,,,,,, 08/16/19,AALI,11075.00,11075.00,10500.00,10950.00,2283900 08/16/19,ABBA,159.00,164.00,154.00,155.00,33487800 08/16/19,ABDA,6750.00,6750.00,6750.00,6750.00,0 08/16/19,ABMM,1895.00,1895.00,1895.00,1895.00,0 08/16/19,ACES,1740.00,1750.00,1725.00,1745.00,7843600 08/16/19,ACST,1255.00,1260.00,1250.00,1255.00,124600 08/16/19,ADES,1055.00,1070.00,1050.00,1070.00,57100 08/16/19,ADHI,1390.00,1415.00,1380.00,1390.00,6789900 08/16/19,ADMF,10575.00,10625.00,10500.00,10625.00,198100 08/16/19,ADMG,234.00,238.00,228.00,234.00,1012500 08/16/19,ADRO,1030.00,1095.00,1010.00,1030.00,149120800 08/16/19,AGII,605.00,625.00,600.00,625.00,309200 08/16/19,AGRO,260.00,260.00,246.00,250.00,7161800 08/16/19,AGRS,280.00,280.00,260.00,260.00,600 08/16/19,AHAP,58.00,58.00,55.00,56.00,67800 08/16/19,AIMS,180.00,180.00,180.00,180.00,0 08/16/19,AISA,168.00,168.00,168.00,168.00,0 08/16/19,AKKU,50.00,50.00,50.00,50.00,63900 08/16/19,AKPI,422.00,422.00,422.00,422.00,2200 08/16/19,AKRA,3980.00,4000.00,3920.00,3970.00,3781700 08/16/19,AKSI,368.00,368.00,358.00,358.00,300 08/16/19,ALDO,368.00,368.00,368.00,368.00,10300 08/16/19,ALKA,460.00,490.00,460.00,490.00,4300 08/16/19,ALMI,496.00,496.00,496.00,496.00,0 08/16/19,ALTO,388.00,388.00,388.00,388.00,1000 08/16/19,AMAG,300.00,308.00,296.00,308.00,12700 08/16/19,AMFG,4910.00,5200.00,4910.00,5200.00,2500 08/16/19,AMIN,342.00,344.00,342.00,344.00,2400 08/16/19,AMRT,880.00,915.00,880.00,910.00,13000 08/16/19,ANDI,2290.00,2290.00,2140.00,2280.00,12200 08/16/19,ANJT,810.00,810.00,810.00,810.00,0 08/16/19,ANTM,1140.00,1150.00,1120.00,1120.00,141043100 08/16/19,APEX,615.00,615.00,520.00,575.00,1200 08/16/19,APIC,680.00,680.00,670.00,675.00,27042600 08/16/19,APIC-W,680.00,330.00,330.00,330.00,0 08/16/19,APII,174.00,174.00,174.00,174.00,4700 08/16/19,APLI,119.00,120.00,119.00,120.00,259500 08/16/19,APLN,206.00,208.00,194.00,199.00,134191300 08/16/19,APOL,50.00,50.00,50.00,50.00,0 08/16/19,APOL-W2,20.00,20.00,20.00,20.00,0 08/16/19,ARGO,825.00,825.00,825.00,825.00,0 08/16/19,ARII,750.00,750.00,750.00,750.00,10200 08/16/19,ARKA,1205.00,1220.00,1205.00,1210.00,287400 08/16/19,ARMY,232.00,232.00,224.00,230.00,30258500 08/16/19,ARNA,535.00,550.00,535.00,540.00,13300 08/16/19,ARTA,348.00,348.00,340.00,340.00,800 08/16/19,ARTI,50.00,50.00,50.00,50.00,15400 08/16/19,ARTO,530.00,535.00,530.00,535.00,11000 08/16/19,ASBI,312.00,312.00,312.00,312.00,100 08/16/19,ASDM,1015.00,1015.00,1015.00,1015.00,0 08/16/19,ASGR,1075.00,1105.00,1075.00,1075.00,25800 08/16/19,ASII,6575.00,6600.00,6500.00,6500.00,24416100 08/16/19,ASJT,212.00,218.00,212.00,218.00,1900 08/16/19,ASMI,915.00,915.00,915.00,915.00,1644500 08/16/19,ASRI,318.00,328.00,312.00,318.00,7242500 08/16/19,ASRM,2350.00,2350.00,2350.00,2350.00,0 08/16/19,ASSA,820.00,820.00,800.00,800.00,831400 08/16/19,ATIC,770.00,770.00,770.00,770.00,100 08/16/19,ATPK,194.00,194.00,194.00,194.00,0 08/16/19,AUTO,1400.00,1400.00,1380.00,1385.00,95300 08/16/19,BABP,50.00,50.00,50.00,50.00,10000 08/16/19,BABP-W2,50.00,28.00,28.00,28.00,0 08/16/19,BABP-W3,50.00,45.00,45.00,45.00,0 08/16/19,BACA,276.00,276.00,276.00,276.00,0 08/16/19,BACA-W2,100.00,100.00,100.00,100.00,0 08/16/19,BAJA,83.00,85.00,83.00,84.00,152500 08/16/19,BALI,1640.00,1670.00,1635.00,1670.00,225800 08/16/19,BAPA,89.00,90.00,89.00,90.00,17100 08/16/19,BATA,660.00,670.00,660.00,670.00,3100 08/16/19,BAYU,1355.00,1355.00,1355.00,1355.00,5000 08/16/19,BBCA,30200.00,30200.00,29800.00,29800.00,9964300 08/16/19,BBHI,178.00,178.00,166.00,166.00,115100 08/16/19,BBKP,278.00,280.00,276.00,278.00,1663400 08/16/19,BBLD,470.00,470.00,470.00,470.00,0 08/16/19,BBMD,2240.00,2240.00,2240.00,2240.00,0 08/16/19,BBNI,8025.00,8100.00,7900.00,7925.00,12853900 08/16/19,BBRI,4250.00,4260.00,4200.00,4210.00,93606900 08/16/19,BBRM,50.00,50.00,50.00,50.00,0 08/16/19,BBTN,2290.00,2330.00,2250.00,2310.00,7444200 08/16/19,BBYB,280.00,286.00,276.00,286.00,97800 08/16/19,BCAP,220.00,226.00,218.00,226.00,51600 08/16/19,BCIC,450.00,450.00,450.00,450.00,0 08/16/19,BCIP,82.00,84.00,82.00,83.00,1686200 08/16/19,BDMN,5050.00,5200.00,5000.00,5150.00,5484800 08/16/19,BEEF,354.00,358.00,354.00,356.00,7858900 08/16/19,BEEF-W,45.00,45.00,41.00,43.00,1854500 08/16/19,BEKS,50.00,50.00,50.00,50.00,36900 08/16/19,BELL,442.00,500.00,436.00,500.00,345500 08/16/19,BEST,300.00,314.00,300.00,314.00,26756600 08/16/19,BFIN,580.00,585.00,580.00,580.00,371700 08/16/19,BGTG,69.00,72.00,69.00,71.00,1934100 08/16/19,BHIT,73.00,75.00,73.00,74.00,14811000 08/16/19,BIKA,182.00,194.00,180.00,194.00,11300 08/16/19,BIMA,50.00,50.00,50.00,50.00,600 08/16/19,BINA,900.00,925.00,900.00,925.00,200 08/16/19,BIPI,50.00,50.00,50.00,50.00,257500 08/16/19,BIPI-W,13.00,14.00,12.00,13.00,4140900 08/16/19,BIPP,71.00,71.00,71.00,71.00,10000 08/16/19,BIPP-W2,71.00,1.00,1.00,1.00,0 08/16/19,BIRD,2780.00,2790.00,2760.00,2770.00,203100 08/16/19,BISI,1405.00,1405.00,1390.00,1400.00,66300 08/16/19,BJBR,1515.00,1520.00,1500.00,1520.00,10106800 08/16/19,BJTM,625.00,630.00,620.00,625.00,10080100 08/16/19,BKDP,56.00,58.00,56.00,57.00,2000 08/16/19,BKSL,133.00,136.00,132.00,132.00,58080400 08/16/19,BKSL-W,28.00,29.00,27.00,27.00,602100 08/16/19,BKSW,187.00,187.00,187.00,187.00,0 08/16/19,BLTA,50.00,50.00,50.00,50.00,19900 08/16/19,BLTZ,4000.00,4000.00,4000.00,4000.00,0 08/16/19,BLUE,625.00,635.00,600.00,615.00,418500 08/16/19,BMAS,300.00,300.00,300.00,300.00,0 08/16/19,BMRI,7400.00,7425.00,7325.00,7375.00,23846500 08/16/19,BMSR,81.00,81.00,76.00,81.00,59400 08/16/19,BMTR,354.00,360.00,352.00,354.00,16203500 08/16/19,BNBA,280.00,280.00,280.00,280.00,1900 08/16/19,BNBR,50.00,50.00,50.00,50.00,10400 08/16/19,BNGA,1100.00,1110.00,1075.00,1085.00,5587900 08/16/19,BNII,244.00,248.00,242.00,242.00,336100 08/16/19,BNLI,1085.00,1085.00,1030.00,1040.00,88394300 08/16/19,BOGA,740.00,750.00,740.00,740.00,4889000 08/16/19,BOGA-W,740.00,520.00,520.00,520.00,0 08/16/19,BOLA,372.00,374.00,370.00,374.00,139800 08/16/19,BOLT,860.00,870.00,860.00,870.00,107500 08/16/19,BORN,50.00,50.00,50.00,50.00,0 08/16/19,BOSS,850.00,890.00,785.00,870.00,2312900 08/16/19,BPFI,935.00,1150.00,935.00,1115.00,237200 08/16/19,BPII,8000.00,8000.00,8000.00,8000.00,0 08/16/19,BPTR,100.00,100.00,97.00,99.00,435900 08/16/19,BRAM,7550.00,7550.00,7550.00,7550.00,0 08/16/19,BRIS,468.00,478.00,468.00,474.00,2089500 08/16/19,BRMS,50.00,50.00,50.00,50.00,4239300 08/16/19,BRNA,1050.00,1050.00,1050.00,1050.00,0 08/16/19,BRPT,730.00,745.00,710.00,735.00,64619300 08/16/19,BRPT-W,304.00,420.00,304.00,420.00,2500 08/16/19,BSDE,1345.00,1360.00,1330.00,1350.00,9640300 08/16/19,BSIM,580.00,605.00,580.00,605.00,72000 08/16/19,BSIM-W3,61.00,61.00,50.00,58.00,25700 08/16/19,BSSR,1510.00,1510.00,1510.00,1510.00,1200 08/16/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 08/16/19,BTEK,76.00,83.00,76.00,80.00,134020600 08/16/19,BTEL,50.00,50.00,50.00,50.00,0 08/16/19,BTON,214.00,220.00,210.00,210.00,253800 08/16/19,BTPN,3210.00,3720.00,3210.00,3450.00,1852900 08/16/19,BTPS,3170.00,3210.00,3130.00,3170.00,27797500 08/16/19,BUDI,101.00,102.00,101.00,102.00,1054800 08/16/19,BUKK,1570.00,1570.00,1570.00,1570.00,1000 08/16/19,BULL,198.00,202.00,197.00,198.00,22933400 08/16/19,BULL-W,198.00,98.00,98.00,98.00,0 08/16/19,BULL-W2,31.00,31.00,29.00,30.00,973600 08/16/19,BUMI,100.00,105.00,93.00,95.00,870408600 08/16/19,BUVA,91.00,92.00,89.00,89.00,516000 08/16/19,BVIC,160.00,166.00,160.00,166.00,5300 08/16/19,BWPT,148.00,149.00,142.00,143.00,11622300 08/16/19,BYAN,16900.00,16900.00,16900.00,16900.00,0 08/16/19,CAKK,120.00,123.00,119.00,120.00,27663800 08/16/19,CAKK-W,24.00,25.00,23.00,24.00,186900 08/16/19,CAMP,550.00,550.00,535.00,545.00,1488300 08/16/19,CANI,210.00,210.00,210.00,210.00,11700 08/16/19,CARS,238.00,238.00,228.00,228.00,2688000 08/16/19,CASA,402.00,402.00,400.00,402.00,7748800 08/16/19,CASA-W,402.00,338.00,338.00,338.00,0 08/16/19,CASS,680.00,680.00,650.00,650.00,200 08/16/19,CCSI,232.00,266.00,232.00,244.00,40074000 08/16/19,CEKA,1600.00,1600.00,1565.00,1565.00,123000 08/16/19,CENT,84.00,85.00,84.00,85.00,1759300 08/16/19,CFIN,312.00,312.00,310.00,312.00,649300 08/16/19,CINT,270.00,278.00,270.00,276.00,110900 08/16/19,CITA,1960.00,1960.00,1940.00,1950.00,33900 08/16/19,CITY,195.00,200.00,194.00,200.00,15300 08/16/19,CITY-W,195.00,109.00,109.00,109.00,0 08/16/19,CKRA,76.00,76.00,76.00,76.00,0 08/16/19,CLAY,4610.00,4630.00,4600.00,4620.00,3274000 08/16/19,CLEO,590.00,610.00,580.00,595.00,35720700 08/16/19,CLPI,785.00,810.00,785.00,800.00,43600 08/16/19,CMNP,1400.00,1400.00,1400.00,1400.00,0 08/16/19,CMPP,184.00,184.00,184.00,184.00,0 08/16/19,CNKO,50.00,50.00,50.00,50.00,400 08/16/19,CNTB,250.00,250.00,250.00,250.00,0 08/16/19,CNTX,466.00,466.00,466.00,466.00,0 08/16/19,COCO,925.00,925.00,920.00,925.00,2033600 08/16/19,COCO-W,490.00,490.00,490.00,490.00,20000 08/16/19,COWL,204.00,212.00,202.00,202.00,132000 08/16/19,CPIN,4730.00,4740.00,4650.00,4650.00,6824800 08/16/19,CPRI,68.00,69.00,66.00,67.00,6278900 08/16/19,CPRI-W,28.00,30.00,28.00,30.00,2700 08/16/19,CPRO,50.00,50.00,50.00,50.00,400 08/16/19,CSAP,494.00,500.00,448.00,460.00,1539000 08/16/19,CSIS,96.00,100.00,94.00,94.00,2579300 08/16/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 08/16/19,CTRA,1205.00,1260.00,1205.00,1235.00,35094700 08/16/19,CTTH,98.00,98.00,95.00,97.00,150200 08/16/19,DART,350.00,350.00,350.00,350.00,0 08/16/19,DAYA,220.00,362.00,220.00,360.00,13800 08/16/19,DEAL,1335.00,1345.00,1325.00,1340.00,7535600 08/16/19,DEAL-W,1335.00,1000.00,1000.00,1000.00,0 08/16/19,DEFI,1910.00,1910.00,1910.00,1910.00,0 08/16/19,DEWA,50.00,50.00,50.00,50.00,0 08/16/19,DFAM,845.00,895.00,845.00,895.00,935200 08/16/19,DFAM-W,845.00,650.00,650.00,650.00,0 08/16/19,DGIK,50.00,50.00,50.00,50.00,1199200 08/16/19,DIGI,1700.00,1700.00,1690.00,1690.00,360800 08/16/19,DILD,414.00,418.00,410.00,416.00,1930100 08/16/19,DIVA,3940.00,3970.00,3920.00,3960.00,418600 08/16/19,DKFT,300.00,310.00,296.00,296.00,14046100 08/16/19,DLTA,7100.00,7150.00,7100.00,7150.00,400 08/16/19,DMAS,308.00,316.00,304.00,316.00,30508700 08/16/19,DNAR,254.00,254.00,254.00,254.00,100 08/16/19,DNET,3100.00,3100.00,3100.00,3100.00,10500 08/16/19,DOID,378.00,398.00,358.00,370.00,37399100 08/16/19,DPNS,292.00,292.00,292.00,292.00,16000 08/16/19,DPUM,117.00,117.00,116.00,117.00,110200 08/16/19,DSFI,124.00,126.00,123.00,123.00,10297100 08/16/19,DSNG,348.00,350.00,344.00,350.00,293600 08/16/19,DSSA,19975.00,19975.00,19975.00,19975.00,0 08/16/19,DUCK,1445.00,1450.00,1445.00,1450.00,200100 08/16/19,DUTI,6775.00,6775.00,6775.00,6775.00,0 08/16/19,DVLA,2280.00,2280.00,2270.00,2270.00,600 08/16/19,DWGL,174.00,175.00,169.00,172.00,351200 08/16/19,DWGL-W,20.00,20.00,19.00,20.00,1167600 08/16/19,DYAN,128.00,134.00,128.00,130.00,3995700 08/16/19,EAST,202.00,214.00,196.00,198.00,12704400 08/16/19,EAST-W,22.00,23.00,20.00,21.00,6138200 08/16/19,ECII,1120.00,1120.00,1120.00,1120.00,16000 08/16/19,EKAD,870.00,870.00,865.00,865.00,86100 08/16/19,ELSA,334.00,336.00,330.00,332.00,10729400 08/16/19,ELTY,50.00,50.00,50.00,50.00,0 08/16/19,EMDE,238.00,238.00,238.00,238.00,50000 08/16/19,EMTK,7225.00,7500.00,7225.00,7500.00,103100 08/16/19,ENRG,55.00,56.00,53.00,53.00,90670000 08/16/19,ENVY,1300.00,1330.00,1290.00,1295.00,22322500 08/16/19,EPMT,2340.00,2340.00,2340.00,2340.00,300 08/16/19,ERAA,2130.00,2130.00,1965.00,2000.00,71278400 08/16/19,ERTX,121.00,121.00,121.00,121.00,3000 08/16/19,ESSA,270.00,272.00,266.00,268.00,4231300 08/16/19,ESTI,95.00,97.00,93.00,94.00,5752400 08/16/19,ETWA,69.00,69.00,69.00,69.00,100 08/16/19,EXCL,3300.00,3310.00,3180.00,3250.00,13561000 08/16/19,FAST,2700.00,2700.00,2700.00,2700.00,15200 08/16/19,FASW,8150.00,8175.00,8150.00,8175.00,181400 08/16/19,FILM,950.00,950.00,900.00,950.00,57300 08/16/19,FINN,50.00,50.00,50.00,50.00,3800 08/16/19,FIRE,1880.00,1970.00,1820.00,1880.00,49946100 08/16/19,FIRE-W,1880.00,1910.00,1910.00,1910.00,0 08/16/19,FISH,2890.00,2890.00,2890.00,2890.00,0 08/16/19,FITT,102.00,103.00,100.00,100.00,1439600 08/16/19,FITT-W,37.00,37.00,34.00,37.00,68900 08/16/19,FMII,560.00,560.00,560.00,560.00,0 08/16/19,FOOD,158.00,163.00,152.00,152.00,7782800 08/16/19,FORU,89.00,89.00,89.00,89.00,0 08/16/19,FORZ,925.00,940.00,915.00,940.00,454400 08/16/19,FORZ-W,925.00,466.00,466.00,466.00,0 08/16/19,FPNI,126.00,133.00,126.00,133.00,62100 08/16/19,FREN,167.00,181.00,164.00,171.00,374839000 08/16/19,FREN-W,91.00,104.00,90.00,96.00,876900 08/16/19,FUJI,118.00,121.00,117.00,118.00,816500 08/16/19,GAMA,50.00,50.00,50.00,50.00,0 08/16/19,GDST,90.00,90.00,86.00,87.00,427300 08/16/19,GDYR,1985.00,1985.00,1985.00,1985.00,0 08/16/19,GEMA,370.00,370.00,370.00,370.00,12000 08/16/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 08/16/19,GGRM,73900.00,76600.00,73000.00,76500.00,3260600 08/16/19,GHON,1340.00,1350.00,1265.00,1350.00,2900 08/16/19,GIAA,520.00,550.00,510.00,535.00,47829000 08/16/19,GJTL,670.00,680.00,670.00,675.00,1021300 08/16/19,GLOB,430.00,540.00,430.00,540.00,435100 08/16/19,GMFI,214.00,216.00,208.00,210.00,13908600 08/16/19,GMTD,19800.00,19800.00,19800.00,19800.00,300 08/16/19,GOLD,240.00,240.00,236.00,238.00,6400 08/16/19,GOLL,50.00,50.00,50.00,50.00,0 08/16/19,GOOD,1600.00,1620.00,1595.00,1610.00,543500 08/16/19,GPRA,90.00,90.00,89.00,90.00,122400 08/16/19,GREN,328.00,328.00,328.00,328.00,0 08/16/19,GSMF,121.00,133.00,112.00,114.00,10579000 08/16/19,GTBO,153.00,153.00,152.00,152.00,200 08/16/19,GWSA,195.00,195.00,193.00,193.00,21200 08/16/19,GZCO,50.00,50.00,50.00,50.00,115400 08/16/19,HADE,50.00,50.00,50.00,50.00,0 08/16/19,HDFA,146.00,170.00,145.00,168.00,3600 08/16/19,HDIT,815.00,825.00,815.00,815.00,432800 08/16/19,HDTX,120.00,120.00,120.00,120.00,0 08/16/19,HEAL,3350.00,3370.00,3290.00,3300.00,3097200 08/16/19,HELI,156.00,173.00,156.00,172.00,305300 08/16/19,HELI-W,16.00,16.00,15.00,16.00,54000 08/16/19,HERO,800.00,830.00,800.00,800.00,56400 08/16/19,HEXA,3260.00,3260.00,3210.00,3230.00,95700 08/16/19,HITS,660.00,660.00,660.00,660.00,5000 08/16/19,HKMU,350.00,354.00,348.00,352.00,12743800 08/16/19,HMSP,2880.00,3030.00,2850.00,3020.00,74498800 08/16/19,HOKI,865.00,875.00,850.00,860.00,33964900 08/16/19,HOKI-W,865.00,660.00,660.00,660.00,0 08/16/19,HOME,69.00,74.00,69.00,72.00,4505727500 08/16/19,HOTL,174.00,174.00,169.00,173.00,6359000 08/16/19,HRME,825.00,860.00,825.00,840.00,9841400 08/16/19,HRTA,292.00,292.00,282.00,284.00,586700 08/16/19,HRUM,1375.00,1465.00,1340.00,1355.00,7582300 08/16/19,IATA,50.00,50.00,50.00,50.00,100 08/16/19,IBFN,210.00,228.00,210.00,228.00,1100 08/16/19,IBFN-W,30.00,30.00,25.00,29.00,900 08/16/19,IBST,8300.00,8300.00,8300.00,8300.00,0 08/16/19,ICBP,10750.00,11650.00,10750.00,11625.00,7037500 08/16/19,ICON,98.00,99.00,98.00,98.00,83200 08/16/19,IDPR,400.00,400.00,400.00,400.00,0 08/16/19,IGAR,364.00,364.00,358.00,360.00,4700 08/16/19,IIKP,50.00,50.00,50.00,50.00,552100 08/16/19,IKAI,144.00,150.00,142.00,150.00,23959100 08/16/19,IKBI,270.00,282.00,270.00,282.00,18100 08/16/19,IMAS,1915.00,1930.00,1880.00,1900.00,499100 08/16/19,IMJS,482.00,484.00,478.00,482.00,1954700 08/16/19,IMPC,1040.00,1045.00,1040.00,1040.00,460600 08/16/19,INAF,2100.00,2130.00,2060.00,2080.00,163800 08/16/19,INAI,458.00,458.00,450.00,450.00,92900 08/16/19,INCF,69.00,69.00,69.00,69.00,0 08/16/19,INCI,450.00,450.00,450.00,450.00,51700 08/16/19,INCO,3470.00,3600.00,3460.00,3550.00,29512100 08/16/19,INDF,7600.00,7625.00,7500.00,7575.00,5535400 08/16/19,INDR,3900.00,3980.00,3890.00,3970.00,3800 08/16/19,INDS,2220.00,2220.00,2190.00,2220.00,349900 08/16/19,INDX,66.00,66.00,65.00,65.00,273100 08/16/19,INDY,1355.00,1565.00,1345.00,1385.00,43266800 08/16/19,INKP,8300.00,8450.00,7500.00,7525.00,38367500 08/16/19,INOV,390.00,400.00,388.00,388.00,4141200 08/16/19,INPC,69.00,69.00,68.00,69.00,1127100 08/16/19,INPC-W,8.00,8.00,7.00,7.00,27500 08/16/19,INPP,830.00,830.00,735.00,745.00,2300 08/16/19,INPS,3060.00,3060.00,3060.00,3060.00,700 08/16/19,INRU,700.00,700.00,700.00,700.00,0 08/16/19,INTA,474.00,478.00,460.00,478.00,1130000 08/16/19,INTA-W,202.00,202.00,202.00,202.00,19800 08/16/19,INTD,166.00,166.00,166.00,166.00,0 08/16/19,INTP,21400.00,22375.00,21400.00,22075.00,1124700 08/16/19,IPCC,1230.00,1230.00,1200.00,1200.00,442800 08/16/19,IPCM,256.00,258.00,252.00,258.00,361700 08/16/19,IPOL,106.00,109.00,105.00,106.00,180800 08/16/19,IPTV,236.00,236.00,232.00,234.00,1423900 08/16/19,IPTV-W,16.00,17.00,16.00,17.00,2343700 08/16/19,ISAT,3630.00,3740.00,3630.00,3650.00,4281000 08/16/19,ISSP,113.00,114.00,110.00,111.00,11515700 08/16/19,ITIC,750.00,875.00,740.00,800.00,6244100 08/16/19,ITMA,890.00,890.00,890.00,890.00,100 08/16/19,ITMG,13500.00,13975.00,12625.00,12900.00,5722900 08/16/19,ITTG,82.00,82.00,82.00,82.00,0 08/16/19,JAST,1180.00,1210.00,1180.00,1210.00,2614600 08/16/19,JAWA,108.00,108.00,108.00,108.00,5000 08/16/19,JAYA,102.00,107.00,102.00,104.00,1336600 08/16/19,JAYA-W,19.00,20.00,19.00,19.00,288500 08/16/19,JECC,6275.00,6275.00,6275.00,6275.00,0 08/16/19,JGLE,50.00,50.00,50.00,50.00,0 08/16/19,JIHD,515.00,525.00,515.00,525.00,100300 08/16/19,JKON,480.00,480.00,480.00,480.00,0 08/16/19,JKSW,60.00,60.00,60.00,60.00,0 08/16/19,JMAS,880.00,880.00,880.00,880.00,0 08/16/19,JPFA,1555.00,1575.00,1525.00,1540.00,14034200 08/16/19,JRPT,575.00,580.00,570.00,575.00,18076500 08/16/19,JSKY,635.00,655.00,610.00,615.00,21547100 08/16/19,JSMR,5850.00,5850.00,5725.00,5750.00,5928500 08/16/19,JSPT,980.00,980.00,980.00,980.00,0 08/16/19,JTPE,1025.00,1025.00,1020.00,1020.00,533600 08/16/19,KAEF,3060.00,3410.00,3050.00,3400.00,517200 08/16/19,KARW,62.00,65.00,62.00,65.00,2000 08/16/19,KAYU,500.00,520.00,490.00,490.00,22197500 08/16/19,KBLI,580.00,590.00,565.00,575.00,7632900 08/16/19,KBLM,310.00,354.00,310.00,348.00,88900 08/16/19,KBLV,420.00,420.00,420.00,420.00,0 08/16/19,KBRI,50.00,50.00,50.00,50.00,0 08/16/19,KDSI,1345.00,1360.00,1345.00,1360.00,18600 08/16/19,KIAS,83.00,88.00,83.00,85.00,9148300 08/16/19,KICI,218.00,218.00,218.00,218.00,400 08/16/19,KIJA,306.00,308.00,304.00,306.00,3270700 08/16/19,KINO,3070.00,3100.00,3060.00,3100.00,72200 08/16/19,KIOS,500.00,550.00,490.00,540.00,32700 08/16/19,KIOS-W,150.00,450.00,150.00,260.00,4400 08/16/19,KJEN,1430.00,1435.00,1430.00,1430.00,279400 08/16/19,KKGI,220.00,220.00,204.00,214.00,542300 08/16/19,KLBF,1490.00,1510.00,1480.00,1510.00,37517100 08/16/19,KMTR,318.00,320.00,304.00,312.00,72000 08/16/19,KOBX,158.00,159.00,153.00,154.00,557100 08/16/19,KOIN,190.00,190.00,190.00,190.00,27000 08/16/19,KONI,486.00,486.00,486.00,486.00,400 08/16/19,KOPI,630.00,630.00,630.00,630.00,61100 08/16/19,KOTA,404.00,408.00,402.00,406.00,12146900 08/16/19,KOTA-W,19.00,20.00,19.00,20.00,1651300 08/16/19,KPAL,600.00,670.00,575.00,625.00,25954200 08/16/19,KPAS,115.00,119.00,114.00,116.00,23219900 08/16/19,KPAS-W,34.00,34.00,31.00,31.00,2000 08/16/19,KPIG,157.00,161.00,134.00,144.00,51088900 08/16/19,KRAH,2370.00,2430.00,2370.00,2430.00,21400 08/16/19,KRAS,326.00,328.00,322.00,324.00,2929700 08/16/19,KREN,530.00,540.00,530.00,540.00,97384200 08/16/19,LAND,1605.00,1650.00,1600.00,1645.00,54100 08/16/19,LAPD,50.00,50.00,50.00,50.00,100 08/16/19,LCGP,114.00,114.00,114.00,114.00,0 08/16/19,LCKM,314.00,320.00,314.00,320.00,98800 08/16/19,LEAD,51.00,51.00,50.00,51.00,8790100 08/16/19,LIFE,11450.00,11600.00,11425.00,11600.00,108100 08/16/19,LINK,4150.00,4150.00,4010.00,4050.00,1667700 08/16/19,LION,494.00,494.00,494.00,494.00,1200 08/16/19,LMAS,61.00,61.00,58.00,60.00,55400 08/16/19,LMPI,144.00,144.00,144.00,144.00,200 08/16/19,LMSH,498.00,500.00,498.00,500.00,3600 08/16/19,LPCK,1395.00,1400.00,1365.00,1385.00,965700 08/16/19,LPGI,3600.00,3600.00,3600.00,3600.00,0 08/16/19,LPIN,320.00,322.00,312.00,312.00,10900 08/16/19,LPKR,264.00,266.00,260.00,262.00,75304300 08/16/19,LPLI,126.00,126.00,126.00,126.00,0 08/16/19,LPPF,3260.00,3270.00,3240.00,3250.00,4336100 08/16/19,LPPS,94.00,105.00,92.00,93.00,603700 08/16/19,LRNA,148.00,148.00,147.00,148.00,290400 08/16/19,LSIP,1265.00,1275.00,1195.00,1210.00,21426700 08/16/19,LTLS,640.00,640.00,625.00,640.00,351600 08/16/19,LUCK,1420.00,1465.00,1390.00,1455.00,5645500 08/16/19,MABA,50.00,50.00,50.00,50.00,215400 08/16/19,MAGP,50.00,50.00,50.00,50.00,0 08/16/19,MAIN,960.00,975.00,955.00,955.00,5296700 08/16/19,MAMI,89.00,90.00,88.00,90.00,258533700 08/16/19,MAMI-W,17.00,18.00,16.00,18.00,2028300 08/16/19,MAMIP,89.00,600.00,600.00,600.00,0 08/16/19,MAPA,5650.00,5650.00,5450.00,5650.00,3100 08/16/19,MAPB,1700.00,1700.00,1700.00,1700.00,0 08/16/19,MAPI,1015.00,1035.00,995.00,1010.00,14950100 08/16/19,MARI,248.00,258.00,246.00,258.00,67000 08/16/19,MARK,484.00,490.00,482.00,488.00,1553900 08/16/19,MASA,625.00,640.00,600.00,625.00,17800 08/16/19,MAYA,7000.00,7000.00,7000.00,7000.00,0 08/16/19,MBAP,2020.00,2050.00,1995.00,2040.00,7300 08/16/19,MBSS,505.00,535.00,500.00,510.00,1638800 08/16/19,MBTO,130.00,144.00,130.00,144.00,25500 08/16/19,MCAS,3510.00,3560.00,3510.00,3540.00,3541300 08/16/19,MCOR,131.00,131.00,127.00,129.00,239200 08/16/19,MDIA,148.00,155.00,137.00,155.00,1530900 08/16/19,MDKA,5625.00,5775.00,5600.00,5650.00,21708400 08/16/19,MDKI,202.00,204.00,202.00,202.00,28200 08/16/19,MDLN,250.00,250.00,244.00,246.00,2661500 08/16/19,MDRN,50.00,50.00,50.00,50.00,1200 08/16/19,MEDC,780.00,795.00,760.00,775.00,11960100 08/16/19,MEDC-W,180.00,180.00,170.00,173.00,3259100 08/16/19,MEGA,5700.00,5800.00,5700.00,5800.00,4000 08/16/19,MERK,3460.00,3480.00,3440.00,3450.00,11400 08/16/19,META,180.00,180.00,180.00,180.00,2000 08/16/19,MFIN,1105.00,1115.00,1105.00,1115.00,35100 08/16/19,MFMI,412.00,482.00,412.00,482.00,4700 08/16/19,MGNA,50.00,50.00,50.00,50.00,0 08/16/19,MGRO,805.00,805.00,800.00,805.00,2293400 08/16/19,MICE,366.00,366.00,366.00,366.00,0 08/16/19,MIDI,1150.00,1150.00,1150.00,1150.00,400 08/16/19,MIKA,2180.00,2240.00,2180.00,2230.00,1943900 08/16/19,MINA,1840.00,1850.00,1750.00,1850.00,2027500 08/16/19,MIRA,50.00,50.00,50.00,50.00,0 08/16/19,MITI,51.00,51.00,51.00,51.00,0 08/16/19,MKNT,60.00,62.00,59.00,60.00,4015800 08/16/19,MKPI,15400.00,15400.00,15400.00,15400.00,0 08/16/19,MLBI,18550.00,18800.00,18500.00,18550.00,5600 08/16/19,MLIA,1530.00,1535.00,1525.00,1535.00,1872200 08/16/19,MLPL,99.00,100.00,96.00,99.00,2071500 08/16/19,MLPT,690.00,690.00,690.00,690.00,0 08/16/19,MMLP,354.00,374.00,354.00,356.00,11300 08/16/19,MNCN,1315.00,1320.00,1280.00,1305.00,16337700 08/16/19,MOLI,965.00,1000.00,965.00,1000.00,18600 08/16/19,MPMX,700.00,710.00,695.00,695.00,3653700 08/16/19,MPOW,106.00,106.00,101.00,103.00,3500 08/16/19,MPPA,177.00,179.00,173.00,176.00,6833000 08/16/19,MPRO,750.00,800.00,750.00,790.00,94100 08/16/19,MRAT,159.00,165.00,157.00,164.00,47400 08/16/19,MREI,6000.00,6150.00,6000.00,6150.00,1400 08/16/19,MSIN,352.00,352.00,344.00,348.00,133900 08/16/19,MSKY,980.00,980.00,975.00,980.00,400 08/16/19,MTDL,1275.00,1300.00,1270.00,1295.00,4054900 08/16/19,MTFN,50.00,50.00,50.00,50.00,0 08/16/19,MTLA,454.00,454.00,450.00,452.00,10600 08/16/19,MTPS,1500.00,1500.00,1435.00,1435.00,124600 08/16/19,MTPS-W,320.00,320.00,318.00,318.00,40300 08/16/19,MTRA,350.00,350.00,350.00,350.00,0 08/16/19,MTSM,240.00,240.00,236.00,236.00,2300 08/16/19,MTWI,85.00,85.00,82.00,82.00,444300 08/16/19,MYOH,1325.00,1350.00,1325.00,1350.00,162700 08/16/19,MYOR,2450.00,2470.00,2410.00,2450.00,3389400 08/16/19,MYRX,97.00,99.00,95.00,98.00,122794100 08/16/19,MYRXP,97.00,50.00,50.00,50.00,0 08/16/19,MYTX,63.00,63.00,63.00,63.00,100 08/16/19,NAGA,176.00,236.00,176.00,236.00,3237500 08/16/19,NASA,695.00,695.00,685.00,695.00,3784300 08/16/19,NASA-W,695.00,630.00,630.00,630.00,0 08/16/19,NATO,760.00,770.00,760.00,765.00,13640600 08/16/19,NATO-W,760.00,600.00,600.00,600.00,0 08/16/19,NELY,156.00,156.00,149.00,150.00,132700 08/16/19,NFCX,2360.00,2410.00,2360.00,2410.00,593800 08/16/19,NICK,306.00,308.00,306.00,308.00,900 08/16/19,NIKL,1305.00,1340.00,1280.00,1295.00,774300 08/16/19,NIPS,282.00,282.00,282.00,282.00,0 08/16/19,NIRO,143.00,143.00,143.00,143.00,2000 08/16/19,NISP,895.00,900.00,875.00,880.00,126800 08/16/19,NOBU,980.00,980.00,980.00,980.00,0 08/16/19,NRCA,390.00,396.00,388.00,394.00,137600 08/16/19,NUSA,64.00,68.00,64.00,67.00,134174200 08/16/19,NUSA-W,10.00,11.00,10.00,11.00,2362800 08/16/19,OASA,300.00,300.00,300.00,300.00,12100 08/16/19,OCAP,292.00,292.00,292.00,292.00,0 08/16/19,OKAS,120.00,120.00,115.00,115.00,11300 08/16/19,OMRE,1780.00,1780.00,1780.00,1780.00,0 08/16/19,PADI,690.00,695.00,650.00,690.00,72300 08/16/19,PALM,230.00,236.00,230.00,234.00,2600 08/16/19,PAMG,202.00,236.00,192.00,200.00,63387200 08/16/19,PANI,102.00,105.00,102.00,103.00,89600 08/16/19,PANR,354.00,356.00,352.00,354.00,1318400 08/16/19,PANS,1660.00,1660.00,1655.00,1655.00,24400 08/16/19,PBID,1010.00,1015.00,1005.00,1015.00,134200 08/16/19,PBRX,690.00,690.00,650.00,680.00,1167000 08/16/19,PBSA,765.00,765.00,765.00,765.00,0 08/16/19,PCAR,1800.00,1800.00,1655.00,1660.00,89000 08/16/19,PDES,1330.00,1330.00,1330.00,1330.00,0 08/16/19,PEGE,206.00,206.00,185.00,195.00,300 08/16/19,PEHA,1740.00,1740.00,1675.00,1700.00,37700 08/16/19,PGAS,1975.00,1985.00,1960.00,1960.00,15559400 08/16/19,PGLI,400.00,400.00,400.00,400.00,0 08/16/19,PICO,1670.00,1675.00,1480.00,1675.00,1240600 08/16/19,PJAA,1075.00,1080.00,1075.00,1080.00,1600 08/16/19,PKPK,79.00,84.00,79.00,84.00,10200 08/16/19,PLAS,50.00,50.00,50.00,50.00,0 08/16/19,PLIN,2990.00,2990.00,2990.00,2990.00,500 08/16/19,PNBN,1485.00,1490.00,1425.00,1430.00,4978800 08/16/19,PNBS,52.00,53.00,52.00,52.00,1623600 08/16/19,PNIN,1330.00,1340.00,1300.00,1340.00,537700 08/16/19,PNLF,330.00,336.00,326.00,326.00,14164900 08/16/19,PNSE,535.00,535.00,535.00,535.00,0 08/16/19,POLA,795.00,800.00,795.00,795.00,6300 08/16/19,POLA-W,795.00,800.00,800.00,800.00,0 08/16/19,POLI,800.00,915.00,750.00,865.00,148600 08/16/19,POLL,3880.00,4830.00,3880.00,4820.00,17500 08/16/19,POLU,2200.00,2200.00,2000.00,2060.00,27300 08/16/19,POLY,65.00,71.00,65.00,67.00,1095100 08/16/19,POOL,1620.00,1655.00,1555.00,1605.00,138336000 08/16/19,POOL-W,1620.00,4010.00,4010.00,4010.00,0 08/16/19,PORT,530.00,530.00,530.00,530.00,19700 08/16/19,POSA,112.00,112.00,112.00,112.00,0 08/16/19,POSA-W,10.00,10.00,10.00,10.00,0 08/16/19,POWR,930.00,940.00,920.00,925.00,3152900 08/16/19,PPRE,346.00,346.00,342.00,346.00,3646200 08/16/19,PPRO,104.00,105.00,102.00,103.00,17082100 08/16/19,PRAS,152.00,152.00,152.00,152.00,0 08/16/19,PRDA,4200.00,4230.00,4160.00,4200.00,347300 08/16/19,PRIM,488.00,488.00,488.00,488.00,0 08/16/19,PRIM-W,37.00,37.00,37.00,37.00,100 08/16/19,PSAB,284.00,288.00,272.00,272.00,15408500 08/16/19,PSDN,158.00,158.00,155.00,155.00,23100 08/16/19,PSKT,50.00,50.00,50.00,50.00,0 08/16/19,PSSI,165.00,168.00,162.00,164.00,2012000 08/16/19,PTBA,2380.00,2590.00,2350.00,2440.00,56470000 08/16/19,PTIS,264.00,286.00,264.00,286.00,1200 08/16/19,PTPP,1935.00,1970.00,1900.00,1910.00,22775200 08/16/19,PTRO,1400.00,1510.00,1395.00,1430.00,1374100 08/16/19,PTSN,458.00,468.00,454.00,454.00,1688400 08/16/19,PTSP,5825.00,5825.00,5825.00,5825.00,0 08/16/19,PUDP,448.00,448.00,438.00,438.00,500 08/16/19,PWON,690.00,690.00,680.00,685.00,21076500 08/16/19,PYFA,165.00,170.00,165.00,170.00,3100 08/16/19,PZZA,1010.00,1010.00,1000.00,1005.00,352800 08/16/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 08/16/19,R-LQ45X,1025.00,1037.00,1025.00,1037.00,600 08/16/19,RAJA,254.00,254.00,250.00,250.00,1911100 08/16/19,RALS,1305.00,1325.00,1285.00,1295.00,2476900 08/16/19,RANC,410.00,410.00,410.00,410.00,200 08/16/19,RBMS,82.00,85.00,81.00,82.00,860200 08/16/19,RDTX,7025.00,7025.00,7025.00,7025.00,0 08/16/19,RELI,210.00,210.00,210.00,210.00,0 08/16/19,RICY,169.00,169.00,169.00,169.00,63400 08/16/19,RIGS,256.00,256.00,240.00,240.00,95200 08/16/19,RIMO,128.00,129.00,127.00,129.00,623011600 08/16/19,RISE,605.00,610.00,600.00,605.00,1407900 08/16/19,RMBA,340.00,340.00,340.00,340.00,0 08/16/19,RODA,230.00,248.00,230.00,236.00,10500 08/16/19,ROTI,1290.00,1290.00,1280.00,1285.00,2296700 08/16/19,RUIS,242.00,242.00,242.00,242.00,0 08/16/19,SAFE,206.00,206.00,202.00,206.00,274200 08/16/19,SAME,486.00,486.00,482.00,484.00,1186100 08/16/19,SAPX,735.00,740.00,735.00,740.00,50300 08/16/19,SATU,114.00,114.00,112.00,114.00,1561000 08/16/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 08/16/19,SCCO,9125.00,9125.00,9125.00,9125.00,1000 08/16/19,SCMA,1270.00,1280.00,1230.00,1250.00,19624900 08/16/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 08/16/19,SDMU,52.00,54.00,52.00,52.00,1150700 08/16/19,SDPC,106.00,106.00,106.00,106.00,100 08/16/19,SDRA,830.00,830.00,830.00,830.00,10100 08/16/19,SFAN,900.00,1100.00,900.00,1035.00,2541300 08/16/19,SFAN-W,900.00,505.00,505.00,505.00,0 08/16/19,SGRO,2330.00,2330.00,2330.00,2330.00,200 08/16/19,SHID,3360.00,3390.00,3310.00,3390.00,4980800 08/16/19,SHIP,790.00,795.00,780.00,790.00,891200 08/16/19,SIDO,1130.00,1175.00,1130.00,1175.00,3476500 08/16/19,SILO,6300.00,6325.00,6225.00,6275.00,249100 08/16/19,SIMA,70.00,72.00,69.00,69.00,3516100 08/16/19,SIMP,340.00,340.00,326.00,328.00,14270300 08/16/19,SIPD,1050.00,1125.00,1050.00,1125.00,91600 08/16/19,SKBM,402.00,420.00,402.00,420.00,2600 08/16/19,SKLT,1510.00,1510.00,1510.00,1510.00,100 08/16/19,SKRN,424.00,448.00,424.00,428.00,1351900 08/16/19,SKYB,110.00,135.00,110.00,112.00,29100 08/16/19,SMAR,3700.00,3720.00,3700.00,3720.00,2300 08/16/19,SMBR,880.00,920.00,870.00,870.00,12470700 08/16/19,SMCB,1405.00,1405.00,1390.00,1400.00,117700 08/16/19,SMDM,135.00,135.00,131.00,132.00,139200 08/16/19,SMDR,276.00,284.00,276.00,282.00,389900 08/16/19,SMGR,13000.00,13000.00,12775.00,12900.00,4464700 08/16/19,SMKL,254.00,266.00,252.00,256.00,656300 08/16/19,SMKL-W,29.00,32.00,29.00,29.00,649100 08/16/19,SMMA,8000.00,9200.00,8000.00,9200.00,20500 08/16/19,SMMT,122.00,126.00,120.00,126.00,362600 08/16/19,SMRA,1220.00,1230.00,1195.00,1195.00,18178000 08/16/19,SMRU,58.00,64.00,55.00,57.00,78697700 08/16/19,SMSM,1460.00,1465.00,1425.00,1425.00,3363000 08/16/19,SOCI,206.00,212.00,202.00,206.00,12836000 08/16/19,SONA,5650.00,5650.00,5650.00,5650.00,0 08/16/19,SOSS,334.00,364.00,334.00,360.00,213000 08/16/19,SOSS-W,35.00,38.00,31.00,37.00,1055000 08/16/19,SOTS,280.00,288.00,280.00,288.00,1200 08/16/19,SOTS-W,88.00,88.00,67.00,71.00,13400 08/16/19,SPMA,328.00,342.00,326.00,332.00,2257600 08/16/19,SPTO,995.00,995.00,990.00,990.00,113600 08/16/19,SQMI,234.00,234.00,214.00,220.00,3400500 08/16/19,SRAJ,258.00,258.00,250.00,254.00,16200 08/16/19,SRIL,340.00,342.00,340.00,342.00,14588600 08/16/19,SRSN,73.00,73.00,72.00,73.00,367500 08/16/19,SRTG,3640.00,3640.00,3620.00,3620.00,11000 08/16/19,SSIA,785.00,795.00,780.00,790.00,25220500 08/16/19,SSMS,945.00,945.00,935.00,935.00,26745400 08/16/19,SSTM,480.00,500.00,478.00,500.00,21600 08/16/19,STAR,100.00,100.00,100.00,100.00,400 08/16/19,STTP,3200.00,3200.00,3200.00,3200.00,0 08/16/19,SUGI,50.00,50.00,50.00,50.00,0 08/16/19,SULI,51.00,54.00,50.00,51.00,11697000 08/16/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 08/16/19,SURE,3050.00,3060.00,3040.00,3050.00,1717500 08/16/19,SWAT,124.00,127.00,121.00,125.00,8944100 08/16/19,TALF,330.00,350.00,330.00,350.00,2100 08/16/19,TAMU,488.00,492.00,478.00,488.00,1412300 08/16/19,TARA,700.00,755.00,700.00,755.00,56384900 08/16/19,TAXI,50.00,50.00,50.00,50.00,5100 08/16/19,TBIG,4320.00,4390.00,4320.00,4370.00,905700 08/16/19,TBLA,900.00,900.00,875.00,885.00,1637200 08/16/19,TBMS,800.00,800.00,800.00,800.00,0 08/16/19,TCID,13600.00,13600.00,13600.00,13600.00,100 08/16/19,TCPI,6200.00,7025.00,6200.00,6700.00,7675300 08/16/19,TDPM,266.00,286.00,264.00,280.00,80119000 08/16/19,TELE,320.00,330.00,314.00,320.00,10659500 08/16/19,TFCO,715.00,715.00,715.00,715.00,0 08/16/19,TGKA,4740.00,4740.00,4740.00,4740.00,0 08/16/19,TGRA,795.00,800.00,790.00,800.00,66853200 08/16/19,TIFA,170.00,170.00,162.00,162.00,10100 08/16/19,TINS,1045.00,1090.00,1030.00,1045.00,71434200 08/16/19,TIRA,183.00,196.00,183.00,196.00,8800 08/16/19,TIRT,66.00,66.00,65.00,66.00,77700 08/16/19,TKIM,11300.00,11550.00,10450.00,10500.00,4633900 08/16/19,TLKM,4300.00,4310.00,4220.00,4280.00,51853900 08/16/19,TMAS,149.00,149.00,140.00,140.00,2322600 08/16/19,TMPI,50.00,50.00,50.00,50.00,0 08/16/19,TMPO,170.00,170.00,170.00,170.00,100 08/16/19,TNCA,288.00,306.00,286.00,306.00,10100 08/16/19,TOBA,354.00,360.00,354.00,360.00,5600 08/16/19,TOPS,560.00,575.00,540.00,555.00,15070400 08/16/19,TOTL,505.00,510.00,505.00,510.00,184000 08/16/19,TOTO,320.00,320.00,314.00,320.00,17400 08/16/19,TOWR,750.00,765.00,745.00,760.00,8957700 08/16/19,TPIA,7600.00,7750.00,7600.00,7750.00,8772400 08/16/19,TPMA,292.00,294.00,258.00,258.00,1000 08/16/19,TRAM,112.00,115.00,110.00,110.00,1060378300 08/16/19,TRAM-W,43.00,44.00,43.00,43.00,1400 08/16/19,TRIL,50.00,50.00,50.00,50.00,0 08/16/19,TRIM,160.00,160.00,159.00,159.00,52500 08/16/19,TRIO,426.00,426.00,426.00,426.00,0 08/16/19,TRIS,252.00,266.00,252.00,264.00,380300 08/16/19,TRST,370.00,370.00,370.00,370.00,0 08/16/19,TRUK,122.00,123.00,120.00,121.00,2127800 08/16/19,TRUS,354.00,358.00,354.00,358.00,500 08/16/19,TSPC,1720.00,1730.00,1690.00,1705.00,624500 08/16/19,TUGU,3190.00,3190.00,3190.00,3190.00,1000 08/16/19,TURI,1015.00,1015.00,1015.00,1015.00,164200 08/16/19,ULTJ,1510.00,1510.00,1500.00,1500.00,156400 08/16/19,UNIC,3840.00,3900.00,3840.00,3850.00,3000 08/16/19,UNIT,196.00,196.00,196.00,196.00,0 08/16/19,UNSP,103.00,103.00,98.00,100.00,963800 08/16/19,UNTR,20700.00,21400.00,20400.00,20500.00,11691500 08/16/19,UNVR,44950.00,45000.00,44400.00,44975.00,1216600 08/16/19,URBN,2440.00,2440.00,2390.00,2390.00,46600 08/16/19,URBN-W,69.00,72.00,69.00,70.00,103900 08/16/19,VICO,109.00,109.00,109.00,109.00,0 08/16/19,VINS,99.00,102.00,93.00,95.00,1500 08/16/19,VINS-W,28.00,30.00,28.00,29.00,30400 08/16/19,VIVA,108.00,110.00,106.00,110.00,4576000 08/16/19,VOKS,326.00,330.00,322.00,324.00,3572100 08/16/19,VRNA,120.00,120.00,120.00,120.00,0 08/16/19,WAPO,89.00,89.00,84.00,88.00,28900 08/16/19,WEGE,396.00,404.00,384.00,394.00,99537100 08/16/19,WEHA,162.00,163.00,161.00,163.00,1599200 08/16/19,WICO,590.00,590.00,590.00,590.00,0 08/16/19,WIIM,218.00,236.00,218.00,234.00,13360600 08/16/19,WIKA,2350.00,2380.00,2260.00,2280.00,20162800 08/16/19,WINS,156.00,156.00,156.00,156.00,8800 08/16/19,WOMF,286.00,288.00,278.00,280.00,217800 08/16/19,WOOD,850.00,860.00,820.00,820.00,10359500 08/16/19,WSBP,352.00,352.00,346.00,348.00,30705600 08/16/19,WSKT,1860.00,1870.00,1795.00,1815.00,26554200 08/16/19,WTON,545.00,550.00,540.00,545.00,15150300 08/16/19,XAQA,1003.00,1003.00,1003.00,1003.00,0 08/16/19,XBID,546.00,546.00,546.00,546.00,0 08/16/19,XBLQ,488.00,488.00,488.00,488.00,0 08/16/19,XBNI,1075.00,1075.00,1075.00,1075.00,0 08/16/19,XBSK,392.00,392.00,392.00,392.00,0 08/16/19,XCID,77.00,77.00,77.00,77.00,9200 08/16/19,XCIS,105.00,106.00,105.00,106.00,2900 08/16/19,XDIF,496.00,496.00,496.00,496.00,0 08/16/19,XIHD,509.00,509.00,509.00,509.00,3000 08/16/19,XIIC,1128.00,1128.00,1128.00,1128.00,0 08/16/19,XIIF,676.00,676.00,676.00,676.00,100 08/16/19,XIIT,548.00,548.00,548.00,548.00,0 08/16/19,XIJI,681.00,681.00,681.00,681.00,0 08/16/19,XIPI,178.00,178.00,178.00,178.00,0 08/16/19,XISB,398.00,398.00,398.00,398.00,0 08/16/19,XISC,751.00,751.00,751.00,751.00,0 08/16/19,XISI,356.00,356.00,356.00,356.00,30300 08/16/19,XISR,398.00,398.00,398.00,398.00,0 08/16/19,XMIG,183.00,183.00,183.00,183.00,0 08/16/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 08/16/19,XMTS,520.00,520.00,520.00,520.00,0 08/16/19,XPDV,486.00,486.00,486.00,486.00,0 08/16/19,XPES,428.00,428.00,428.00,428.00,0 08/16/19,XPFT,538.00,538.00,538.00,538.00,0 08/16/19,XPID,497.00,497.00,497.00,497.00,0 08/16/19,XPLC,482.00,482.00,482.00,482.00,0 08/16/19,XPLQ,518.00,518.00,518.00,518.00,0 08/16/19,XPMI,1000.00,1010.00,1000.00,1010.00,700 08/16/19,XPSG,453.00,453.00,453.00,453.00,0 08/16/19,XPTD,553.00,553.00,553.00,553.00,0 08/16/19,XSBC,111.00,111.00,111.00,111.00,5000 08/16/19,XSPI,750.00,750.00,750.00,750.00,0 08/16/19,YELO,182.00,183.00,178.00,179.00,1067000 08/16/19,YELO-W,23.00,24.00,22.00,23.00,59500 08/16/19,YPAS,300.00,346.00,300.00,346.00,200 08/16/19,YULE,180.00,180.00,152.00,163.00,2700 08/16/19,ZBRA,50.00,50.00,50.00,50.00,0 08/16/19,ZINC,570.00,600.00,570.00,580.00,98561400 08/16/19,ZONE,530.00,535.00,525.00,530.00,191200