,,,,,, 10/14/19,AALI,10900.00,10925.00,10650.00,10650.00,227500 10/14/19,ABBA,162.00,168.00,150.00,151.00,102969400 10/14/19,ABDA,6975.00,6975.00,6975.00,6975.00,0 10/14/19,ABMM,1525.00,1560.00,1520.00,1520.00,1900 10/14/19,ACES,1770.00,1810.00,1770.00,1785.00,9372600 10/14/19,ACST,1080.00,1100.00,1080.00,1085.00,17300 10/14/19,ADES,1070.00,1070.00,1055.00,1055.00,14400 10/14/19,ADHI,1215.00,1240.00,1210.00,1220.00,7835600 10/14/19,ADMF,10575.00,10575.00,10425.00,10425.00,467800 10/14/19,ADMG,184.00,187.00,184.00,185.00,255500 10/14/19,ADRO,1305.00,1325.00,1270.00,1295.00,22205700 10/14/19,AGII,590.00,595.00,585.00,590.00,181700 10/14/19,AGRO,208.00,214.00,206.00,206.00,2092900 10/14/19,AGRS,183.00,185.00,176.00,182.00,43700 10/14/19,AHAP,68.00,75.00,68.00,71.00,2841300 10/14/19,AIMS,180.00,180.00,180.00,180.00,0 10/14/19,AISA,168.00,168.00,168.00,168.00,0 10/14/19,AKKU,50.00,50.00,50.00,50.00,18000 10/14/19,AKPI,466.00,466.00,398.00,398.00,101900 10/14/19,AKRA,4330.00,4350.00,4190.00,4260.00,4982900 10/14/19,AKSI,810.00,810.00,795.00,805.00,2943200 10/14/19,ALDO,378.00,378.00,378.00,378.00,0 10/14/19,ALKA,482.00,482.00,482.00,482.00,100 10/14/19,ALMI,336.00,336.00,336.00,336.00,100 10/14/19,ALTO,340.00,380.00,340.00,380.00,11100 10/14/19,AMAG,282.00,282.00,282.00,282.00,400 10/14/19,AMFG,3930.00,3930.00,3930.00,3930.00,5000 10/14/19,AMIN,312.00,328.00,302.00,304.00,4900 10/14/19,AMRT,910.00,940.00,905.00,940.00,124200 10/14/19,ANDI,1915.00,2130.00,1840.00,1880.00,21018000 10/14/19,ANJT,830.00,830.00,830.00,830.00,0 10/14/19,ANTM,1015.00,1020.00,990.00,1000.00,61701300 10/14/19,APEX,510.00,555.00,510.00,555.00,3100 10/14/19,APIC,705.00,740.00,695.00,740.00,19074100 10/14/19,APII,189.00,189.00,189.00,189.00,0 10/14/19,APLI,90.00,92.00,88.00,89.00,3900 10/14/19,APLN,238.00,238.00,228.00,230.00,14031800 10/14/19,APOL,50.00,50.00,50.00,50.00,0 10/14/19,APOL-W2,26.00,30.00,23.00,25.00,19700 10/14/19,ARGO,825.00,825.00,825.00,825.00,0 10/14/19,ARII,720.00,720.00,700.00,710.00,77500 10/14/19,ARKA,1715.00,1750.00,1665.00,1715.00,244200 10/14/19,ARMY,204.00,206.00,198.00,200.00,40155300 10/14/19,ARNA,515.00,520.00,500.00,515.00,36200 10/14/19,ARTA,378.00,378.00,378.00,378.00,0 10/14/19,ARTI,50.00,50.00,50.00,50.00,2100 10/14/19,ARTO,2630.00,2630.00,2630.00,2630.00,0 10/14/19,ASBI,296.00,300.00,296.00,300.00,200 10/14/19,ASDM,1090.00,1090.00,1085.00,1085.00,500 10/14/19,ASGR,1000.00,1000.00,995.00,995.00,30200 10/14/19,ASII,6550.00,6600.00,6375.00,6425.00,21236100 10/14/19,ASJT,178.00,179.00,178.00,178.00,5700 10/14/19,ASMI,985.00,985.00,975.00,975.00,23000 10/14/19,ASRI,280.00,282.00,274.00,276.00,7139900 10/14/19,ASRM,2060.00,2230.00,2000.00,2230.00,6100 10/14/19,ASSA,735.00,745.00,730.00,735.00,1087700 10/14/19,ATIC,775.00,775.00,770.00,770.00,1100 10/14/19,AUTO,1150.00,1170.00,1140.00,1150.00,1071400 10/14/19,BABP,50.00,50.00,50.00,50.00,707500 10/14/19,BABP-W3,46.00,46.00,32.00,37.00,181600 10/14/19,BACA,280.00,280.00,280.00,280.00,0 10/14/19,BACA-W2,100.00,100.00,100.00,100.00,0 10/14/19,BAJA,96.00,96.00,86.00,86.00,3612900 10/14/19,BALI,1425.00,1425.00,1425.00,1425.00,55100 10/14/19,BAPA,83.00,84.00,83.00,84.00,5000 10/14/19,BAPI,50.00,50.00,50.00,50.00,8011400 10/14/19,BAPI-W,7.00,7.00,6.00,7.00,14970200 10/14/19,BATA,690.00,690.00,655.00,685.00,11800 10/14/19,BAYU,1250.00,1295.00,1080.00,1295.00,325800 10/14/19,BBCA,30650.00,31000.00,30650.00,31000.00,7502900 10/14/19,BBHI,182.00,192.00,180.00,186.00,265200 10/14/19,BBKP,260.00,264.00,260.00,264.00,1984500 10/14/19,BBLD,434.00,434.00,434.00,434.00,0 10/14/19,BBMD,2450.00,2450.00,2450.00,2450.00,0 10/14/19,BBNI,7075.00,7075.00,6900.00,6925.00,25566200 10/14/19,BBRI,3950.00,3980.00,3910.00,3920.00,109782800 10/14/19,BBRM,50.00,50.00,50.00,50.00,0 10/14/19,BBTN,1910.00,1940.00,1895.00,1905.00,21675700 10/14/19,BBYB,288.00,334.00,288.00,300.00,380900 10/14/19,BCAP,147.00,158.00,147.00,147.00,6408900 10/14/19,BCIC,450.00,450.00,450.00,450.00,0 10/14/19,BCIP,82.00,84.00,82.00,82.00,112700 10/14/19,BDMN,4540.00,4590.00,4540.00,4560.00,830900 10/14/19,BEEF,332.00,334.00,328.00,332.00,3151600 10/14/19,BEEF-W,40.00,40.00,35.00,38.00,168900 10/14/19,BEKS,50.00,50.00,50.00,50.00,18500 10/14/19,BELL,510.00,515.00,510.00,515.00,26400 10/14/19,BEST,260.00,270.00,260.00,262.00,9882400 10/14/19,BFIN,570.00,615.00,570.00,590.00,11955800 10/14/19,BGTG,64.00,67.00,63.00,67.00,5228600 10/14/19,BHIT,71.00,72.00,70.00,71.00,114872400 10/14/19,BIKA,206.00,206.00,206.00,206.00,200 10/14/19,BIMA,50.00,50.00,50.00,50.00,100 10/14/19,BINA,865.00,870.00,860.00,870.00,77400 10/14/19,BIPI,50.00,50.00,50.00,50.00,3800 10/14/19,BIPI-W,11.00,12.00,10.00,12.00,339900 10/14/19,BIPP,65.00,70.00,65.00,69.00,536400 10/14/19,BIPP-W2,65.00,1.00,1.00,1.00,0 10/14/19,BIRD,2450.00,2450.00,2400.00,2440.00,62900 10/14/19,BISI,1370.00,1375.00,1360.00,1370.00,48100 10/14/19,BJBR,1675.00,1685.00,1640.00,1650.00,8231300 10/14/19,BJTM,640.00,645.00,635.00,640.00,1152700 10/14/19,BKDP,58.00,59.00,57.00,57.00,1700 10/14/19,BKSL,118.00,120.00,115.00,115.00,25094100 10/14/19,BKSL-W,23.00,24.00,22.00,22.00,1366400 10/14/19,BKSW,218.00,220.00,218.00,220.00,2400 10/14/19,BLTA,50.00,50.00,50.00,50.00,29000 10/14/19,BLTZ,3000.00,3000.00,3000.00,3000.00,0 10/14/19,BLUE,590.00,590.00,520.00,545.00,124800 10/14/19,BMAS,242.00,294.00,238.00,292.00,68800 10/14/19,BMRI,6625.00,6675.00,6500.00,6600.00,32636400 10/14/19,BMSR,93.00,93.00,85.00,85.00,14600 10/14/19,BMTR,348.00,354.00,338.00,340.00,19432100 10/14/19,BNBA,312.00,326.00,312.00,314.00,111700 10/14/19,BNBR,50.00,50.00,50.00,50.00,2400 10/14/19,BNGA,975.00,980.00,970.00,970.00,416700 10/14/19,BNII,216.00,218.00,214.00,216.00,1067700 10/14/19,BNLI,1205.00,1205.00,1170.00,1180.00,8855700 10/14/19,BOGA,795.00,805.00,775.00,800.00,5924000 10/14/19,BOGA-W,795.00,665.00,665.00,665.00,0 10/14/19,BOLA,364.00,364.00,358.00,362.00,45000 10/14/19,BOLT,870.00,875.00,870.00,870.00,110700 10/14/19,BORN,50.00,50.00,50.00,50.00,0 10/14/19,BOSS,755.00,765.00,745.00,750.00,7682500 10/14/19,BPFI,1150.00,1150.00,1150.00,1150.00,3500 10/14/19,BPII,8000.00,8000.00,8000.00,8000.00,0 10/14/19,BPTR,107.00,109.00,106.00,107.00,813700 10/14/19,BRAM,14000.00,14000.00,14000.00,14000.00,0 10/14/19,BRIS,392.00,398.00,388.00,388.00,6337000 10/14/19,BRMS,50.00,50.00,50.00,50.00,5747400 10/14/19,BRNA,1020.00,1045.00,1020.00,1045.00,200 10/14/19,BRPT,940.00,950.00,910.00,915.00,43301700 10/14/19,BRPT-W,535.00,600.00,500.00,595.00,66600 10/14/19,BSDE,1415.00,1415.00,1365.00,1390.00,4902300 10/14/19,BSIM,565.00,585.00,565.00,580.00,9100 10/14/19,BSIM-W3,44.00,50.00,44.00,50.00,300 10/14/19,BSSR,1830.00,1830.00,1750.00,1810.00,5800 10/14/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 10/14/19,BTEK,68.00,68.00,66.00,68.00,1986400 10/14/19,BTEL,50.00,50.00,50.00,50.00,0 10/14/19,BTON,204.00,204.00,202.00,202.00,15800 10/14/19,BTPN,3190.00,3190.00,3130.00,3190.00,3600 10/14/19,BTPS,3620.00,3800.00,3610.00,3750.00,33905100 10/14/19,BUDI,106.00,106.00,102.00,102.00,67800 10/14/19,BUKK,1750.00,1795.00,1730.00,1750.00,5800 10/14/19,BULL,196.00,197.00,195.00,195.00,25215800 10/14/19,BULL-W,79.00,110.00,79.00,110.00,4200 10/14/19,BULL-W2,79.00,31.00,31.00,31.00,0 10/14/19,BUMI,84.00,85.00,82.00,82.00,65156900 10/14/19,BUVA,92.00,93.00,89.00,91.00,849200 10/14/19,BVIC,170.00,170.00,166.00,166.00,105900 10/14/19,BWPT,121.00,122.00,116.00,118.00,23613800 10/14/19,BYAN,16600.00,16600.00,16500.00,16500.00,500 10/14/19,CAKK,102.00,102.00,99.00,100.00,1717100 10/14/19,CAKK-W,21.00,22.00,20.00,20.00,407300 10/14/19,CAMP,426.00,432.00,410.00,424.00,553400 10/14/19,CANI,165.00,174.00,160.00,165.00,5400 10/14/19,CARS,226.00,228.00,220.00,220.00,330000 10/14/19,CASA,396.00,398.00,394.00,394.00,8283400 10/14/19,CASA-W,396.00,140.00,140.00,140.00,0 10/14/19,CASS,630.00,630.00,630.00,630.00,100 10/14/19,CCSI,270.00,274.00,266.00,270.00,2895700 10/14/19,CEKA,1595.00,1600.00,1555.00,1580.00,30600 10/14/19,CENT,76.00,78.00,75.00,76.00,1440800 10/14/19,CFIN,294.00,296.00,290.00,294.00,142200 10/14/19,CINT,240.00,246.00,240.00,244.00,144400 10/14/19,CITA,2000.00,2000.00,2000.00,2000.00,100 10/14/19,CITY,180.00,180.00,177.00,178.00,25000 10/14/19,CITY-W,61.00,77.00,61.00,74.00,2900 10/14/19,CKRA,76.00,76.00,76.00,76.00,0 10/14/19,CLAY,5400.00,5425.00,5375.00,5400.00,1947100 10/14/19,CLEO,605.00,605.00,555.00,555.00,12852100 10/14/19,CLPI,795.00,795.00,785.00,785.00,36200 10/14/19,CMNP,1980.00,2000.00,1905.00,1915.00,37300 10/14/19,CMPP,184.00,184.00,184.00,184.00,0 10/14/19,CNKO,50.00,50.00,50.00,50.00,272600 10/14/19,CNTB,250.00,250.00,250.00,250.00,0 10/14/19,CNTX,466.00,466.00,466.00,466.00,0 10/14/19,COCO,925.00,925.00,920.00,925.00,2390600 10/14/19,COCO-W,925.00,494.00,494.00,494.00,0 10/14/19,COWL,200.00,200.00,200.00,200.00,5500 10/14/19,CPIN,5325.00,5525.00,5300.00,5500.00,9773400 10/14/19,CPRI,56.00,56.00,53.00,54.00,9896100 10/14/19,CPRI-W,20.00,20.00,19.00,20.00,150700 10/14/19,CPRO,50.00,50.00,50.00,50.00,131600 10/14/19,CSAP,448.00,448.00,448.00,448.00,218100 10/14/19,CSIS,98.00,102.00,95.00,96.00,3759000 10/14/19,CTBN,3230.00,3230.00,3230.00,3230.00,0 10/14/19,CTRA,1145.00,1160.00,1130.00,1150.00,21409400 10/14/19,CTTH,88.00,92.00,87.00,87.00,150700 10/14/19,DART,332.00,332.00,332.00,332.00,0 10/14/19,DAYA,220.00,220.00,220.00,220.00,900 10/14/19,DEAL,1630.00,1655.00,1630.00,1640.00,18212200 10/14/19,DEAL-W,1630.00,1100.00,1100.00,1100.00,0 10/14/19,DEFI,1815.00,1815.00,1815.00,1815.00,0 10/14/19,DEWA,50.00,50.00,50.00,50.00,0 10/14/19,DFAM,1020.00,1025.00,990.00,1025.00,1856400 10/14/19,DFAM-W,1020.00,760.00,760.00,760.00,0 10/14/19,DGIK,50.00,50.00,50.00,50.00,2500 10/14/19,DIGI,1700.00,1700.00,1700.00,1700.00,5100 10/14/19,DILD,384.00,384.00,376.00,376.00,1387700 10/14/19,DIVA,3830.00,3850.00,3800.00,3800.00,1198400 10/14/19,DKFT,214.00,216.00,204.00,206.00,30360800 10/14/19,DLTA,6900.00,6900.00,6900.00,6900.00,5300 10/14/19,DMAS,306.00,308.00,300.00,308.00,14100700 10/14/19,DNAR,230.00,230.00,230.00,230.00,0 10/14/19,DNET,3070.00,3070.00,3070.00,3070.00,2600 10/14/19,DOID,326.00,330.00,322.00,322.00,5169700 10/14/19,DPNS,268.00,268.00,268.00,268.00,0 10/14/19,DPUM,110.00,110.00,110.00,110.00,300 10/14/19,DSFI,114.00,116.00,114.00,116.00,77100 10/14/19,DSNG,330.00,330.00,322.00,330.00,520100 10/14/19,DSSA,18375.00,18375.00,18375.00,18375.00,0 10/14/19,DUCK,1720.00,1725.00,1680.00,1720.00,18968900 10/14/19,DUTI,5500.00,6000.00,5500.00,5500.00,4700 10/14/19,DVLA,2200.00,2210.00,2200.00,2200.00,1800 10/14/19,DWGL,264.00,266.00,262.00,262.00,53800 10/14/19,DWGL-W,73.00,73.00,70.00,72.00,1113800 10/14/19,DYAN,124.00,125.00,123.00,124.00,609000 10/14/19,EAST,117.00,119.00,115.00,115.00,8848900 10/14/19,EAST-W,12.00,12.00,11.00,11.00,4459700 10/14/19,ECII,1120.00,1120.00,1120.00,1120.00,10100 10/14/19,EKAD,850.00,860.00,850.00,855.00,43700 10/14/19,ELSA,330.00,334.00,322.00,322.00,15791300 10/14/19,ELTY,50.00,50.00,50.00,50.00,0 10/14/19,EMDE,234.00,234.00,234.00,234.00,0 10/14/19,EMTK,5600.00,5600.00,5600.00,5600.00,200 10/14/19,ENRG,58.00,58.00,56.00,56.00,9139300 10/14/19,ENVY,2000.00,2060.00,1990.00,2040.00,17049400 10/14/19,EPMT,2100.00,2100.00,2100.00,2100.00,0 10/14/19,ERAA,1675.00,1715.00,1630.00,1650.00,26520600 10/14/19,ERTX,135.00,138.00,126.00,137.00,2100 10/14/19,ESSA,252.00,258.00,250.00,252.00,2955400 10/14/19,ESTI,97.00,98.00,96.00,98.00,976200 10/14/19,ETWA,84.00,84.00,82.00,82.00,43900 10/14/19,EXCL,3530.00,3540.00,3450.00,3490.00,10066700 10/14/19,FAST,2780.00,2820.00,2780.00,2780.00,51100 10/14/19,FASW,7650.00,7650.00,7650.00,7650.00,12100 10/14/19,FILM,224.00,228.00,210.00,216.00,9658400 10/14/19,FINN,50.00,50.00,50.00,50.00,300 10/14/19,FIRE,2670.00,2670.00,2430.00,2490.00,46686000 10/14/19,FIRE-W,2670.00,1800.00,1800.00,1800.00,0 10/14/19,FISH,2900.00,2900.00,2900.00,2900.00,0 10/14/19,FITT,81.00,93.00,81.00,89.00,32273100 10/14/19,FITT-W,26.00,49.00,25.00,40.00,10378500 10/14/19,FMII,730.00,730.00,730.00,730.00,0 10/14/19,FOOD,127.00,134.00,126.00,129.00,1025200 10/14/19,FORU,101.00,101.00,100.00,100.00,200 10/14/19,FORZ,970.00,985.00,955.00,985.00,3251800 10/14/19,FORZ-W,970.00,610.00,610.00,610.00,0 10/14/19,FPNI,130.00,132.00,128.00,129.00,425700 10/14/19,FREN,222.00,222.00,166.00,168.00,1037266900 10/14/19,FREN-W,118.00,118.00,98.00,102.00,1618400 10/14/19,FUJI,115.00,131.00,114.00,122.00,8312300 10/14/19,GAMA,50.00,50.00,50.00,50.00,100 10/14/19,GDST,80.00,91.00,80.00,88.00,1543200 10/14/19,GDYR,1985.00,1985.00,1985.00,1985.00,0 10/14/19,GEMA,374.00,374.00,368.00,368.00,50100 10/14/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 10/14/19,GGRM,53000.00,54050.00,52950.00,53875.00,2918200 10/14/19,GGRP,715.00,735.00,695.00,735.00,306900 10/14/19,GHON,1475.00,1475.00,1475.00,1475.00,100 10/14/19,GIAA,580.00,590.00,540.00,565.00,35632700 10/14/19,GJTL,620.00,625.00,615.00,625.00,1175700 10/14/19,GLOB,440.00,440.00,432.00,432.00,2200 10/14/19,GMFI,192.00,197.00,191.00,193.00,3422300 10/14/19,GMTD,18000.00,18000.00,18000.00,18000.00,1000 10/14/19,GOLD,230.00,230.00,230.00,230.00,6400 10/14/19,GOLL,50.00,50.00,50.00,50.00,0 10/14/19,GOOD,1555.00,1570.00,1550.00,1570.00,450200 10/14/19,GPRA,89.00,90.00,87.00,90.00,25700 10/14/19,GREN,328.00,328.00,328.00,328.00,0 10/14/19,GSMF,117.00,117.00,117.00,117.00,100 10/14/19,GTBO,160.00,160.00,160.00,160.00,0 10/14/19,GWSA,181.00,181.00,175.00,175.00,600 10/14/19,GZCO,50.00,50.00,50.00,50.00,1600 10/14/19,HADE,50.00,50.00,50.00,50.00,300 10/14/19,HDFA,120.00,125.00,120.00,125.00,4200 10/14/19,HDIT,770.00,780.00,750.00,780.00,35300 10/14/19,HDTX,120.00,120.00,120.00,120.00,0 10/14/19,HEAL,3440.00,3470.00,3430.00,3440.00,16700 10/14/19,HELI,151.00,165.00,151.00,165.00,13200 10/14/19,HELI-W,15.00,15.00,14.00,15.00,32200 10/14/19,HERO,730.00,780.00,725.00,730.00,47100 10/14/19,HEXA,2950.00,2970.00,2920.00,2920.00,72300 10/14/19,HITS,625.00,650.00,605.00,605.00,35300 10/14/19,HKMU,320.00,320.00,316.00,316.00,567800 10/14/19,HMSP,2250.00,2290.00,2250.00,2270.00,37734500 10/14/19,HOKI,910.00,945.00,895.00,930.00,91468300 10/14/19,HOKI-W,660.00,660.00,660.00,660.00,1100 10/14/19,HOME,84.00,86.00,80.00,80.00,4182639500 10/14/19,HOTL,161.00,161.00,155.00,160.00,6553000 10/14/19,HRME,1065.00,1105.00,1050.00,1100.00,23030400 10/14/19,HRTA,336.00,340.00,316.00,334.00,616700 10/14/19,HRUM,1320.00,1320.00,1225.00,1260.00,1314700 10/14/19,IATA,50.00,50.00,50.00,50.00,5000 10/14/19,IBFN,224.00,224.00,224.00,224.00,0 10/14/19,IBFN-W,29.00,29.00,24.00,26.00,108300 10/14/19,IBST,9775.00,9775.00,9775.00,9775.00,0 10/14/19,ICBP,11650.00,11750.00,11550.00,11600.00,6405900 10/14/19,ICON,102.00,102.00,102.00,102.00,2900 10/14/19,IDPR,350.00,350.00,350.00,350.00,0 10/14/19,IGAR,302.00,302.00,298.00,302.00,63300 10/14/19,IIKP,50.00,50.00,50.00,50.00,494900 10/14/19,IKAI,170.00,180.00,167.00,172.00,35491300 10/14/19,IKBI,280.00,288.00,268.00,270.00,10000 10/14/19,IMAS,1380.00,1435.00,1375.00,1400.00,858000 10/14/19,IMJS,384.00,390.00,382.00,388.00,919000 10/14/19,IMPC,1035.00,1040.00,1030.00,1035.00,390800 10/14/19,INAF,1405.00,1640.00,1325.00,1335.00,2751300 10/14/19,INAI,420.00,438.00,420.00,438.00,4300 10/14/19,INCF,61.00,62.00,57.00,58.00,7535300 10/14/19,INCI,398.00,444.00,398.00,404.00,8700 10/14/19,INCO,3790.00,3960.00,3790.00,3830.00,46385100 10/14/19,INDF,7700.00,7750.00,7575.00,7700.00,4499900 10/14/19,INDR,3500.00,3500.00,3500.00,3500.00,5200 10/14/19,INDS,2680.00,2720.00,2600.00,2690.00,471400 10/14/19,INDX,65.00,65.00,64.00,64.00,800 10/14/19,INDY,1280.00,1295.00,1280.00,1285.00,4877200 10/14/19,INKP,6150.00,6300.00,6150.00,6275.00,6730200 10/14/19,INOV,380.00,384.00,378.00,384.00,5485600 10/14/19,INPC,68.00,68.00,67.00,67.00,155900 10/14/19,INPC-W,7.00,8.00,7.00,8.00,461000 10/14/19,INPP,740.00,840.00,740.00,840.00,1600 10/14/19,INPS,3510.00,3520.00,3500.00,3520.00,135700 10/14/19,INRU,825.00,825.00,825.00,825.00,4500 10/14/19,INTA,468.00,468.00,450.00,460.00,272400 10/14/19,INTA-W,468.00,204.00,204.00,204.00,0 10/14/19,INTD,138.00,155.00,131.00,150.00,166000 10/14/19,INTP,18525.00,19000.00,18325.00,18950.00,1365500 10/14/19,IPCC,1070.00,1075.00,990.00,1070.00,242400 10/14/19,IPCM,202.00,204.00,200.00,200.00,283400 10/14/19,IPOL,97.00,98.00,96.00,97.00,58300 10/14/19,IPTV,510.00,520.00,505.00,515.00,15136400 10/14/19,IPTV-W,77.00,97.00,72.00,92.00,66559200 10/14/19,ISAT,2700.00,3040.00,2700.00,3040.00,22480000 10/14/19,ISSP,183.00,184.00,175.00,179.00,41876800 10/14/19,ITIC,1385.00,1390.00,1320.00,1335.00,15090300 10/14/19,ITMA,800.00,800.00,710.00,725.00,124800 10/14/19,ITMA-W,800.00,1.00,1.00,1.00,0 10/14/19,ITMG,13000.00,13175.00,12925.00,13150.00,783700 10/14/19,ITTG,82.00,82.00,82.00,82.00,0 10/14/19,JAST,1500.00,1625.00,1495.00,1625.00,9218700 10/14/19,JAWA,116.00,116.00,111.00,112.00,192900 10/14/19,JAYA,92.00,95.00,92.00,93.00,483800 10/14/19,JAYA-W,17.00,19.00,17.00,19.00,629100 10/14/19,JECC,6300.00,6300.00,6300.00,6300.00,0 10/14/19,JGLE,50.00,50.00,50.00,50.00,600 10/14/19,JIHD,530.00,530.00,525.00,525.00,6500 10/14/19,JKON,520.00,520.00,520.00,520.00,0 10/14/19,JKSW,60.00,60.00,60.00,60.00,0 10/14/19,JMAS,840.00,840.00,840.00,840.00,100 10/14/19,JPFA,1530.00,1595.00,1530.00,1585.00,23898800 10/14/19,JRPT,620.00,620.00,605.00,615.00,4496800 10/14/19,JSKY,450.00,476.00,426.00,428.00,64383200 10/14/19,JSMR,5575.00,5650.00,5525.00,5625.00,2850800 10/14/19,JSPT,945.00,945.00,935.00,935.00,200 10/14/19,JTPE,910.00,910.00,895.00,905.00,705200 10/14/19,KAEF,2810.00,2880.00,2770.00,2780.00,75200 10/14/19,KARW,83.00,86.00,80.00,85.00,418000 10/14/19,KAYU,178.00,189.00,174.00,186.00,97095500 10/14/19,KBLI,630.00,645.00,620.00,635.00,8976300 10/14/19,KBLM,292.00,294.00,292.00,294.00,4400 10/14/19,KBLV,320.00,320.00,310.00,320.00,20100 10/14/19,KBRI,50.00,50.00,50.00,50.00,0 10/14/19,KDSI,1300.00,1400.00,1250.00,1395.00,21900 10/14/19,KEEN,600.00,605.00,595.00,600.00,17953900 10/14/19,KIAS,82.00,84.00,80.00,80.00,1188800 10/14/19,KICI,340.00,340.00,334.00,334.00,60200 10/14/19,KIJA,314.00,316.00,310.00,314.00,5385400 10/14/19,KINO,4030.00,4030.00,3900.00,3900.00,797900 10/14/19,KIOS,352.00,358.00,352.00,352.00,3500 10/14/19,KIOS-W,116.00,202.00,116.00,202.00,200 10/14/19,KJEN,2000.00,2010.00,2000.00,2000.00,138700 10/14/19,KKGI,218.00,222.00,210.00,210.00,26400 10/14/19,KLBF,1645.00,1675.00,1645.00,1670.00,7028700 10/14/19,KMTR,312.00,316.00,310.00,316.00,16000 10/14/19,KOBX,151.00,153.00,149.00,152.00,270000 10/14/19,KOIN,195.00,195.00,190.00,195.00,66100 10/14/19,KONI,710.00,750.00,700.00,740.00,2400 10/14/19,KOPI,640.00,645.00,630.00,630.00,42000 10/14/19,KOTA,625.00,625.00,615.00,620.00,1792800 10/14/19,KOTA-W,30.00,39.00,28.00,34.00,71223500 10/14/19,KPAL,565.00,575.00,545.00,555.00,35294200 10/14/19,KPAS,99.00,99.00,96.00,97.00,1655900 10/14/19,KPAS-W,22.00,25.00,21.00,25.00,187000 10/14/19,KPIG,125.00,138.00,125.00,133.00,41625800 10/14/19,KRAH,1495.00,1495.00,1495.00,1495.00,0 10/14/19,KRAS,336.00,338.00,334.00,336.00,3074700 10/14/19,KREN,515.00,520.00,505.00,510.00,81413000 10/14/19,LAND,1400.00,1400.00,1400.00,1400.00,10000 10/14/19,LAPD,50.00,50.00,50.00,50.00,200 10/14/19,LCGP,114.00,114.00,114.00,114.00,0 10/14/19,LCKM,326.00,326.00,326.00,326.00,5000 10/14/19,LEAD,50.00,50.00,50.00,50.00,1571100 10/14/19,LIFE,5850.00,5900.00,5850.00,5900.00,200 10/14/19,LINK,4300.00,4300.00,4200.00,4220.00,670700 10/14/19,LION,550.00,550.00,520.00,520.00,600 10/14/19,LMAS,61.00,69.00,59.00,60.00,248344500 10/14/19,LMPI,147.00,152.00,147.00,149.00,1011600 10/14/19,LMSH,482.00,482.00,482.00,482.00,100 10/14/19,LPCK,1320.00,1320.00,1275.00,1290.00,626700 10/14/19,LPGI,3500.00,3500.00,3500.00,3500.00,0 10/14/19,LPIN,274.00,280.00,274.00,274.00,92600 10/14/19,LPKR,228.00,232.00,228.00,230.00,27017300 10/14/19,LPLI,125.00,125.00,125.00,125.00,0 10/14/19,LPPF,4000.00,4050.00,3930.00,4030.00,11307000 10/14/19,LPPS,93.00,94.00,92.00,94.00,205700 10/14/19,LRNA,135.00,150.00,134.00,147.00,16300 10/14/19,LSIP,1245.00,1255.00,1225.00,1235.00,11546800 10/14/19,LTLS,660.00,660.00,650.00,660.00,35100 10/14/19,LUCK,1465.00,1470.00,1460.00,1465.00,1746200 10/14/19,MABA,50.00,50.00,50.00,50.00,100 10/14/19,MAGP,50.00,50.00,50.00,50.00,0 10/14/19,MAIN,890.00,950.00,890.00,945.00,11996000 10/14/19,MAMI,212.00,228.00,210.00,220.00,294041900 10/14/19,MAMI-W,58.00,61.00,55.00,58.00,26668700 10/14/19,MAMIP,212.00,600.00,600.00,600.00,0 10/14/19,MAPA,5000.00,5025.00,5000.00,5025.00,1016300 10/14/19,MAPB,1700.00,1730.00,1700.00,1730.00,500 10/14/19,MAPI,1010.00,1055.00,1010.00,1050.00,18598200 10/14/19,MARI,254.00,254.00,254.00,254.00,10000 10/14/19,MARK,478.00,478.00,472.00,474.00,1369300 10/14/19,MASA,530.00,535.00,520.00,535.00,10700 10/14/19,MAYA,6950.00,6950.00,6950.00,6950.00,0 10/14/19,MBAP,1860.00,1920.00,1850.00,1915.00,12500 10/14/19,MBSS,510.00,510.00,496.00,496.00,345900 10/14/19,MBTO,120.00,123.00,120.00,123.00,2700 10/14/19,MCAS,3340.00,3360.00,3330.00,3340.00,878000 10/14/19,MCOR,127.00,131.00,127.00,130.00,1231600 10/14/19,MDIA,111.00,113.00,105.00,105.00,564200 10/14/19,MDKA,6375.00,6400.00,6225.00,6375.00,14141300 10/14/19,MDKI,248.00,248.00,228.00,228.00,1003500 10/14/19,MDLN,234.00,236.00,228.00,232.00,1112400 10/14/19,MDRN,50.00,50.00,50.00,50.00,0 10/14/19,MEDC,680.00,690.00,645.00,665.00,22636900 10/14/19,MEDC-W,144.00,144.00,131.00,139.00,691500 10/14/19,MEGA,5625.00,5625.00,5625.00,5625.00,100 10/14/19,MERK,2700.00,2710.00,2680.00,2690.00,17400 10/14/19,META,189.00,192.00,189.00,192.00,800 10/14/19,MFIN,1100.00,1145.00,1100.00,1145.00,804000 10/14/19,MFMI,488.00,488.00,488.00,488.00,0 10/14/19,MGNA,50.00,50.00,50.00,50.00,1100 10/14/19,MGRO,870.00,875.00,865.00,875.00,4012500 10/14/19,MICE,346.00,346.00,338.00,346.00,84200 10/14/19,MIDI,1100.00,1100.00,1100.00,1100.00,200 10/14/19,MIKA,2790.00,2820.00,2700.00,2720.00,14257000 10/14/19,MINA,1680.00,1680.00,1605.00,1610.00,38113600 10/14/19,MIRA,50.00,50.00,50.00,50.00,0 10/14/19,MITI,51.00,51.00,51.00,51.00,0 10/14/19,MKNT,50.00,52.00,50.00,50.00,1171800 10/14/19,MKPI,14150.00,14150.00,14150.00,14150.00,0 10/14/19,MLBI,17050.00,17450.00,17050.00,17450.00,900 10/14/19,MLIA,1305.00,1315.00,1300.00,1310.00,3285400 10/14/19,MLPL,91.00,92.00,89.00,90.00,4216500 10/14/19,MLPT,690.00,690.00,690.00,690.00,0 10/14/19,MMLP,330.00,332.00,328.00,330.00,175400 10/14/19,MNCN,1320.00,1345.00,1295.00,1310.00,26962700 10/14/19,MOLI,820.00,825.00,820.00,825.00,50100 10/14/19,MPMX,690.00,735.00,685.00,685.00,5368000 10/14/19,MPOW,170.00,183.00,169.00,176.00,25600 10/14/19,MPPA,180.00,182.00,177.00,177.00,2216200 10/14/19,MPRO,830.00,830.00,830.00,830.00,100 10/14/19,MRAT,165.00,165.00,155.00,163.00,59200 10/14/19,MREI,4700.00,4870.00,4000.00,4400.00,61100 10/14/19,MSIN,440.00,468.00,440.00,454.00,11737100 10/14/19,MSKY,965.00,970.00,960.00,960.00,1000 10/14/19,MTDL,1360.00,1365.00,1340.00,1360.00,2883100 10/14/19,MTFN,50.00,50.00,50.00,50.00,0 10/14/19,MTLA,452.00,456.00,452.00,456.00,400 10/14/19,MTPS,1390.00,1390.00,1330.00,1375.00,556500 10/14/19,MTPS-W,750.00,950.00,750.00,860.00,17112100 10/14/19,MTRA,360.00,362.00,360.00,362.00,86000 10/14/19,MTSM,222.00,222.00,222.00,222.00,100 10/14/19,MTWI,74.00,81.00,74.00,80.00,2476100 10/14/19,MYOH,1250.00,1250.00,1230.00,1245.00,243300 10/14/19,MYOR,2280.00,2280.00,2160.00,2220.00,5424400 10/14/19,MYRX,92.00,93.00,91.00,93.00,79127200 10/14/19,MYRXP,92.00,50.00,50.00,50.00,0 10/14/19,MYTX,63.00,70.00,61.00,65.00,46500 10/14/19,NASA,800.00,805.00,785.00,785.00,4634000 10/14/19,NASA-W,800.00,700.00,700.00,700.00,0 10/14/19,NATO,885.00,915.00,880.00,905.00,11814700 10/14/19,NATO-W,885.00,705.00,705.00,705.00,0 10/14/19,NELY,149.00,152.00,142.00,150.00,16000 10/14/19,NFCX,3340.00,3380.00,3270.00,3370.00,7819100 10/14/19,NICK,328.00,328.00,328.00,328.00,0 10/14/19,NIKL,990.00,1035.00,980.00,990.00,618600 10/14/19,NIPS,282.00,282.00,282.00,282.00,0 10/14/19,NIRO,140.00,140.00,140.00,140.00,140700 10/14/19,NISP,845.00,845.00,845.00,845.00,25400 10/14/19,NOBU,940.00,940.00,940.00,940.00,100 10/14/19,NRCA,390.00,390.00,374.00,378.00,82100 10/14/19,NUSA,76.00,77.00,75.00,76.00,481395700 10/14/19,NUSA-W,10.00,10.00,9.00,10.00,2156900 10/14/19,NZIA,940.00,1025.00,905.00,1005.00,7388300 10/14/19,NZIA-W,190.00,202.00,175.00,192.00,107300 10/14/19,OASA,380.00,380.00,380.00,380.00,100 10/14/19,OCAP,254.00,254.00,254.00,254.00,100 10/14/19,OKAS,204.00,204.00,194.00,200.00,11300 10/14/19,OMRE,1610.00,1610.00,1610.00,1610.00,0 10/14/19,OPMS,276.00,284.00,270.00,270.00,14943300 10/14/19,PADI,690.00,690.00,690.00,690.00,11400 10/14/19,PALM,210.00,238.00,210.00,238.00,9100 10/14/19,PAMG,139.00,156.00,136.00,144.00,10631000 10/14/19,PANI,100.00,101.00,99.00,100.00,107200 10/14/19,PANR,374.00,374.00,372.00,374.00,1019500 10/14/19,PANS,1555.00,1600.00,1550.00,1590.00,28300 10/14/19,PBID,1005.00,1015.00,995.00,995.00,2000 10/14/19,PBRX,755.00,755.00,745.00,755.00,133400 10/14/19,PBSA,394.00,394.00,350.00,364.00,55000 10/14/19,PCAR,2140.00,2140.00,2080.00,2100.00,2700 10/14/19,PDES,1340.00,1340.00,1340.00,1340.00,0 10/14/19,PEGE,220.00,220.00,220.00,220.00,200 10/14/19,PEHA,1265.00,1275.00,1220.00,1250.00,128800 10/14/19,PGAS,2210.00,2220.00,2160.00,2180.00,23101200 10/14/19,PGLI,230.00,230.00,230.00,230.00,100 10/14/19,PICO,3900.00,4000.00,3840.00,3840.00,2175200 10/14/19,PJAA,995.00,995.00,990.00,990.00,600 10/14/19,PKPK,81.00,84.00,78.00,79.00,3317100 10/14/19,PLAS,50.00,50.00,50.00,50.00,0 10/14/19,PLIN,3050.00,3050.00,3050.00,3050.00,0 10/14/19,PNBN,1260.00,1280.00,1255.00,1260.00,3229700 10/14/19,PNBS,50.00,50.00,50.00,50.00,431500 10/14/19,PNIN,1130.00,1150.00,1125.00,1125.00,234200 10/14/19,PNLF,272.00,274.00,268.00,268.00,23468200 10/14/19,PNSE,580.00,580.00,580.00,580.00,0 10/14/19,POLA,915.00,935.00,910.00,935.00,7200 10/14/19,POLA-W,915.00,800.00,800.00,800.00,0 10/14/19,POLI,1320.00,1355.00,1270.00,1330.00,7000 10/14/19,POLL,7000.00,7000.00,6950.00,6975.00,214400 10/14/19,POLU,2790.00,2790.00,2450.00,2520.00,61100 10/14/19,POLY,66.00,68.00,64.00,65.00,910200 10/14/19,POOL,1755.00,1780.00,1695.00,1750.00,128569500 10/14/19,POOL-W,1755.00,4010.00,4010.00,4010.00,0 10/14/19,PORT,600.00,600.00,600.00,600.00,1000 10/14/19,POSA,112.00,113.00,107.00,111.00,179748800 10/14/19,POSA-W,8.00,8.00,7.00,7.00,16595600 10/14/19,POWR,1100.00,1125.00,1095.00,1100.00,44300 10/14/19,PPRE,318.00,318.00,310.00,314.00,4213000 10/14/19,PPRO,100.00,102.00,99.00,100.00,51172300 10/14/19,PRAS,160.00,160.00,160.00,160.00,600 10/14/19,PRDA,4860.00,4860.00,4780.00,4800.00,180200 10/14/19,PRIM,316.00,330.00,316.00,330.00,27600 10/14/19,PRIM-W,30.00,34.00,22.00,34.00,40900 10/14/19,PSAB,350.00,358.00,314.00,330.00,36747500 10/14/19,PSDN,150.00,150.00,149.00,150.00,8000 10/14/19,PSKT,50.00,50.00,50.00,50.00,100 10/14/19,PSSI,182.00,184.00,180.00,182.00,3206700 10/14/19,PTBA,2300.00,2310.00,2230.00,2250.00,8465600 10/14/19,PTIS,252.00,252.00,252.00,252.00,100 10/14/19,PTPP,1640.00,1660.00,1615.00,1630.00,14742100 10/14/19,PTRO,1350.00,1355.00,1330.00,1350.00,173500 10/14/19,PTSN,378.00,380.00,368.00,370.00,498700 10/14/19,PTSP,4860.00,4860.00,4860.00,4860.00,0 10/14/19,PUDP,362.00,362.00,362.00,362.00,0 10/14/19,PURE,490.00,510.00,490.00,500.00,28149100 10/14/19,PURE-W,150.00,160.00,134.00,135.00,3667400 10/14/19,PWON,645.00,650.00,610.00,635.00,20887900 10/14/19,PYFA,160.00,160.00,160.00,160.00,0 10/14/19,PZZA,1060.00,1080.00,1060.00,1080.00,54800 10/14/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 10/14/19,R-LQ45X,1004.00,1004.00,1000.00,1000.00,1500 10/14/19,RAJA,246.00,248.00,242.00,246.00,762900 10/14/19,RALS,1265.00,1300.00,1245.00,1275.00,3057900 10/14/19,RANC,378.00,386.00,360.00,360.00,134100 10/14/19,RBMS,88.00,88.00,85.00,86.00,1041100 10/14/19,RDTX,7000.00,7000.00,7000.00,7000.00,0 10/14/19,RELI,170.00,170.00,170.00,170.00,0 10/14/19,RICY,152.00,155.00,152.00,154.00,6500 10/14/19,RIGS,260.00,260.00,258.00,258.00,95300 10/14/19,RIMO,134.00,143.00,124.00,124.00,403679400 10/14/19,RISE,645.00,660.00,645.00,660.00,1893800 10/14/19,RMBA,344.00,344.00,344.00,344.00,900 10/14/19,RODA,206.00,206.00,200.00,204.00,2617800 10/14/19,ROTI,1275.00,1280.00,1275.00,1280.00,179600 10/14/19,RUIS,238.00,238.00,238.00,238.00,0 10/14/19,SAFE,202.00,202.00,202.00,202.00,190200 10/14/19,SAME,466.00,468.00,460.00,464.00,206400 10/14/19,SAPX,990.00,990.00,990.00,990.00,0 10/14/19,SATU,113.00,113.00,110.00,113.00,13100 10/14/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 10/14/19,SCCO,9050.00,9050.00,9025.00,9050.00,7200 10/14/19,SCMA,1115.00,1125.00,1090.00,1100.00,12546300 10/14/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 10/14/19,SDMU,50.00,51.00,50.00,50.00,1826500 10/14/19,SDPC,97.00,97.00,97.00,97.00,0 10/14/19,SDRA,810.00,810.00,810.00,810.00,0 10/14/19,SFAN,1175.00,1175.00,1085.00,1085.00,244300 10/14/19,SFAN-W,1175.00,505.00,505.00,505.00,0 10/14/19,SGRO,2190.00,2190.00,2000.00,2070.00,60900 10/14/19,SHID,3390.00,3390.00,3390.00,3390.00,0 10/14/19,SHIP,795.00,805.00,785.00,805.00,1285000 10/14/19,SIDO,1200.00,1210.00,1185.00,1185.00,1291300 10/14/19,SILO,7600.00,7625.00,7425.00,7550.00,152300 10/14/19,SIMA,69.00,69.00,65.00,66.00,4149100 10/14/19,SIMP,330.00,334.00,328.00,328.00,3853100 10/14/19,SIPD,1070.00,1070.00,1070.00,1070.00,200 10/14/19,SKBM,402.00,418.00,400.00,402.00,4700 10/14/19,SKLT,1610.00,1610.00,1610.00,1610.00,0 10/14/19,SKRN,560.00,560.00,510.00,515.00,978100 10/14/19,SKYB,82.00,83.00,77.00,79.00,1166000 10/14/19,SLIS,630.00,630.00,630.00,630.00,71900 10/14/19,SMAR,3840.00,4000.00,3830.00,3870.00,2700 10/14/19,SMBR,615.00,625.00,600.00,605.00,7334200 10/14/19,SMCB,1290.00,1335.00,1290.00,1335.00,14900 10/14/19,SMDM,141.00,141.00,139.00,139.00,3000 10/14/19,SMDR,274.00,274.00,266.00,270.00,83300 10/14/19,SMGR,11925.00,12100.00,11900.00,12100.00,2783100 10/14/19,SMKL,230.00,232.00,224.00,228.00,278000 10/14/19,SMKL-W,26.00,34.00,26.00,29.00,5409900 10/14/19,SMMA,11800.00,11800.00,11800.00,11800.00,0 10/14/19,SMMT,118.00,123.00,118.00,119.00,730400 10/14/19,SMRA,1150.00,1190.00,1150.00,1165.00,16667500 10/14/19,SMRU,50.00,50.00,50.00,50.00,187300 10/14/19,SMSM,1480.00,1495.00,1475.00,1475.00,2108700 10/14/19,SOCI,195.00,200.00,194.00,196.00,4547400 10/14/19,SONA,4700.00,4700.00,4700.00,4700.00,0 10/14/19,SOSS,350.00,370.00,350.00,368.00,3000 10/14/19,SOSS-W,52.00,68.00,47.00,49.00,221100 10/14/19,SOTS,260.00,274.00,260.00,274.00,500 10/14/19,SOTS-W,139.00,139.00,86.00,86.00,9200 10/14/19,SPMA,348.00,348.00,340.00,348.00,13300 10/14/19,SPTO,985.00,985.00,985.00,985.00,2243700 10/14/19,SQMI,246.00,246.00,246.00,246.00,0 10/14/19,SRAJ,250.00,250.00,248.00,248.00,700 10/14/19,SRIL,284.00,288.00,282.00,286.00,18894800 10/14/19,SRSN,67.00,68.00,67.00,67.00,413400 10/14/19,SRTG,3680.00,3680.00,3630.00,3650.00,4500 10/14/19,SSIA,820.00,830.00,805.00,805.00,33770300 10/14/19,SSMS,890.00,900.00,880.00,900.00,76774300 10/14/19,SSTM,530.00,530.00,530.00,530.00,0 10/14/19,STAR,98.00,98.00,97.00,98.00,10400 10/14/19,STTP,4200.00,4200.00,4200.00,4200.00,0 10/14/19,SUGI,50.00,50.00,50.00,50.00,0 10/14/19,SULI,50.00,50.00,50.00,50.00,2356400 10/14/19,SUPR,3210.00,3210.00,3210.00,3210.00,0 10/14/19,SURE,3060.00,3060.00,3060.00,3060.00,688400 10/14/19,SWAT,107.00,109.00,104.00,107.00,9503900 10/14/19,TALF,332.00,332.00,332.00,332.00,0 10/14/19,TAMU,458.00,468.00,452.00,468.00,21744900 10/14/19,TARA,735.00,760.00,730.00,760.00,118286500 10/14/19,TAXI,50.00,50.00,50.00,50.00,9200 10/14/19,TBIG,6800.00,6825.00,6700.00,6825.00,11887500 10/14/19,TBLA,945.00,945.00,930.00,940.00,1518100 10/14/19,TBMS,800.00,840.00,800.00,840.00,600 10/14/19,TCID,11600.00,11800.00,11600.00,11800.00,1100 10/14/19,TCPI,6925.00,6950.00,6100.00,6700.00,34541200 10/14/19,TDPM,292.00,312.00,292.00,304.00,37420200 10/14/19,TELE,344.00,348.00,298.00,304.00,74950300 10/14/19,TFAS,214.00,218.00,210.00,210.00,3273600 10/14/19,TFCO,384.00,384.00,384.00,384.00,0 10/14/19,TGKA,4710.00,4750.00,4710.00,4740.00,10200 10/14/19,TGRA,875.00,880.00,865.00,880.00,62668700 10/14/19,TIFA,171.00,173.00,171.00,172.00,23300 10/14/19,TINS,900.00,920.00,890.00,905.00,40230900 10/14/19,TIRA,191.00,256.00,191.00,230.00,23800 10/14/19,TIRT,71.00,71.00,69.00,70.00,2500 10/14/19,TKIM,9725.00,9925.00,9675.00,9925.00,521500 10/14/19,TLKM,4200.00,4210.00,4150.00,4190.00,52681800 10/14/19,TMAS,120.00,122.00,116.00,117.00,14587700 10/14/19,TMPI,50.00,50.00,50.00,50.00,0 10/14/19,TMPO,158.00,158.00,150.00,158.00,9800 10/14/19,TNCA,322.00,328.00,306.00,308.00,3241600 10/14/19,TOBA,370.00,370.00,370.00,370.00,20000 10/14/19,TOPS,580.00,590.00,570.00,590.00,4446800 10/14/19,TOTL,438.00,442.00,428.00,438.00,2087600 10/14/19,TOTO,306.00,310.00,300.00,304.00,18800 10/14/19,TOWR,645.00,655.00,640.00,655.00,9963900 10/14/19,TPIA,8850.00,9075.00,8850.00,9000.00,16795700 10/14/19,TPMA,262.00,262.00,262.00,262.00,1900 10/14/19,TRAM,120.00,125.00,113.00,114.00,1121609700 10/14/19,TRAM-W,52.00,55.00,45.00,47.00,3022700 10/14/19,TRIL,50.00,50.00,50.00,50.00,0 10/14/19,TRIM,146.00,158.00,146.00,158.00,10100 10/14/19,TRIO,426.00,426.00,426.00,426.00,0 10/14/19,TRIS,284.00,286.00,270.00,286.00,316000 10/14/19,TRST,360.00,360.00,360.00,360.00,0 10/14/19,TRUK,118.00,118.00,115.00,115.00,1046500 10/14/19,TRUS,358.00,358.00,358.00,358.00,0 10/14/19,TSPC,1495.00,1500.00,1485.00,1485.00,58700 10/14/19,TUGU,3470.00,3470.00,3470.00,3470.00,13000 10/14/19,TURI,990.00,990.00,990.00,990.00,180400 10/14/19,ULTJ,1510.00,1530.00,1510.00,1530.00,35500 10/14/19,UNIC,3970.00,3970.00,3970.00,3970.00,200 10/14/19,UNIT,188.00,188.00,188.00,188.00,300 10/14/19,UNSP,91.00,92.00,89.00,90.00,127600 10/14/19,UNTR,20425.00,20800.00,20425.00,20625.00,2898600 10/14/19,UNVR,44200.00,44725.00,44100.00,44500.00,1036800 10/14/19,URBN,2120.00,2120.00,2120.00,2120.00,5300 10/14/19,URBN-W,49.00,55.00,47.00,51.00,299300 10/14/19,VICO,109.00,109.00,103.00,109.00,1300 10/14/19,VINS,122.00,122.00,117.00,120.00,24900 10/14/19,VINS-W,16.00,17.00,15.00,15.00,9204700 10/14/19,VIVA,84.00,92.00,83.00,92.00,44861400 10/14/19,VOKS,332.00,336.00,326.00,326.00,3943700 10/14/19,VRNA,118.00,118.00,118.00,118.00,700 10/14/19,WAPO,99.00,100.00,93.00,96.00,2489000 10/14/19,WEGE,328.00,330.00,316.00,316.00,27260200 10/14/19,WEHA,150.00,151.00,148.00,149.00,1418200 10/14/19,WICO,575.00,575.00,540.00,540.00,3500 10/14/19,WIIM,191.00,193.00,187.00,187.00,1588500 10/14/19,WIKA,1905.00,1920.00,1885.00,1905.00,11712500 10/14/19,WINS,140.00,140.00,140.00,140.00,187000 10/14/19,WOMF,260.00,260.00,254.00,254.00,7000 10/14/19,WOOD,820.00,820.00,810.00,810.00,4457200 10/14/19,WSBP,330.00,334.00,326.00,330.00,28621000 10/14/19,WSKT,1565.00,1570.00,1530.00,1545.00,23722000 10/14/19,WTON,460.00,470.00,458.00,462.00,6674300 10/14/19,XAQA,950.00,950.00,950.00,950.00,0 10/14/19,XBID,530.00,530.00,530.00,530.00,0 10/14/19,XBIN,492.00,492.00,492.00,492.00,0 10/14/19,XBLQ,468.00,468.00,468.00,468.00,0 10/14/19,XBNI,1036.00,1036.00,1036.00,1036.00,0 10/14/19,XBSK,392.00,392.00,392.00,392.00,0 10/14/19,XCID,77.00,77.00,76.00,77.00,4200 10/14/19,XCIS,105.00,105.00,105.00,105.00,200 10/14/19,XDIF,496.00,496.00,496.00,496.00,0 10/14/19,XIHD,471.00,471.00,471.00,471.00,0 10/14/19,XIIC,1090.00,1090.00,1090.00,1090.00,0 10/14/19,XIIF,633.00,633.00,627.00,627.00,200 10/14/19,XIIT,522.00,522.00,522.00,522.00,0 10/14/19,XIJI,683.00,683.00,683.00,683.00,100 10/14/19,XIPI,166.00,166.00,166.00,166.00,0 10/14/19,XISB,398.00,398.00,398.00,398.00,0 10/14/19,XISC,705.00,705.00,705.00,705.00,0 10/14/19,XISI,335.00,335.00,335.00,335.00,300 10/14/19,XISR,385.00,385.00,385.00,385.00,200 10/14/19,XMIG,168.00,168.00,168.00,168.00,0 10/14/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 10/14/19,XMTS,495.00,495.00,495.00,495.00,0 10/14/19,XPCR,953.00,953.00,953.00,953.00,0 10/14/19,XPDV,449.00,449.00,449.00,449.00,0 10/14/19,XPES,431.00,431.00,431.00,431.00,300 10/14/19,XPFT,515.00,515.00,515.00,515.00,0 10/14/19,XPID,519.00,519.00,519.00,519.00,0 10/14/19,XPLC,482.00,482.00,482.00,482.00,0 10/14/19,XPLQ,490.00,490.00,490.00,490.00,0 10/14/19,XPMI,934.00,934.00,934.00,934.00,200 10/14/19,XPSG,441.00,441.00,441.00,441.00,0 10/14/19,XPTD,526.00,526.00,526.00,526.00,0 10/14/19,XSBC,109.00,109.00,109.00,109.00,0 10/14/19,XSPI,750.00,750.00,750.00,750.00,0 10/14/19,XSSI,96.00,96.00,96.00,96.00,0 10/14/19,YELO,108.00,118.00,108.00,114.00,5379700 10/14/19,YELO-W,22.00,23.00,21.00,22.00,404000 10/14/19,YPAS,374.00,388.00,374.00,388.00,200 10/14/19,YULE,150.00,150.00,150.00,150.00,100 10/14/19,ZBRA,50.00,50.00,50.00,50.00,0 10/14/19,ZINC,434.00,442.00,422.00,424.00,55497600 10/14/19,ZONE,464.00,464.00,456.00,456.00,128100