 10/10/19,MFMI,480.00,480.00,480.00,480.00,0 10/10/19,MGNA,50.00,50.00,50.00,50.00,2300 10/10/19,MGRO,870.00,880.00,870.00,880.00,2335300 10/10/19,MICE,346.00,346.00,346.00,346.00,0 10/10/19,MIDI,1100.00,1100.00,1100.00,1100.00,0 10/10/19,MIKA,2780.00,2800.00,2690.00,2730.00,12327100 10/10/19,MINA,1720.00,1785.00,1620.00,1650.00,2540100 10/10/19,MIRA,50.00,50.00,50.00,50.00,1000 10/10/19,MITI,51.00,51.00,51.00,51.00,0 10/10/19,MKNT,50.00,50.00,50.00,50.00,833900 10/10/19,MKPI,13300.00,13300.00,13300.00,13300.00,0 10/10/19,MLBI,17400.00,17400.00,17300.00,17375.00,400 10/10/19,MLIA,1310.00,1320.00,1305.00,1310.00,5168400 10/10/19,MLPL,92.00,94.00,90.00,90.00,10714500 10/10/19,MLPT,690.00,690.00,690.00,690.00,700 10/10/19,MMLP,334.00,334.00,320.00,330.00,3100 10/10/19,MNCN,1300.00,1320.00,1270.00,1270.00,35877900 10/10/19,MOLI,835.00,835.00,830.00,830.00,80000 10/10/19,MPMX,655.00,665.00,655.00,655.00,300900 10/10/19,MPOW,172.00,175.00,165.00,172.00,103500 10/10/19,MPPA,179.00,184.00,176.00,176.00,5950000 10/10/19,MPRO,845.00,845.00,845.00,845.00,100 10/10/19,MRAT,154.00,154.00,154.00,154.00,0 10/10/19,MREI,6000.00,6000.00,4940.00,4940.00,133900 10/10/19,MSIN,436.00,438.00,428.00,428.00,261000 10/10/19,MSKY,965.00,970.00,960.00,960.00,1300 10/10/19,MTDL,1375.00,1375.00,1365.00,1375.00,2363500 10/10/19,MTFN,50.00,50.00,50.00,50.00,0 10/10/19,MTLA,452.00,452.00,450.00,450.00,113100 10/10/19,MTPS,1300.00,1330.00,1270.00,1330.00,28600 10/10/19,MTPS-W,795.00,795.00,685.00,765.00,201500 10/10/19,MTRA,354.00,356.00,350.00,356.00,84300 10/10/19,MTSM,226.00,226.00,218.00,218.00,300 10/10/19,MTWI,77.00,85.00,77.00,81.00,5688100 10/10/19,MYOH,1255.00,1255.00,1230.00,1255.00,126500 10/10/19,MYOR,2310.00,2310.00,2260.00,2260.00,578400 10/10/19,MYRX,92.00,93.00,90.00,92.00,80228600 10/10/19,MYRXP,92.00,50.00,50.00,50.00,0 10/10/19,MYTX,63.00,69.00,62.00,62.00,23400 10/10/19,NASA,795.00,800.00,790.00,795.00,3131800 10/10/19,NASA-W,795.00,700.00,700.00,700.00,0 10/10/19,NATO,860.00,875.00,860.00,870.00,11941600 10/10/19,NATO-W,860.00,705.00,705.00,705.00,0 10/10/19,NELY,150.00,150.00,150.00,150.00,0 10/10/19,NFCX,3250.00,3310.00,3240.00,3280.00,3920000 10/10/19,NICK,316.00,324.00,316.00,324.00,2100 10/10/19,NIKL,925.00,940.00,915.00,920.00,201900 10/10/19,NIPS,282.00,282.00,282.00,282.00,0 10/10/19,NIRO,140.00,140.00,140.00,140.00,20000 10/10/19,NISP,835.00,845.00,835.00,835.00,5500 10/10/19,NOBU,985.00,985.00,985.00,985.00,0 10/10/19,NRCA,376.00,378.00,372.00,372.00,20200 10/10/19,NUSA,77.00,77.00,74.00,76.00,282265900 10/10/19,NUSA-W,9.00,10.00,8.00,9.00,2004700 10/10/19,NZIA,970.00,990.00,945.00,955.00,4065500 10/10/19,NZIA-W,212.00,212.00,187.00,200.00,172900 10/10/19,OASA,378.00,378.00,378.00,378.00,0 10/10/19,OCAP,250.00,250.00,250.00,250.00,100 10/10/19,OKAS,198.00,202.00,186.00,200.00,116500 10/10/19,OMRE,1610.00,1610.00,1610.00,1610.00,0 10/10/19,OPMS,410.00,426.00,308.00,308.00,121699600 10/10/19,PADI,670.00,670.00,670.00,670.00,1197300 10/10/19,PALM,230.00,230.00,230.00,230.00,100 10/10/19,PAMG,135.00,144.00,135.00,138.00,7075800 10/10/19,PANI,101.00,101.00,99.00,100.00,28700 10/10/19,PANR,374.00,374.00,372.00,374.00,1054000 10/10/19,PANS,1500.00,1530.00,1500.00,1515.00,39400 10/10/19,PBID,1015.00,1015.00,1015.00,1015.00,100 10/10/19,PBRX,760.00,760.00,755.00,755.00,67300 10/10/19,PBSA,408.00,410.00,380.00,380.00,24200 10/10/19,PCAR,2180.00,2180.00,2100.00,2150.00,4600 10/10/19,PDES,1340.00,1340.00,1340.00,1340.00,0 10/10/19,PEGE,220.00,220.00,220.00,220.00,0 10/10/19,PEHA,1285.00,1300.00,1260.00,1275.00,32200 10/10/19,PGAS,2040.00,2090.00,2010.00,2020.00,26725800 10/10/19,PGLI,242.00,242.00,242.00,242.00,0 10/10/19,PICO,3930.00,3930.00,3930.00,3930.00,0 10/10/19,PJAA,990.00,995.00,985.00,990.00,11700 10/10/19,PKPK,82.00,88.00,80.00,82.00,4876300 10/10/19,PLAS,50.00,50.00,50.00,50.00,0 10/10/19,PLIN,3050.00,3050.00,3050.00,3050.00,200 10/10/19,PNBN,1235.00,1240.00,1215.00,1225.00,1556500 10/10/19,PNBS,50.00,50.00,50.00,50.00,1339200 10/10/19,PNIN,1125.00,1140.00,1115.00,1120.00,87100 10/10/19,PNLF,272.00,272.00,266.00,268.00,23794700 10/10/19,PNSE,580.00,580.00,580.00,580.00,0 10/10/19,POLA,905.00,905.00,895.00,905.00,10300 10/10/19,POLA-W,905.00,800.00,800.00,800.00,0 10/10/19,POLI,1330.00,1370.00,1265.00,1370.00,10100 10/10/19,POLL,6650.00,6675.00,6600.00,6650.00,171800 10/10/19,POLU,2400.00,3000.00,2360.00,2510.00,96000 10/10/19,POLY,63.00,66.00,63.00,64.00,1177500 10/10/19,POOL,1775.00,1805.00,1730.00,1760.00,141753800 10/10/19,POOL-W,1775.00,4010.00,4010.00,4010.00,0 10/10/19,PORT,650.00,650.00,650.00,650.00,100 10/10/19,POSA,114.00,115.00,106.00,111.00,43034100 10/10/19,POSA-W,7.00,8.00,7.00,7.00,22545200 10/10/19,POWR,1090.00,1120.00,1085.00,1095.00,5086500 10/10/19,PPRE,316.00,316.00,312.00,316.00,3534900 10/10/19,PPRO,98.00,99.00,96.00,97.00,29447200 10/10/19,PRAS,164.00,164.00,164.00,164.00,3600 10/10/19,PRDA,4970.00,5250.00,4890.00,4920.00,213900 10/10/19,PRIM,330.00,330.00,330.00,330.00,26900 10/10/19,PRIM-W,330.00,34.00,34.00,34.00,0 10/10/19,PSAB,332.00,350.00,330.00,344.00,29287600 10/10/19,PSDN,175.00,175.00,120.00,143.00,70300 10/10/19,PSKT,50.00,50.00,50.00,50.00,100 10/10/19,PSSI,177.00,178.00,176.00,177.00,940700 10/10/19,PTBA,2250.00,2260.00,2180.00,2260.00,18207800 10/10/19,PTIS,268.00,268.00,268.00,268.00,0 10/10/19,PTPP,1595.00,1610.00,1560.00,1560.00,7747200 10/10/19,PTRO,1345.00,1355.00,1335.00,1350.00,44400 10/10/19,PTSN,366.00,390.00,366.00,370.00,962100 10/10/19,PTSP,4860.00,4860.00,4860.00,4860.00,0 10/10/19,PUDP,362.00,362.00,362.00,362.00,0 10/10/19,PURE,560.00,560.00,480.00,488.00,156097200 10/10/19,PURE-W,252.00,260.00,178.00,183.00,28164000 10/10/19,PWON,610.00,640.00,595.00,640.00,40589900 10/10/19,PYFA,178.00,178.00,178.00,178.00,100 10/10/19,PZZA,1075.00,1075.00,1050.00,1075.00,2800 10/10/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 10/10/19,R-LQ45X,985.00,985.00,982.00,983.00,3500 10/10/19,RAJA,250.00,250.00,242.00,242.00,1141200 10/10/19,RALS,1310.00,1315.00,1275.00,1295.00,8394700 10/10/19,RANC,348.00,388.00,348.00,378.00,35100 10/10/19,RBMS,88.00,88.00,85.00,86.00,1617700 10/10/19,RDTX,7000.00,7000.00,7000.00,7000.00,0 10/10/19,RELI,170.00,170.00,170.00,170.00,0 10/10/19,RICY,150.00,152.00,145.00,152.00,83700 10/10/19,RIGS,256.00,262.00,252.00,260.00,194600 10/10/19,RIMO,122.00,126.00,122.00,126.00,513771000 10/10/19,RISE,615.00,625.00,615.00,625.00,1595300 10/10/19,RMBA,350.00,350.00,346.00,346.00,5900 10/10/19,RODA,200.00,206.00,188.00,204.00,1084700 10/10/19,ROTI,1275.00,1290.00,1270.00,1270.00,201500 10/10/19,RUIS,238.00,238.00,238.00,238.00,0 10/10/19,SAFE,202.00,206.00,202.00,206.00,122500 10/10/19,SAME,470.00,472.00,466.00,468.00,689900 10/10/19,SAPX,990.00,990.00,990.00,990.00,0 10/10/19,SATU,111.00,112.00,111.00,112.00,9600 10/10/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 10/10/19,SCCO,9050.00,9050.00,9050.00,9050.00,1000 10/10/19,SCMA,1155.00,1155.00,1080.00,1080.00,26611700 10/10/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 10/10/19,SDMU,50.00,50.00,50.00,50.00,43200 10/10/19,SDPC,92.00,98.00,92.00,97.00,9600 10/10/19,SDRA,810.00,810.00,810.00,810.00,0 10/10/19,SFAN,1120.00,1195.00,1115.00,1195.00,521800 10/10/19,SFAN-W,1120.00,505.00,505.00,505.00,0 10/10/19,SGRO,2120.00,2120.00,2110.00,2110.00,200 10/10/19,SHID,3390.00,3390.00,3390.00,3390.00,100 10/10/19,SHIP,775.00,790.00,770.00,785.00,1004700 10/10/19,SIDO,1165.00,1185.00,1160.00,1160.00,720100 10/10/19,SILO,7500.00,7775.00,7200.00,7700.00,1428900 10/10/19,SIMA,65.00,77.00,65.00,69.00,6136000 10/10/19,SIMP,334.00,334.00,330.00,330.00,7922500 10/10/19,SIPD,1080.00,1080.00,1080.00,1080.00,100 10/10/19,SKBM,390.00,410.00,390.00,406.00,6000 10/10/19,SKLT,1610.00,1610.00,1610.00,1610.00,0 10/10/19,SKRN,555.00,560.00,525.00,525.00,2559200 10/10/19,SKYB,67.00,80.00,67.00,75.00,1055000 10/10/19,SLIS,406.00,406.00,406.00,406.00,29700 10/10/19,SMAR,3900.00,3900.00,3810.00,3840.00,7500 10/10/19,SMBR,600.00,620.00,590.00,590.00,6285300 10/10/19,SMCB,1255.00,1255.00,1250.00,1255.00,4900 10/10/19,SMDM,123.00,123.00,123.00,123.00,200 10/10/19,SMDR,272.00,276.00,266.00,270.00,231500 10/10/19,SMGR,11425.00,11675.00,11425.00,11550.00,2277500 10/10/19,SMKL,230.00,234.00,218.00,230.00,410600 10/10/19,SMKL-W,24.00,27.00,21.00,22.00,854800 10/10/19,SMMA,11800.00,11800.00,11800.00,11800.00,300 10/10/19,SMMT,114.00,123.00,114.00,120.00,1402500 10/10/19,SMRA,1140.00,1145.00,1125.00,1140.00,3999500 10/10/19,SMRU,50.00,50.00,50.00,50.00,213900 10/10/19,SMSM,1455.00,1500.00,1455.00,1490.00,4149600 10/10/19,SOCI,194.00,202.00,193.00,198.00,16990900 10/10/19,SONA,4700.00,4700.00,4700.00,4700.00,0 10/10/19,SOSS,360.00,374.00,360.00,374.00,20000 10/10/19,SOSS-W,46.00,53.00,46.00,50.00,449400 10/10/19,SOTS,276.00,276.00,260.00,276.00,4300 10/10/19,SOTS-W,62.00,90.00,62.00,81.00,11500 10/10/19,SPMA,340.00,348.00,336.00,348.00,75500 10/10/19,SPTO,980.00,985.00,980.00,985.00,1073000 10/10/19,SQMI,246.00,246.00,246.00,246.00,0 10/10/19,SRAJ,250.00,250.00,250.00,250.00,200 10/10/19,SRIL,284.00,288.00,280.00,282.00,36070700 10/10/19,SRSN,67.00,68.00,65.00,67.00,812100 10/10/19,SRTG,3670.00,3670.00,3670.00,3670.00,12600 10/10/19,SSIA,800.00,810.00,795.00,800.00,31513100 10/10/19,SSMS,905.00,905.00,885.00,895.00,32934200 10/10/19,SSTM,530.00,530.00,530.00,530.00,0 10/10/19,STAR,99.00,99.00,99.00,99.00,300 10/10/19,STTP,4200.00,4200.00,4200.00,4200.00,0 10/10/19,SUGI,50.00,50.00,50.00,50.00,0 10/10/19,SULI,50.00,51.00,50.00,51.00,3215800 10/10/19,SUPR,3870.00,3870.00,3250.00,3250.00,8400 10/10/19,SURE,3060.00,3060.00,3060.00,3060.00,836800 10/10/19,SWAT,108.00,111.00,107.00,109.00,9413400 10/10/19,TALF,368.00,368.00,368.00,368.00,0 10/10/19,TAMU,462.00,470.00,434.00,454.00,25774500 10/10/19,TARA,725.00,735.00,725.00,730.00,55960600 10/10/19,TAXI,50.00,50.00,50.00,50.00,8000 10/10/19,TBIG,6450.00,6600.00,6400.00,6500.00,8344400 10/10/19,TBLA,950.00,960.00,935.00,940.00,1852200 10/10/19,TBMS,800.00,800.00,800.00,800.00,0 10/10/19,TCID,11800.00,11800.00,11800.00,11800.00,400 10/10/19,TCPI,5950.00,6400.00,5825.00,6400.00,41021400 10/10/19,TDPM,290.00,290.00,286.00,290.00,605200 10/10/19,TELE,278.00,282.00,274.00,278.00,5186200 10/10/19,TFAS,210.00,220.00,206.00,214.00,5034800 10/10/19,TFCO,464.00,464.00,464.00,464.00,0 10/10/19,TGKA,4710.00,4710.00,4710.00,4710.00,0 10/10/19,TGRA,885.00,895.00,875.00,875.00,65772700 10/10/19,TIFA,171.00,171.00,170.00,170.00,35000 10/10/19,TINS,880.00,915.00,880.00,880.00,51202100 10/10/19,TIRA,244.00,252.00,244.00,252.00,200 10/10/19,TIRT,70.00,70.00,69.00,70.00,3700 10/10/19,TKIM,10000.00,10000.00,9700.00,9750.00,250500 10/10/19,TLKM,4060.00,4120.00,4060.00,4110.00,34345600 10/10/19,TMAS,117.00,119.00,114.00,115.00,7625400 10/10/19,TMPI,50.00,50.00,50.00,50.00,0 10/10/19,TMPO,160.00,161.00,152.00,154.00,15200 10/10/19,TNCA,350.00,402.00,340.00,402.00,72345100 10/10/19,TOBA,368.00,368.00,368.00,368.00,10000 10/10/19,TOPS,585.00,590.00,580.00,585.00,5331600 10/10/19,TOTL,440.00,442.00,436.00,438.00,107800 10/10/19,TOTO,300.00,308.00,300.00,302.00,13700 10/10/19,TOWR,635.00,650.00,630.00,635.00,12398700 10/10/19,TPIA,8400.00,8525.00,8375.00,8500.00,5126600 10/10/19,TPMA,270.00,274.00,266.00,266.00,1900 10/10/19,TRAM,99.00,122.00,98.00,118.00,1534270700 10/10/19,TRAM-W,34.00,65.00,34.00,49.00,14803400 10/10/19,TRIL,50.00,50.00,50.00,50.00,0 10/10/19,TRIM,151.00,158.00,145.00,158.00,117500 10/10/19,TRIO,426.00,426.00,426.00,426.00,0 10/10/19,TRIS,282.00,286.00,280.00,284.00,389100 10/10/19,TRST,360.00,360.00,360.00,360.00,0 10/10/19,TRUK,115.00,117.00,115.00,117.00,887100 10/10/19,TRUS,360.00,360.00,360.00,360.00,100 10/10/19,TSPC,1520.00,1520.00,1495.00,1515.00,43900 10/10/19,TUGU,3470.00,3470.00,3470.00,3470.00,6000 10/10/19,TURI,995.00,995.00,990.00,990.00,180200 10/10/19,ULTJ,1500.00,1510.00,1495.00,1510.00,72000 10/10/19,UNIC,3970.00,3970.00,3970.00,3970.00,300 10/10/19,UNIT,188.00,194.00,188.00,194.00,1300 10/10/19,UNSP,90.00,91.00,88.00,89.00,86600 10/10/19,UNTR,20150.00,20400.00,20050.00,20150.00,4893100 10/10/19,UNVR,44350.00,44475.00,43875.00,43875.00,811300 10/10/19,URBN,2120.00,2120.00,2030.00,2120.00,310000 10/10/19,URBN-W,54.00,54.00,48.00,52.00,948200 10/10/19,VICO,109.00,109.00,109.00,109.00,0 10/10/19,VINS,118.00,127.00,115.00,119.00,732500 10/10/19,VINS-W,15.00,20.00,14.00,17.00,37835400 10/10/19,VIVA,83.00,84.00,82.00,83.00,5872500 10/10/19,VOKS,330.00,334.00,328.00,328.00,3193100 10/10/19,VRNA,118.00,118.00,118.00,118.00,34900 10/10/19,WAPO,92.00,94.00,89.00,91.00,418400 10/10/19,WEGE,306.00,314.00,304.00,312.00,23678100 10/10/19,WEHA,151.00,151.00,150.00,151.00,2149100 10/10/19,WICO,480.00,570.00,470.00,525.00,6200 10/10/19,WIIM,184.00,185.00,182.00,184.00,571100 10/10/19,WIKA,1820.00,1845.00,1810.00,1810.00,9886700 10/10/19,WINS,140.00,140.00,140.00,140.00,333000 10/10/19,WOMF,254.00,256.00,252.00,252.00,7800 10/10/19,WOOD,820.00,825.00,805.00,820.00,6895900 10/10/19,WSBP,320.00,324.00,318.00,318.00,14003700 10/10/19,WSKT,1500.00,1525.00,1475.00,1485.00,13409200 10/10/19,WTON,452.00,458.00,450.00,452.00,4385600 10/10/19,XAQA,950.00,950.00,950.00,950.00,0 10/10/19,XBID,546.00,546.00,546.00,546.00,0 10/10/19,XBIN,492.00,492.00,492.00,492.00,0 10/10/19,XBLQ,468.00,468.00,468.00,468.00,100 10/10/19,XBNI,1036.00,1036.00,1036.00,1036.00,0 10/10/19,XBSK,392.00,392.00,392.00,392.00,0 10/10/19,XCID,77.00,78.00,75.00,76.00,5600 10/10/19,XCIS,105.00,105.00,105.00,105.00,300 10/10/19,XDIF,496.00,496.00,496.00,496.00,0 10/10/19,XIHD,471.00,471.00,471.00,471.00,2100 10/10/19,XIIC,1095.00,1095.00,1090.00,1090.00,400 10/10/19,XIIF,620.00,620.00,620.00,620.00,500 10/10/19,XIIT,531.00,531.00,522.00,522.00,30100 10/10/19,XIJI,672.00,678.00,672.00,678.00,2200 10/10/19,XIPI,167.00,167.00,167.00,167.00,0 10/10/19,XISB,398.00,398.00,398.00,398.00,0 10/10/19,XISC,705.00,705.00,705.00,705.00,0 10/10/19,XISI,335.00,335.00,335.00,335.00,100 10/10/19,XISR,385.00,385.00,385.00,385.00,500 10/10/19,XMIG,168.00,168.00,168.00,168.00,0 10/10/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 10/10/19,XMTS,495.00,495.00,495.00,495.00,0 10/10/19,XPCR,953.00,953.00,953.00,953.00,0 10/10/19,XPDV,449.00,449.00,449.00,449.00,0 10/10/19,XPES,435.00,435.00,435.00,435.00,0 10/10/19,XPFT,515.00,515.00,515.00,515.00,0 10/10/19,XPID,519.00,519.00,519.00,519.00,0 10/10/19,XPLC,482.00,482.00,482.00,482.00,0 10/10/19,XPLQ,490.00,490.00,490.00,490.00,0 10/10/19,XPMI,917.00,917.00,915.00,915.00,300 10/10/19,XPSG,455.00,455.00,455.00,455.00,0 10/10/19,XPTD,526.00,526.00,526.00,526.00,0 10/10/19,XSBC,105.00,105.00,105.00,105.00,14300 10/10/19,XSPI,750.00,750.00,750.00,750.00,0 10/10/19,XSSI,95.00,95.00,95.00,95.00,0 10/10/19,YELO,120.00,121.00,114.00,116.00,5540300 10/10/19,YELO-W,21.00,23.00,21.00,22.00,521600 10/10/19,YPAS,498.00,498.00,498.00,498.00,0 10/10/19,YULE,140.00,158.00,140.00,150.00,27500 10/10/19,ZBRA,50.00,50.00,50.00,50.00,0 10/10/19,ZINC,430.00,434.00,424.00,424.00,70887800 10/10/19,ZONE,480.00,484.00,468.00,468.00,321800