,,,,,, 10/18/19,AALI,10600.00,10625.00,10150.00,10150.00,793400 10/18/19,ABBA,185.00,194.00,177.00,183.00,171279900 10/18/19,ABDA,6975.00,6975.00,6975.00,6975.00,100 10/18/19,ABMM,1535.00,1535.00,1535.00,1535.00,100 10/18/19,ACES,1860.00,1890.00,1860.00,1880.00,12226600 10/18/19,ACST,1135.00,1155.00,1120.00,1135.00,500800 10/18/19,ADES,1060.00,1070.00,1050.00,1060.00,19400 10/18/19,ADHI,1255.00,1310.00,1250.00,1310.00,13786000 10/18/19,ADMF,10675.00,10675.00,10575.00,10675.00,337800 10/18/19,ADMG,208.00,208.00,199.00,199.00,983900 10/18/19,ADRO,1320.00,1350.00,1310.00,1310.00,27499200 10/18/19,AGII,605.00,620.00,600.00,615.00,18500 10/18/19,AGRO,216.00,216.00,214.00,216.00,1002600 10/18/19,AGRS,178.00,178.00,174.00,175.00,48100 10/18/19,AHAP,69.00,69.00,66.00,68.00,839400 10/18/19,AIMS,180.00,180.00,180.00,180.00,0 10/18/19,AISA,168.00,168.00,168.00,168.00,0 10/18/19,AKKU,50.00,50.00,50.00,50.00,17100 10/18/19,AKPI,396.00,396.00,396.00,396.00,600 10/18/19,AKRA,4250.00,4250.00,4170.00,4180.00,8899400 10/18/19,AKSI,800.00,810.00,800.00,810.00,2609200 10/18/19,ALDO,380.00,430.00,380.00,380.00,18700 10/18/19,ALKA,434.00,434.00,372.00,434.00,800 10/18/19,ALMI,336.00,370.00,336.00,360.00,1300 10/18/19,ALTO,380.00,380.00,380.00,380.00,0 10/18/19,AMAG,316.00,316.00,288.00,288.00,900 10/18/19,AMFG,4000.00,4000.00,4000.00,4000.00,0 10/18/19,AMIN,292.00,330.00,290.00,330.00,4800 10/18/19,AMRT,930.00,930.00,915.00,930.00,250100 10/18/19,ANDI,1630.00,1680.00,1400.00,1630.00,16677300 10/18/19,ANJT,820.00,830.00,810.00,810.00,24900 10/18/19,ANTM,955.00,970.00,920.00,935.00,125613800 10/18/19,APEX,605.00,605.00,500.00,500.00,12500 10/18/19,APIC,730.00,730.00,715.00,730.00,20567100 10/18/19,APII,190.00,190.00,190.00,190.00,0 10/18/19,APLI,90.00,90.00,90.00,90.00,700 10/18/19,APLN,238.00,240.00,228.00,228.00,28108000 10/18/19,APOL,50.00,50.00,50.00,50.00,100 10/18/19,APOL-W2,33.00,33.00,33.00,33.00,15800 10/18/19,ARGO,825.00,825.00,825.00,825.00,0 10/18/19,ARII,700.00,700.00,550.00,655.00,31800 10/18/19,ARKA,1715.00,1720.00,1715.00,1720.00,249500 10/18/19,ARMY,210.00,228.00,210.00,220.00,48271400 10/18/19,ARNA,525.00,525.00,510.00,515.00,498600 10/18/19,ARTA,376.00,376.00,376.00,376.00,100 10/18/19,ARTI,50.00,50.00,50.00,50.00,32200 10/18/19,ARTO,2630.00,2630.00,2630.00,2630.00,0 10/18/19,ASBI,322.00,322.00,322.00,322.00,700 10/18/19,ASDM,1095.00,1095.00,1090.00,1090.00,700 10/18/19,ASGR,1000.00,1005.00,980.00,990.00,97200 10/18/19,ASII,6650.00,6750.00,6550.00,6700.00,38012800 10/18/19,ASJT,182.00,182.00,178.00,178.00,17000 10/18/19,ASMI,970.00,970.00,965.00,965.00,14800 10/18/19,ASRI,290.00,290.00,284.00,286.00,1856300 10/18/19,ASRM,2060.00,2160.00,2060.00,2160.00,7700 10/18/19,ASSA,770.00,790.00,765.00,790.00,2430600 10/18/19,ATIC,805.00,805.00,805.00,805.00,100 10/18/19,AUTO,1150.00,1155.00,1135.00,1140.00,2220200 10/18/19,BABP,50.00,51.00,50.00,50.00,4842200 10/18/19,BABP-W3,41.00,47.00,38.00,44.00,31400 10/18/19,BACA,286.00,300.00,272.00,272.00,103700 10/18/19,BACA-W2,286.00,100.00,100.00,100.00,0 10/18/19,BAJA,92.00,93.00,89.00,89.00,1669200 10/18/19,BALI,1295.00,1295.00,1295.00,1295.00,0 10/18/19,BAPA,80.00,80.00,80.00,80.00,44200 10/18/19,BAPI,50.00,50.00,50.00,50.00,188000 10/18/19,BAPI-W,7.00,8.00,6.00,7.00,78096900 10/18/19,BATA,715.00,730.00,705.00,710.00,3700 10/18/19,BAYU,1500.00,1500.00,1320.00,1500.00,3300 10/18/19,BBCA,30800.00,30850.00,30700.00,30800.00,8201700 10/18/19,BBHI,186.00,187.00,170.00,183.00,26800 10/18/19,BBKP,270.00,272.00,268.00,270.00,1444100 10/18/19,BBLD,450.00,494.00,450.00,494.00,5600 10/18/19,BBMD,2430.00,2430.00,2430.00,2430.00,0 10/18/19,BBNI,7350.00,7500.00,7350.00,7475.00,19085900 10/18/19,BBRI,4050.00,4190.00,4050.00,4170.00,103613400 10/18/19,BBRM,50.00,50.00,50.00,50.00,25000 10/18/19,BBTN,1910.00,1935.00,1900.00,1915.00,18875500 10/18/19,BBYB,308.00,308.00,288.00,300.00,126200 10/18/19,BCAP,149.00,149.00,145.00,147.00,331400 10/18/19,BCIC,450.00,450.00,450.00,450.00,0 10/18/19,BCIP,82.00,84.00,82.00,82.00,826800 10/18/19,BDMN,4680.00,4680.00,4620.00,4640.00,1003700 10/18/19,BEEF,330.00,332.00,328.00,330.00,2503400 10/18/19,BEEF-W,40.00,40.00,37.00,38.00,445800 10/18/19,BEKS,50.00,50.00,50.00,50.00,1900 10/18/19,BELL,515.00,515.00,515.00,515.00,16000 10/18/19,BEST,254.00,272.00,254.00,268.00,10586600 10/18/19,BFIN,560.00,570.00,555.00,560.00,47900 10/18/19,BGTG,67.00,69.00,67.00,68.00,1505100 10/18/19,BHIT,75.00,75.00,73.00,74.00,5893000 10/18/19,BIKA,206.00,206.00,206.00,206.00,0 10/18/19,BIMA,50.00,50.00,50.00,50.00,1500 10/18/19,BINA,840.00,840.00,840.00,840.00,98200 10/18/19,BIPI,50.00,50.00,50.00,50.00,491200 10/18/19,BIPI-W,11.00,15.00,11.00,14.00,46732900 10/18/19,BIPP,75.00,76.00,65.00,72.00,1100 10/18/19,BIPP-W2,75.00,1.00,1.00,1.00,0 10/18/19,BIRD,2370.00,2370.00,2300.00,2330.00,275500 10/18/19,BISI,1365.00,1365.00,1360.00,1365.00,25300 10/18/19,BJBR,1725.00,1795.00,1700.00,1795.00,13633900 10/18/19,BJTM,670.00,685.00,670.00,670.00,36652800 10/18/19,BKDP,56.00,59.00,56.00,59.00,8900 10/18/19,BKSL,123.00,123.00,117.00,120.00,45323400 10/18/19,BKSL-W,25.00,25.00,23.00,25.00,936700 10/18/19,BKSW,210.00,230.00,202.00,230.00,71300 10/18/19,BLTA,50.00,50.00,50.00,50.00,1100 10/18/19,BLTZ,3000.00,3000.00,3000.00,3000.00,0 10/18/19,BLUE,496.00,496.00,490.00,490.00,94800 10/18/19,BMAS,278.00,290.00,278.00,290.00,700 10/18/19,BMRI,6675.00,6875.00,6650.00,6775.00,58772200 10/18/19,BMSR,83.00,90.00,83.00,90.00,50300 10/18/19,BMTR,400.00,400.00,382.00,386.00,38946800 10/18/19,BNBA,320.00,330.00,312.00,330.00,627500 10/18/19,BNBR,50.00,50.00,50.00,50.00,2700 10/18/19,BNGA,990.00,1005.00,980.00,1005.00,1375600 10/18/19,BNII,216.00,220.00,216.00,220.00,515200 10/18/19,BNLI,1195.00,1200.00,1190.00,1195.00,12827200 10/18/19,BOGA,805.00,815.00,805.00,810.00,5384600 10/18/19,BOGA-W,805.00,665.00,665.00,665.00,0 10/18/19,BOLA,362.00,362.00,360.00,362.00,38900 10/18/19,BOLT,850.00,875.00,850.00,870.00,105700 10/18/19,BORN,50.00,50.00,50.00,50.00,0 10/18/19,BOSS,675.00,675.00,620.00,620.00,1474800 10/18/19,BPFI,1145.00,1145.00,1145.00,1145.00,0 10/18/19,BPII,8000.00,8000.00,8000.00,8000.00,0 10/18/19,BPTR,106.00,107.00,106.00,107.00,1225600 10/18/19,BRAM,16600.00,16600.00,16600.00,16600.00,500 10/18/19,BRIS,398.00,406.00,396.00,402.00,31451600 10/18/19,BRMS,50.00,53.00,50.00,50.00,216078800 10/18/19,BRNA,1045.00,1045.00,1045.00,1045.00,0 10/18/19,BRPT,935.00,950.00,925.00,925.00,88706400 10/18/19,BRPT-W,500.00,520.00,462.00,520.00,28100 10/18/19,BSDE,1380.00,1410.00,1380.00,1410.00,3110200 10/18/19,BSIM,590.00,590.00,575.00,585.00,7200 10/18/19,BSIM-W3,50.00,50.00,47.00,47.00,12100 10/18/19,BSSR,1740.00,1790.00,1680.00,1790.00,1700 10/18/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 10/18/19,BTEK,69.00,71.00,67.00,70.00,103558400 10/18/19,BTEL,50.00,50.00,50.00,50.00,0 10/18/19,BTON,208.00,210.00,204.00,210.00,46100 10/18/19,BTPN,3240.00,3240.00,3130.00,3130.00,11100 10/18/19,BTPS,3710.00,3740.00,3600.00,3600.00,29033700 10/18/19,BUDI,101.00,103.00,101.00,101.00,449600 10/18/19,BUKK,1745.00,1900.00,1745.00,1880.00,12400 10/18/19,BULL,195.00,196.00,192.00,193.00,26537300 10/18/19,BULL-W,100.00,100.00,100.00,100.00,100 10/18/19,BULL-W2,31.00,32.00,27.00,32.00,2000 10/18/19,BUMI,84.00,86.00,83.00,85.00,155296900 10/18/19,BUVA,85.00,87.00,85.00,87.00,8900 10/18/19,BVIC,170.00,170.00,163.00,165.00,324700 10/18/19,BWPT,120.00,120.00,117.00,117.00,9643200 10/18/19,BYAN,16500.00,16500.00,16500.00,16500.00,0 10/18/19,CAKK,102.00,104.00,100.00,100.00,2461800 10/18/19,CAKK-W,26.00,34.00,26.00,28.00,11259200 10/18/19,CAMP,414.00,414.00,404.00,408.00,646900 10/18/19,CANI,146.00,183.00,143.00,154.00,9600 10/18/19,CARS,220.00,224.00,220.00,224.00,978800 10/18/19,CASA,390.00,398.00,390.00,394.00,10117600 10/18/19,CASA-W,390.00,200.00,200.00,200.00,0 10/18/19,CASS,620.00,620.00,620.00,620.00,200 10/18/19,CCSI,302.00,306.00,294.00,296.00,7011900 10/18/19,CEKA,1585.00,1590.00,1540.00,1580.00,11900 10/18/19,CENT,81.00,83.00,79.00,79.00,3228900 10/18/19,CFIN,298.00,298.00,294.00,296.00,54300 10/18/19,CINT,254.00,260.00,254.00,260.00,51200 10/18/19,CITA,1980.00,1980.00,1980.00,1980.00,100 10/18/19,CITY,191.00,191.00,191.00,191.00,0 10/18/19,CITY-W,72.00,72.00,72.00,72.00,0 10/18/19,CKRA,76.00,76.00,76.00,76.00,0 10/18/19,CLAY,5525.00,5550.00,5500.00,5525.00,1997000 10/18/19,CLEO,540.00,550.00,540.00,545.00,8778500 10/18/19,CLPI,800.00,800.00,760.00,795.00,166600 10/18/19,CMNP,1940.00,1950.00,1935.00,1950.00,2200 10/18/19,CMPP,184.00,184.00,184.00,184.00,0 10/18/19,CNKO,50.00,50.00,50.00,50.00,100 10/18/19,CNTB,250.00,250.00,250.00,250.00,0 10/18/19,CNTX,446.00,446.00,446.00,446.00,100 10/18/19,COCO,925.00,925.00,925.00,925.00,2150000 10/18/19,COCO-W,925.00,515.00,515.00,515.00,0 10/18/19,COWL,200.00,200.00,200.00,200.00,0 10/18/19,CPIN,5800.00,6250.00,5800.00,6200.00,17300100 10/18/19,CPRI,54.00,55.00,53.00,53.00,1608700 10/18/19,CPRI-W,32.00,32.00,27.00,28.00,3584800 10/18/19,CPRO,50.00,50.00,50.00,50.00,5300 10/18/19,CSAP,436.00,448.00,436.00,448.00,188500 10/18/19,CSIS,99.00,99.00,96.00,97.00,88100 10/18/19,CTBN,3230.00,3230.00,3230.00,3230.00,0 10/18/19,CTRA,1130.00,1150.00,1115.00,1125.00,18698900 10/18/19,CTTH,91.00,106.00,86.00,96.00,5409000 10/18/19,DART,302.00,332.00,302.00,332.00,1400 10/18/19,DAYA,212.00,212.00,212.00,212.00,100 10/18/19,DEAL,1840.00,1860.00,1835.00,1845.00,18818500 10/18/19,DEAL-W,1840.00,1100.00,1100.00,1100.00,0 10/18/19,DEFI,1805.00,1805.00,1805.00,1805.00,0 10/18/19,DEWA,50.00,50.00,50.00,50.00,274000 10/18/19,DFAM,1005.00,1005.00,985.00,990.00,21590800 10/18/19,DFAM-W,1005.00,760.00,760.00,760.00,0 10/18/19,DGIK,50.00,50.00,50.00,50.00,0 10/18/19,DIGI,1700.00,1700.00,1700.00,1700.00,0 10/18/19,DILD,372.00,374.00,366.00,368.00,1670600 10/18/19,DIVA,3760.00,3770.00,3690.00,3690.00,1178100 10/18/19,DKFT,202.00,206.00,200.00,204.00,11048200 10/18/19,DLTA,6700.00,6900.00,6700.00,6900.00,300 10/18/19,DMAS,300.00,308.00,298.00,302.00,81717300 10/18/19,DNAR,234.00,248.00,232.00,236.00,1800 10/18/19,DNET,3070.00,3070.00,3070.00,3070.00,6500 10/18/19,DOID,322.00,324.00,318.00,318.00,3900100 10/18/19,DPNS,268.00,268.00,268.00,268.00,0 10/18/19,DPUM,113.00,114.00,111.00,111.00,15800 10/18/19,DSFI,115.00,120.00,115.00,119.00,601700 10/18/19,DSNG,332.00,332.00,328.00,332.00,264400 10/18/19,DSSA,18375.00,18375.00,18375.00,18375.00,0 10/18/19,DUCK,1725.00,1730.00,1720.00,1725.00,8797600 10/18/19,DUTI,4990.00,4990.00,4990.00,4990.00,0 10/18/19,DVLA,2190.00,2190.00,2190.00,2190.00,1700 10/18/19,DWGL,250.00,250.00,242.00,250.00,244100 10/18/19,DWGL-W,68.00,69.00,60.00,62.00,272300 10/18/19,DYAN,126.00,130.00,126.00,128.00,2039200 10/18/19,EAST,116.00,120.00,115.00,115.00,11213100 10/18/19,EAST-W,18.00,23.00,17.00,20.00,196558000 10/18/19,ECII,1120.00,1120.00,1120.00,1120.00,15000 10/18/19,EKAD,860.00,870.00,860.00,865.00,161600 10/18/19,ELSA,324.00,334.00,324.00,330.00,26159900 10/18/19,ELTY,50.00,50.00,50.00,50.00,0 10/18/19,EMDE,232.00,232.00,232.00,232.00,100000 10/18/19,EMTK,5600.00,5600.00,5600.00,5600.00,200 10/18/19,ENRG,55.00,57.00,55.00,57.00,10251000 10/18/19,ENVY,2180.00,2210.00,2150.00,2160.00,17194700 10/18/19,EPMT,2100.00,2100.00,2100.00,2100.00,0 10/18/19,ERAA,1900.00,1980.00,1790.00,1880.00,209017500 10/18/19,ERTX,137.00,137.00,137.00,137.00,0 10/18/19,ESSA,278.00,278.00,264.00,268.00,18400900 10/18/19,ESTI,102.00,108.00,100.00,101.00,6223800 10/18/19,ETWA,80.00,81.00,79.00,81.00,101100 10/18/19,EXCL,3540.00,3550.00,3480.00,3540.00,4672200 10/18/19,FAST,2830.00,2830.00,2830.00,2830.00,200 10/18/19,FASW,7650.00,7650.00,7650.00,7650.00,0 10/18/19,FILM,260.00,276.00,240.00,260.00,29097200 10/18/19,FINN,50.00,50.00,50.00,50.00,0 10/18/19,FIRE,2500.00,2610.00,2460.00,2500.00,38420500 10/18/19,FIRE-W,2500.00,1800.00,1800.00,1800.00,0 10/18/19,FISH,2900.00,2900.00,2900.00,2900.00,100 10/18/19,FITT,85.00,87.00,85.00,87.00,4086300 10/18/19,FITT-W,35.00,36.00,33.00,35.00,515900 10/18/19,FMII,730.00,730.00,730.00,730.00,0 10/18/19,FOOD,124.00,132.00,124.00,131.00,297500 10/18/19,FORU,110.00,110.00,110.00,110.00,17200 10/18/19,FORZ,975.00,975.00,960.00,975.00,10158400 10/18/19,FORZ-W,975.00,610.00,610.00,610.00,0 10/18/19,FPNI,130.00,132.00,129.00,131.00,114000 10/18/19,FREN,162.00,167.00,160.00,165.00,172687700 10/18/19,FREN-W,94.00,98.00,92.00,95.00,966800 10/18/19,FUJI,120.00,120.00,115.00,117.00,194300 10/18/19,GAMA,50.00,50.00,50.00,50.00,1000 10/18/19,GDST,91.00,92.00,89.00,90.00,666200 10/18/19,GDYR,1985.00,1985.00,1985.00,1985.00,0 10/18/19,GEMA,372.00,372.00,372.00,372.00,0 10/18/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 10/18/19,GGRM,54800.00,54800.00,51600.00,52050.00,2998400 10/18/19,GGRP,700.00,700.00,685.00,695.00,80200 10/18/19,GHON,1360.00,1420.00,1360.00,1420.00,4600 10/18/19,GIAA,590.00,615.00,570.00,600.00,29383900 10/18/19,GJTL,630.00,645.00,625.00,635.00,1520100 10/18/19,GLOB,434.00,500.00,434.00,446.00,215800 10/18/19,GMFI,186.00,189.00,185.00,188.00,2620200 10/18/19,GMTD,18000.00,18000.00,18000.00,18000.00,1000 10/18/19,GOLD,230.00,230.00,230.00,230.00,0 10/18/19,GOLL,50.00,50.00,50.00,50.00,0 10/18/19,GOOD,1575.00,1580.00,1550.00,1550.00,327200 10/18/19,GPRA,90.00,90.00,88.00,88.00,317500 10/18/19,GREN,328.00,328.00,328.00,328.00,0 10/18/19,GSMF,119.00,119.00,119.00,119.00,200 10/18/19,GTBO,157.00,159.00,151.00,159.00,8600 10/18/19,GWSA,171.00,181.00,171.00,180.00,2900 10/18/19,GZCO,50.00,50.00,50.00,50.00,200600 10/18/19,HADE,50.00,50.00,50.00,50.00,2000 10/18/19,HDFA,153.00,204.00,150.00,150.00,2400 10/18/19,HDIT,765.00,770.00,760.00,770.00,31500 10/18/19,HDTX,120.00,120.00,120.00,120.00,0 10/18/19,HEAL,3460.00,3460.00,3440.00,3450.00,50000 10/18/19,HELI,155.00,168.00,155.00,158.00,9100 10/18/19,HELI-W,17.00,17.00,16.00,17.00,893200 10/18/19,HERO,780.00,780.00,690.00,780.00,441000 10/18/19,HEXA,2920.00,2940.00,2880.00,2940.00,43300 10/18/19,HITS,615.00,625.00,615.00,625.00,10800 10/18/19,HKMU,324.00,328.00,322.00,326.00,7630800 10/18/19,HMSP,2260.00,2270.00,2150.00,2160.00,124239200 10/18/19,HOKI,935.00,950.00,930.00,945.00,28471700 10/18/19,HOKI-W,660.00,660.00,660.00,660.00,20000 10/18/19,HOME,80.00,81.00,79.00,80.00,4234822800 10/18/19,HOTL,156.00,160.00,152.00,160.00,6751800 10/18/19,HRME,975.00,1015.00,975.00,1005.00,14930400 10/18/19,HRTA,302.00,302.00,290.00,296.00,217500 10/18/19,HRUM,1290.00,1295.00,1280.00,1295.00,1021100 10/18/19,IATA,50.00,50.00,50.00,50.00,100 10/18/19,IBFN,202.00,208.00,202.00,208.00,2500 10/18/19,IBFN-W,31.00,31.00,26.00,28.00,120800 10/18/19,IBST,9775.00,9775.00,9775.00,9775.00,0 10/18/19,ICBP,11575.00,11600.00,11250.00,11275.00,5140100 10/18/19,ICON,105.00,107.00,99.00,103.00,5300 10/18/19,IDPR,350.00,350.00,350.00,350.00,0 10/18/19,IGAR,310.00,320.00,300.00,318.00,58100 10/18/19,IIKP,50.00,50.00,50.00,50.00,38900 10/18/19,IKAI,167.00,170.00,159.00,161.00,16118900 10/18/19,IKBI,278.00,278.00,278.00,278.00,2300 10/18/19,IMAS,1565.00,1600.00,1525.00,1600.00,767900 10/18/19,IMJS,396.00,398.00,390.00,392.00,300100 10/18/19,IMPC,1040.00,1045.00,1030.00,1045.00,410400 10/18/19,INAF,1050.00,1130.00,995.00,1080.00,2342400 10/18/19,INAI,424.00,426.00,424.00,426.00,700 10/18/19,INCF,57.00,57.00,56.00,56.00,2353300 10/18/19,INCI,442.00,442.00,442.00,442.00,300 10/18/19,INCO,3530.00,3580.00,3450.00,3480.00,18438000 10/18/19,INDF,7600.00,7650.00,7400.00,7550.00,7120500 10/18/19,INDR,3480.00,3480.00,3390.00,3420.00,46200 10/18/19,INDS,2640.00,2640.00,2570.00,2570.00,1350200 10/18/19,INDX,64.00,65.00,64.00,65.00,200 10/18/19,INDY,1320.00,1390.00,1315.00,1390.00,23667800 10/18/19,INKP,6925.00,7200.00,6875.00,7100.00,9501700 10/18/19,INOV,398.00,402.00,396.00,396.00,3434100 10/18/19,INPC,68.00,70.00,68.00,69.00,497900 10/18/19,INPC-W,8.00,8.00,7.00,8.00,3441300 10/18/19,INPP,800.00,800.00,800.00,800.00,300 10/18/19,INPS,3510.00,3510.00,3500.00,3510.00,139500 10/18/19,INRU,825.00,825.00,825.00,825.00,0 10/18/19,INTA,460.00,460.00,460.00,460.00,500 10/18/19,INTA-W,460.00,204.00,204.00,204.00,0 10/18/19,INTD,175.00,228.00,175.00,228.00,407000 10/18/19,INTP,20400.00,20400.00,19750.00,20125.00,5667700 10/18/19,IPCC,1070.00,1100.00,1045.00,1045.00,464400 10/18/19,IPCM,204.00,212.00,202.00,210.00,2030300 10/18/19,IPOL,98.00,98.00,98.00,98.00,1000 10/18/19,IPTV,505.00,515.00,500.00,505.00,16592000 10/18/19,IPTV-W,112.00,127.00,105.00,119.00,32410200 10/18/19,IRRA,520.00,525.00,490.00,500.00,12003100 10/18/19,ISAT,3180.00,3200.00,3050.00,3100.00,7480000 10/18/19,ISSP,218.00,218.00,210.00,212.00,18160300 10/18/19,ITIC,1380.00,1395.00,1350.00,1390.00,15187300 10/18/19,ITMA,700.00,720.00,685.00,690.00,518700 10/18/19,ITMA-W,110.00,170.00,95.00,122.00,1004600 10/18/19,ITMG,12350.00,12525.00,12250.00,12250.00,2065200 10/18/19,ITTG,82.00,82.00,82.00,82.00,0 10/18/19,JAST,1700.00,1700.00,1675.00,1680.00,4748600 10/18/19,JAWA,114.00,124.00,114.00,124.00,394800 10/18/19,JAYA,92.00,97.00,92.00,95.00,557600 10/18/19,JAYA-W,23.00,23.00,21.00,22.00,2703100 10/18/19,JECC,6250.00,6250.00,6250.00,6250.00,0 10/18/19,JGLE,50.00,50.00,50.00,50.00,0 10/18/19,JIHD,525.00,525.00,525.00,525.00,0 10/18/19,JKON,520.00,520.00,520.00,520.00,0 10/18/19,JKSW,60.00,60.00,60.00,60.00,0 10/18/19,JMAS,880.00,880.00,880.00,880.00,0 10/18/19,JPFA,1655.00,1720.00,1655.00,1720.00,123475500 10/18/19,JRPT,655.00,660.00,625.00,640.00,5996500 10/18/19,JSKY,525.00,550.00,486.00,492.00,67404100 10/18/19,JSMR,5650.00,5750.00,5575.00,5575.00,5020200 10/18/19,JSPT,950.00,950.00,950.00,950.00,0 10/18/19,JTPE,910.00,915.00,905.00,915.00,979000 10/18/19,KAEF,2820.00,2830.00,2810.00,2810.00,16100 10/18/19,KARW,84.00,93.00,80.00,81.00,2058900 10/18/19,KAYU,179.00,182.00,170.00,171.00,23312100 10/18/19,KBLI,635.00,660.00,635.00,640.00,15288000 10/18/19,KBLM,310.00,330.00,310.00,310.00,39800 10/18/19,KBLV,410.00,448.00,392.00,392.00,9000 10/18/19,KBRI,50.00,50.00,50.00,50.00,0 10/18/19,KDSI,1390.00,1400.00,1375.00,1375.00,9500 10/18/19,KEEN,595.00,600.00,595.00,595.00,695900 10/18/19,KIAS,83.00,83.00,81.00,81.00,212300 10/18/19,KICI,338.00,356.00,338.00,352.00,1100 10/18/19,KIJA,312.00,314.00,310.00,312.00,67161300 10/18/19,KINO,4040.00,4070.00,3930.00,3930.00,1086200 10/18/19,KIOS,350.00,350.00,334.00,334.00,2900 10/18/19,KIOS-W,294.00,294.00,294.00,294.00,100 10/18/19,KJEN,2000.00,2010.00,2000.00,2010.00,2517000 10/18/19,KKGI,224.00,238.00,212.00,214.00,9200 10/18/19,KLBF,1645.00,1650.00,1580.00,1625.00,14812700 10/18/19,KMTR,314.00,318.00,310.00,310.00,3700 10/18/19,KOBX,150.00,153.00,148.00,148.00,1165400 10/18/19,KOIN,190.00,190.00,190.00,190.00,0 10/18/19,KONI,630.00,755.00,630.00,630.00,24800 10/18/19,KOPI,635.00,640.00,630.00,635.00,39500 10/18/19,KOTA,670.00,685.00,660.00,670.00,14384300 10/18/19,KOTA-W,100.00,107.00,86.00,96.00,60498000 10/18/19,KPAL,500.00,575.00,412.00,535.00,9449400 10/18/19,KPAS,103.00,103.00,100.00,100.00,3179900 10/18/19,KPAS-W,36.00,36.00,31.00,33.00,920200 10/18/19,KPIG,140.00,142.00,137.00,137.00,25915800 10/18/19,KRAH,930.00,930.00,930.00,930.00,100 10/18/19,KRAS,346.00,348.00,340.00,340.00,2968300 10/18/19,KREN,515.00,515.00,500.00,510.00,87762800 10/18/19,LAND,1230.00,1390.00,1230.00,1390.00,27300 10/18/19,LAPD,50.00,50.00,50.00,50.00,0 10/18/19,LCGP,114.00,114.00,114.00,114.00,0 10/18/19,LCKM,326.00,326.00,326.00,326.00,10000 10/18/19,LEAD,50.00,50.00,50.00,50.00,39500 10/18/19,LIFE,5900.00,5900.00,5900.00,5900.00,500 10/18/19,LINK,4200.00,4210.00,4060.00,4090.00,5224000 10/18/19,LION,520.00,530.00,520.00,530.00,1100 10/18/19,LMAS,55.00,56.00,54.00,54.00,7767100 10/18/19,LMPI,149.00,186.00,149.00,152.00,69703700 10/18/19,LMSH,480.00,480.00,480.00,480.00,0 10/18/19,LPCK,1325.00,1355.00,1305.00,1315.00,873100 10/18/19,LPGI,3500.00,3500.00,3500.00,3500.00,0 10/18/19,LPIN,288.00,292.00,288.00,288.00,300 10/18/19,LPKR,234.00,238.00,232.00,238.00,26446400 10/18/19,LPLI,127.00,127.00,127.00,127.00,0 10/18/19,LPPF,4250.00,4370.00,4180.00,4180.00,13993300 10/18/19,LPPS,93.00,93.00,92.00,92.00,6400 10/18/19,LRNA,152.00,158.00,145.00,154.00,55200 10/18/19,LSIP,1225.00,1230.00,1195.00,1195.00,6124900 10/18/19,LTLS,675.00,675.00,660.00,665.00,307600 10/18/19,LUCK,1470.00,1475.00,1470.00,1475.00,1358500 10/18/19,MABA,50.00,50.00,50.00,50.00,900 10/18/19,MAGP,50.00,50.00,50.00,50.00,20100 10/18/19,MAIN,970.00,1085.00,960.00,1080.00,39040600 10/18/19,MAMI,234.00,242.00,230.00,234.00,233084100 10/18/19,MAMI-W,63.00,70.00,59.00,61.00,30793800 10/18/19,MAMIP,234.00,600.00,600.00,600.00,0 10/18/19,MAPA,5300.00,5300.00,5100.00,5250.00,20200 10/18/19,MAPB,1735.00,1735.00,1735.00,1735.00,100 10/18/19,MAPI,1140.00,1140.00,1110.00,1110.00,8601500 10/18/19,MARI,250.00,264.00,250.00,252.00,1564400 10/18/19,MARK,474.00,478.00,472.00,474.00,1882100 10/18/19,MASA,520.00,520.00,520.00,520.00,1300 10/18/19,MAYA,7000.00,7000.00,7000.00,7000.00,0 10/18/19,MBAP,1850.00,1910.00,1850.00,1865.00,11800 10/18/19,MBSS,500.00,505.00,496.00,500.00,228300 10/18/19,MBTO,123.00,124.00,113.00,122.00,11600 10/18/19,MCAS,3390.00,3470.00,3290.00,3470.00,3647400 10/18/19,MCOR,140.00,168.00,140.00,153.00,87338300 10/18/19,MDIA,110.00,110.00,106.00,107.00,352700 10/18/19,MDKA,1260.00,1285.00,1230.00,1250.00,96866300 10/18/19,MDKI,220.00,240.00,220.00,240.00,127200 10/18/19,MDLN,230.00,232.00,224.00,232.00,4758400 10/18/19,MDRN,50.00,50.00,50.00,50.00,0 10/18/19,MEDC,660.00,660.00,650.00,650.00,9994900 10/18/19,MEDC-W,135.00,135.00,128.00,129.00,184000 10/18/19,MEGA,5625.00,5625.00,5625.00,5625.00,0 10/18/19,MERK,2690.00,2700.00,2680.00,2700.00,14800 10/18/19,META,189.00,189.00,189.00,189.00,180000 10/18/19,MFIN,1140.00,1145.00,1140.00,1145.00,420100 10/18/19,MFMI,450.00,450.00,440.00,440.00,2300 10/18/19,MGNA,50.00,50.00,50.00,50.00,0 10/18/19,MGRO,890.00,890.00,880.00,880.00,3577400 10/18/19,MICE,360.00,366.00,346.00,346.00,2600 10/18/19,MIDI,1110.00,1110.00,1110.00,1110.00,100 10/18/19,MIKA,2660.00,2850.00,2660.00,2850.00,18938500 10/18/19,MINA,1740.00,1740.00,1505.00,1590.00,653000 10/18/19,MIRA,50.00,50.00,50.00,50.00,0 10/18/19,MITI,51.00,51.00,51.00,51.00,0 10/18/19,MKNT,50.00,50.00,50.00,50.00,105700 10/18/19,MKPI,13400.00,13500.00,13250.00,13500.00,800 10/18/19,MLBI,17250.00,17350.00,17025.00,17350.00,18700 10/18/19,MLIA,1305.00,1305.00,1300.00,1305.00,3263600 10/18/19,MLPL,90.00,94.00,88.00,89.00,10891700 10/18/19,MLPT,690.00,690.00,690.00,690.00,0 10/18/19,MMLP,330.00,330.00,328.00,330.00,1532900 10/18/19,MNCN,1300.00,1310.00,1270.00,1270.00,30358500 10/18/19,MOLI,780.00,810.00,780.00,810.00,12400 10/18/19,MPMX,695.00,700.00,680.00,685.00,2336700 10/18/19,MPOW,170.00,173.00,160.00,167.00,81900 10/18/19,MPPA,177.00,183.00,177.00,177.00,2850900 10/18/19,MPRO,840.00,840.00,835.00,835.00,300 10/18/19,MRAT,151.00,155.00,150.00,155.00,300 10/18/19,MREI,4120.00,4120.00,3820.00,3820.00,5100 10/18/19,MSIN,456.00,464.00,452.00,456.00,11499200 10/18/19,MSKY,970.00,970.00,970.00,970.00,100 10/18/19,MTDL,1455.00,1475.00,1455.00,1475.00,3275700 10/18/19,MTFN,50.00,50.00,50.00,50.00,0 10/18/19,MTLA,456.00,456.00,456.00,456.00,0 10/18/19,MTPS,1285.00,1300.00,1205.00,1295.00,196100 10/18/19,MTPS-W,700.00,840.00,700.00,750.00,59900 10/18/19,MTRA,360.00,360.00,356.00,356.00,17600 10/18/19,MTSM,226.00,226.00,226.00,226.00,0 10/18/19,MTWI,68.00,81.00,68.00,77.00,1353100 10/18/19,MYOH,1240.00,1240.00,1210.00,1230.00,326200 10/18/19,MYOR,2230.00,2270.00,2230.00,2240.00,2638200 10/18/19,MYRX,92.00,92.00,91.00,91.00,229747600 10/18/19,MYRXP,92.00,50.00,50.00,50.00,0 10/18/19,MYTX,64.00,64.00,60.00,62.00,5600 10/18/19,NASA,780.00,790.00,770.00,790.00,4104000 10/18/19,NASA-W,780.00,700.00,700.00,700.00,0 10/18/19,NATO,910.00,910.00,900.00,900.00,12936900 10/18/19,NATO-W,910.00,705.00,705.00,705.00,0 10/18/19,NELY,150.00,150.00,149.00,150.00,60100 10/18/19,NFCX,3390.00,3500.00,3380.00,3500.00,4043400 10/18/19,NICK,318.00,318.00,318.00,318.00,0 10/18/19,NIKL,995.00,1020.00,970.00,985.00,462600 10/18/19,NIPS,282.00,282.00,282.00,282.00,0 10/18/19,NIRO,143.00,143.00,143.00,143.00,0 10/18/19,NISP,850.00,850.00,850.00,850.00,6200 10/18/19,NOBU,860.00,860.00,860.00,860.00,0 10/18/19,NRCA,378.00,382.00,372.00,380.00,97300 10/18/19,NUSA,73.00,74.00,72.00,72.00,182924600 10/18/19,NUSA-W,10.00,10.00,9.00,9.00,2395600 10/18/19,NZIA,1130.00,1250.00,1100.00,1145.00,4776200 10/18/19,NZIA-W,202.00,202.00,182.00,200.00,77400 10/18/19,OASA,302.00,360.00,302.00,360.00,900 10/18/19,OCAP,266.00,266.00,266.00,266.00,0 10/18/19,OKAS,198.00,210.00,192.00,200.00,80600 10/18/19,OMRE,1585.00,1585.00,1585.00,1585.00,0 10/18/19,OPMS,248.00,258.00,208.00,212.00,111655800 10/18/19,PADI,710.00,720.00,695.00,720.00,931800 10/18/19,PALM,258.00,258.00,238.00,246.00,900 10/18/19,PAMG,136.00,149.00,136.00,139.00,2903600 10/18/19,PANI,98.00,101.00,97.00,101.00,160800 10/18/19,PANR,372.00,372.00,370.00,370.00,1304300 10/18/19,PANS,1545.00,1590.00,1545.00,1580.00,1500 10/18/19,PBID,1000.00,1010.00,995.00,1010.00,31000 10/18/19,PBRX,760.00,760.00,750.00,760.00,81600 10/18/19,PBSA,302.00,304.00,302.00,302.00,7400 10/18/19,PCAR,2110.00,2130.00,2090.00,2130.00,800 10/18/19,PDES,1100.00,1100.00,860.00,1000.00,1400 10/18/19,PEGE,222.00,228.00,222.00,228.00,5300 10/18/19,PEHA,1175.00,1245.00,1160.00,1240.00,513400 10/18/19,PGAS,2220.00,2270.00,2220.00,2270.00,23942900 10/18/19,PGLI,216.00,216.00,196.00,197.00,13900 10/18/19,PICO,3980.00,3980.00,3880.00,3940.00,1594600 10/18/19,PJAA,1030.00,1030.00,990.00,990.00,4500 10/18/19,PKPK,82.00,86.00,81.00,82.00,1563900 10/18/19,PLAS,50.00,50.00,50.00,50.00,0 10/18/19,PLIN,3050.00,3050.00,3050.00,3050.00,100 10/18/19,PNBN,1260.00,1290.00,1260.00,1275.00,2033200 10/18/19,PNBS,50.00,50.00,50.00,50.00,1089800 10/18/19,PNIN,1175.00,1175.00,1160.00,1160.00,89000 10/18/19,PNLF,288.00,294.00,286.00,292.00,37294600 10/18/19,PNSE,580.00,580.00,580.00,580.00,0 10/18/19,POLA,965.00,965.00,965.00,965.00,900 10/18/19,POLA-W,965.00,800.00,800.00,800.00,0 10/18/19,POLI,1440.00,1480.00,1400.00,1470.00,18800 10/18/19,POLL,7075.00,7500.00,7050.00,7500.00,517400 10/18/19,POLU,2430.00,2500.00,2430.00,2440.00,9400 10/18/19,POLY,57.00,67.00,57.00,66.00,1342300 10/18/19,POOL,1800.00,1825.00,1705.00,1770.00,142760700 10/18/19,POOL-W,1800.00,4010.00,4010.00,4010.00,0 10/18/19,PORT,675.00,675.00,675.00,675.00,0 10/18/19,POSA,107.00,108.00,100.00,102.00,106998200 10/18/19,POSA-W,8.00,8.00,7.00,7.00,7963100 10/18/19,POWR,1100.00,1100.00,1085.00,1095.00,630600 10/18/19,PPRE,314.00,316.00,310.00,316.00,4849200 10/18/19,PPRO,99.00,100.00,98.00,100.00,38709700 10/18/19,PRAS,165.00,165.00,165.00,165.00,900 10/18/19,PRDA,4850.00,4850.00,4610.00,4700.00,63800 10/18/19,PRIM,354.00,354.00,330.00,330.00,7100 10/18/19,PRIM-W,36.00,39.00,33.00,33.00,136500 10/18/19,PSAB,314.00,320.00,304.00,304.00,40964600 10/18/19,PSDN,159.00,164.00,159.00,164.00,300 10/18/19,PSKT,50.00,50.00,50.00,50.00,40000 10/18/19,PSSI,179.00,180.00,178.00,180.00,657900 10/18/19,PTBA,2220.00,2350.00,2220.00,2350.00,51681800 10/18/19,PTIS,256.00,256.00,256.00,256.00,0 10/18/19,PTPP,1705.00,1750.00,1690.00,1750.00,39276400 10/18/19,PTRO,1370.00,1375.00,1355.00,1355.00,86600 10/18/19,PTSN,382.00,430.00,382.00,422.00,7827300 10/18/19,PTSP,4860.00,4860.00,4860.00,4860.00,0 10/18/19,PUDP,362.00,362.00,362.00,362.00,0 10/18/19,PURE,640.00,660.00,630.00,650.00,55283700 10/18/19,PURE-W,180.00,199.00,175.00,184.00,2295200 10/18/19,PWON,620.00,635.00,610.00,610.00,45616000 10/18/19,PYFA,190.00,190.00,190.00,190.00,0 10/18/19,PZZA,1080.00,1080.00,1070.00,1070.00,60900 10/18/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 10/18/19,R-LQ45X,1017.00,1017.00,1012.00,1017.00,1400 10/18/19,RAJA,244.00,248.00,242.00,248.00,870900 10/18/19,RALS,1255.00,1260.00,1185.00,1260.00,20132400 10/18/19,RANC,360.00,360.00,354.00,358.00,1700 10/18/19,RBMS,82.00,86.00,82.00,84.00,1673000 10/18/19,RDTX,6900.00,6900.00,6900.00,6900.00,0 10/18/19,RELI,184.00,184.00,184.00,184.00,100 10/18/19,RICY,155.00,155.00,144.00,151.00,1900 10/18/19,RIGS,270.00,280.00,268.00,268.00,234100 10/18/19,RIMO,129.00,133.00,122.00,124.00,670792700 10/18/19,RISE,650.00,650.00,630.00,650.00,1309600 10/18/19,RMBA,338.00,338.00,338.00,338.00,11300 10/18/19,RODA,226.00,226.00,216.00,216.00,30100 10/18/19,ROTI,1280.00,1280.00,1280.00,1280.00,84100 10/18/19,RUIS,236.00,236.00,236.00,236.00,500 10/18/19,SAFE,202.00,202.00,202.00,202.00,401200 10/18/19,SAME,460.00,460.00,456.00,458.00,319900 10/18/19,SAPX,990.00,990.00,990.00,990.00,0 10/18/19,SATU,112.00,112.00,110.00,112.00,23600 10/18/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 10/18/19,SCCO,9075.00,9075.00,9075.00,9075.00,5000 10/18/19,SCMA,1180.00,1255.00,1170.00,1240.00,41701400 10/18/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 10/18/19,SDMU,50.00,50.00,50.00,50.00,474200 10/18/19,SDPC,97.00,98.00,97.00,98.00,5300 10/18/19,SDRA,820.00,820.00,800.00,820.00,5000 10/18/19,SFAN,1055.00,1060.00,1050.00,1060.00,99400 10/18/19,SFAN-W,1055.00,505.00,505.00,505.00,0 10/18/19,SGRO,2190.00,2190.00,2190.00,2190.00,200 10/18/19,SHID,3250.00,3400.00,3200.00,3200.00,10000 10/18/19,SHIP,790.00,805.00,790.00,805.00,1474200 10/18/19,SIDO,1145.00,1165.00,1135.00,1140.00,4370600 10/18/19,SILO,7400.00,7500.00,7100.00,7450.00,1003600 10/18/19,SIMA,57.00,69.00,57.00,68.00,14427700 10/18/19,SIMP,334.00,336.00,330.00,332.00,2816500 10/18/19,SIPD,1070.00,1100.00,1070.00,1100.00,9900 10/18/19,SKBM,402.00,402.00,402.00,402.00,400 10/18/19,SKLT,1610.00,1610.00,1610.00,1610.00,0 10/18/19,SKRN,510.00,545.00,505.00,545.00,704500 10/18/19,SKYB,66.00,76.00,66.00,73.00,1253600 10/18/19,SLIS,1225.00,1225.00,1225.00,1225.00,0 10/18/19,SMAR,3850.00,3960.00,3850.00,3950.00,25400 10/18/19,SMBR,610.00,625.00,610.00,620.00,6454600 10/18/19,SMCB,1390.00,1390.00,1335.00,1335.00,6700 10/18/19,SMDM,138.00,138.00,138.00,138.00,0 10/18/19,SMDR,274.00,276.00,272.00,274.00,180900 10/18/19,SMGR,12775.00,12800.00,12475.00,12500.00,2934700 10/18/19,SMKL,226.00,232.00,226.00,232.00,42300 10/18/19,SMKL-W,33.00,37.00,32.00,33.00,3337000 10/18/19,SMMA,11950.00,11950.00,11950.00,11950.00,0 10/18/19,SMMT,120.00,120.00,116.00,119.00,11100 10/18/19,SMRA,1180.00,1215.00,1165.00,1185.00,6406800 10/18/19,SMRU,50.00,50.00,50.00,50.00,708300 10/18/19,SMSM,1505.00,1595.00,1500.00,1595.00,11449200 10/18/19,SOCI,193.00,194.00,190.00,192.00,4940600 10/18/19,SONA,4900.00,4900.00,4900.00,4900.00,0 10/18/19,SOSS,368.00,368.00,368.00,368.00,1100 10/18/19,SOSS-W,54.00,68.00,42.00,53.00,351200 10/18/19,SOTS,260.00,272.00,256.00,268.00,40200 10/18/19,SOTS-W,67.00,83.00,67.00,72.00,9100 10/18/19,SPMA,342.00,350.00,340.00,342.00,26900 10/18/19,SPTO,985.00,985.00,980.00,980.00,132600 10/18/19,SQMI,246.00,246.00,246.00,246.00,0 10/18/19,SRAJ,258.00,258.00,238.00,258.00,700 10/18/19,SRIL,294.00,300.00,290.00,294.00,151151600 10/18/19,SRSN,68.00,70.00,68.00,69.00,923800 10/18/19,SRTG,3730.00,3730.00,3600.00,3600.00,151200 10/18/19,SSIA,790.00,800.00,745.00,785.00,67386000 10/18/19,SSMS,890.00,895.00,875.00,875.00,81043900 10/18/19,SSTM,492.00,492.00,492.00,492.00,0 10/18/19,STAR,98.00,98.00,97.00,98.00,20600 10/18/19,STTP,4200.00,4200.00,4200.00,4200.00,0 10/18/19,SUGI,50.00,50.00,50.00,50.00,0 10/18/19,SULI,50.00,51.00,50.00,51.00,352600 10/18/19,SUPR,3210.00,3210.00,3210.00,3210.00,0 10/18/19,SURE,3050.00,3050.00,3050.00,3050.00,200 10/18/19,SWAT,109.00,111.00,108.00,109.00,9257600 10/18/19,TALF,388.00,388.00,388.00,388.00,100 10/18/19,TAMU,482.00,540.00,478.00,494.00,47244700 10/18/19,TARA,765.00,770.00,760.00,765.00,43497300 10/18/19,TAXI,50.00,50.00,50.00,50.00,38900 10/18/19,TBIG,6575.00,6575.00,6300.00,6400.00,7148000 10/18/19,TBLA,950.00,955.00,940.00,940.00,851800 10/18/19,TBMS,860.00,860.00,860.00,860.00,0 10/18/19,TCID,11900.00,11900.00,11900.00,11900.00,200 10/18/19,TCPI,6150.00,6250.00,6000.00,6125.00,10497800 10/18/19,TDPM,302.00,306.00,300.00,302.00,16438800 10/18/19,TELE,376.00,400.00,354.00,358.00,206848800 10/18/19,TFAS,210.00,210.00,202.00,208.00,4449900 10/18/19,TFCO,414.00,414.00,414.00,414.00,100 10/18/19,TGKA,4720.00,4720.00,4720.00,4720.00,100 10/18/19,TGRA,895.00,900.00,880.00,900.00,71088400 10/18/19,TIFA,171.00,171.00,170.00,170.00,210100 10/18/19,TINS,910.00,945.00,905.00,930.00,79438500 10/18/19,TIRA,234.00,258.00,212.00,250.00,32900 10/18/19,TIRT,70.00,74.00,68.00,71.00,39900 10/18/19,TKIM,10750.00,10750.00,10525.00,10550.00,760200 10/18/19,TLKM,4170.00,4190.00,4160.00,4190.00,169540200 10/18/19,TMAS,118.00,123.00,116.00,117.00,25510000 10/18/19,TMPI,50.00,50.00,50.00,50.00,0 10/18/19,TMPO,153.00,157.00,153.00,157.00,6500 10/18/19,TNCA,322.00,322.00,284.00,310.00,1526900 10/18/19,TOBA,368.00,370.00,368.00,368.00,10000 10/18/19,TOPS,585.00,590.00,575.00,590.00,4082600 10/18/19,TOTL,438.00,442.00,434.00,438.00,1339500 10/18/19,TOTO,310.00,310.00,308.00,308.00,30700 10/18/19,TOWR,655.00,670.00,645.00,670.00,51090300 10/18/19,TPIA,9300.00,9475.00,9300.00,9450.00,9579600 10/18/19,TPMA,260.00,260.00,260.00,260.00,0 10/18/19,TRAM,115.00,116.00,111.00,113.00,1078749400 10/18/19,TRAM-W,47.00,50.00,45.00,48.00,105500 10/18/19,TRIL,50.00,50.00,50.00,50.00,0 10/18/19,TRIM,155.00,155.00,155.00,155.00,100 10/18/19,TRIO,426.00,426.00,426.00,426.00,0 10/18/19,TRIS,274.00,274.00,250.00,272.00,126500 10/18/19,TRST,380.00,380.00,380.00,380.00,0 10/18/19,TRUK,115.00,115.00,113.00,114.00,416000 10/18/19,TRUS,358.00,358.00,356.00,358.00,1700 10/18/19,TSPC,1505.00,1505.00,1485.00,1490.00,13800 10/18/19,TUGU,3460.00,3470.00,3460.00,3470.00,4700 10/18/19,TURI,990.00,990.00,990.00,990.00,200 10/18/19,ULTJ,1500.00,1515.00,1500.00,1505.00,109100 10/18/19,UNIC,3970.00,3970.00,3970.00,3970.00,0 10/18/19,UNIT,190.00,197.00,190.00,194.00,4500 10/18/19,UNSP,89.00,93.00,89.00,93.00,131300 10/18/19,UNTR,20375.00,20900.00,20375.00,20850.00,7225000 10/18/19,UNVR,44750.00,44750.00,42700.00,43125.00,4343200 10/18/19,URBN,2130.00,2130.00,2120.00,2130.00,55300 10/18/19,URBN-W,65.00,69.00,57.00,61.00,3447500 10/18/19,VICO,107.00,111.00,107.00,110.00,13500 10/18/19,VINS,123.00,123.00,112.00,117.00,69700 10/18/19,VINS-W,16.00,18.00,16.00,17.00,12996300 10/18/19,VIVA,97.00,100.00,92.00,93.00,18684300 10/18/19,VOKS,322.00,328.00,320.00,324.00,3845800 10/18/19,VRNA,118.00,118.00,118.00,118.00,0 10/18/19,WAPO,97.00,99.00,93.00,95.00,636600 10/18/19,WEGE,330.00,340.00,330.00,340.00,30725300 10/18/19,WEHA,149.00,150.00,149.00,149.00,1386400 10/18/19,WICO,615.00,615.00,575.00,575.00,1100 10/18/19,WIIM,189.00,189.00,185.00,188.00,793600 10/18/19,WIKA,1910.00,2000.00,1900.00,2000.00,23976400 10/18/19,WINS,148.00,148.00,136.00,140.00,782400 10/18/19,WOMF,270.00,270.00,260.00,264.00,86900 10/18/19,WOOD,800.00,810.00,795.00,810.00,9968800 10/18/19,WSBP,330.00,342.00,330.00,342.00,49756500 10/18/19,WSKT,1580.00,1635.00,1580.00,1625.00,19008100 10/18/19,WTON,470.00,486.00,470.00,486.00,39116600 10/18/19,XAFA,1015.00,1015.00,1014.00,1015.00,8500 10/18/19,XAQA,950.00,950.00,950.00,950.00,0 10/18/19,XBID,530.00,530.00,530.00,530.00,0 10/18/19,XBIN,492.00,492.00,492.00,492.00,0 10/18/19,XBLQ,468.00,468.00,468.00,468.00,0 10/18/19,XBNI,1036.00,1036.00,1036.00,1036.00,0 10/18/19,XBSK,392.00,392.00,392.00,392.00,0 10/18/19,XCID,77.00,77.00,77.00,77.00,600 10/18/19,XCIS,106.00,106.00,105.00,106.00,2700 10/18/19,XDIF,490.00,490.00,490.00,490.00,0 10/18/19,XIHD,471.00,471.00,471.00,471.00,0 10/18/19,XIIC,1090.00,1090.00,1090.00,1090.00,0 10/18/19,XIIF,641.00,641.00,641.00,641.00,100 10/18/19,XIIT,539.00,539.00,539.00,539.00,0 10/18/19,XIJI,683.00,683.00,683.00,683.00,0 10/18/19,XIPI,166.00,166.00,166.00,166.00,0 10/18/19,XISB,398.00,398.00,398.00,398.00,0 10/18/19,XISC,714.00,714.00,714.00,714.00,0 10/18/19,XISI,351.00,351.00,351.00,351.00,200 10/18/19,XISR,395.00,395.00,395.00,395.00,8900 10/18/19,XMIG,168.00,168.00,168.00,168.00,0 10/18/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 10/18/19,XMTS,494.00,494.00,494.00,494.00,0 10/18/19,XPCR,953.00,953.00,953.00,953.00,0 10/18/19,XPDV,449.00,449.00,449.00,449.00,0 10/18/19,XPES,431.00,431.00,431.00,431.00,0 10/18/19,XPFT,515.00,515.00,515.00,515.00,0 10/18/19,XPID,519.00,519.00,519.00,519.00,0 10/18/19,XPLC,482.00,482.00,482.00,482.00,0 10/18/19,XPLQ,490.00,490.00,490.00,490.00,0 10/18/19,XPMI,950.00,950.00,950.00,950.00,900 10/18/19,XPSG,441.00,441.00,441.00,441.00,0 10/18/19,XPTD,505.00,515.00,505.00,515.00,15000 10/18/19,XSBC,109.00,109.00,109.00,109.00,0 10/18/19,XSPI,750.00,750.00,750.00,750.00,0 10/18/19,XSSI,96.00,97.00,96.00,97.00,2900 10/18/19,YELO,105.00,116.00,105.00,111.00,2847900 10/18/19,YELO-W,29.00,30.00,24.00,25.00,8839300 10/18/19,YPAS,498.00,500.00,404.00,412.00,30200 10/18/19,YULE,150.00,150.00,150.00,150.00,0 10/18/19,ZBRA,50.00,50.00,50.00,50.00,0 10/18/19,ZINC,428.00,430.00,424.00,424.00,42072800 10/18/19,ZONE,450.00,460.00,450.00,450.00,123900