,,,,,, 08/05/19,AALI,9800.00,9850.00,9700.00,9800.00,543600 08/05/19,ABBA,149.00,152.00,142.00,142.00,13790400 08/05/19,ABDA,7000.00,7000.00,7000.00,7000.00,0 08/05/19,ABMM,1615.00,1660.00,1610.00,1655.00,3100 08/05/19,ACES,1755.00,1755.00,1655.00,1685.00,5211200 08/05/19,ACST,1220.00,1230.00,1200.00,1220.00,104800 08/05/19,ADES,1165.00,1170.00,1140.00,1140.00,127800 08/05/19,ADHI,1430.00,1435.00,1385.00,1385.00,7742500 08/05/19,ADMF,10375.00,10475.00,10325.00,10375.00,198900 08/05/19,ADMG,248.00,248.00,240.00,240.00,1726400 08/05/19,ADRO,1175.00,1180.00,1110.00,1120.00,57490400 08/05/19,AGII,655.00,675.00,655.00,660.00,345500 08/05/19,AGRO,278.00,278.00,266.00,268.00,3658300 08/05/19,AGRS,278.00,300.00,260.00,264.00,30200 08/05/19,AHAP,55.00,55.00,55.00,55.00,30000 08/05/19,AIMS,180.00,180.00,180.00,180.00,0 08/05/19,AISA,168.00,168.00,168.00,168.00,0 08/05/19,AKKU,50.00,50.00,50.00,50.00,0 08/05/19,AKPI,442.00,442.00,438.00,438.00,700 08/05/19,AKRA,4010.00,4010.00,3830.00,3890.00,9656900 08/05/19,AKSI,330.00,330.00,330.00,330.00,1300 08/05/19,ALDO,378.00,378.00,360.00,360.00,101100 08/05/19,ALKA,442.00,446.00,442.00,444.00,3200 08/05/19,ALMI,482.00,482.00,482.00,482.00,100 08/05/19,ALTO,386.00,386.00,386.00,386.00,1700 08/05/19,AMAG,308.00,308.00,308.00,308.00,1000 08/05/19,AMFG,5050.00,5250.00,4800.00,5250.00,11700 08/05/19,AMIN,298.00,400.00,298.00,400.00,200 08/05/19,AMRT,950.00,950.00,900.00,920.00,23200 08/05/19,ANDI,2100.00,2120.00,2100.00,2120.00,4266200 08/05/19,ANJT,835.00,855.00,815.00,835.00,18600 08/05/19,ANTM,900.00,900.00,855.00,860.00,83532300 08/05/19,APEX,500.00,630.00,500.00,600.00,4100 08/05/19,APIC,665.00,670.00,645.00,655.00,25450700 08/05/19,APIC-W,665.00,330.00,330.00,330.00,0 08/05/19,APII,170.00,171.00,170.00,170.00,7400 08/05/19,APLI,118.00,120.00,108.00,120.00,335300 08/05/19,APLN,191.00,193.00,177.00,178.00,60201600 08/05/19,APOL,50.00,50.00,50.00,50.00,0 08/05/19,APOL-W2,22.00,24.00,22.00,23.00,12500 08/05/19,ARGO,825.00,825.00,825.00,825.00,0 08/05/19,ARII,795.00,800.00,795.00,800.00,300 08/05/19,ARKA,1115.00,1205.00,1110.00,1160.00,322700 08/05/19,ARMY,250.00,250.00,236.00,246.00,106193100 08/05/19,ARNA,550.00,575.00,520.00,540.00,233000 08/05/19,ARTA,480.00,480.00,476.00,476.00,900 08/05/19,ARTI,50.00,50.00,50.00,50.00,12000 08/05/19,ARTO,190.00,195.00,190.00,190.00,142500 08/05/19,ASBI,334.00,334.00,334.00,334.00,0 08/05/19,ASDM,1015.00,1015.00,1015.00,1015.00,0 08/05/19,ASGR,1120.00,1120.00,1100.00,1110.00,78000 08/05/19,ASII,6975.00,7025.00,6900.00,6925.00,44819000 08/05/19,ASJT,220.00,220.00,218.00,218.00,709100 08/05/19,ASMI,870.00,870.00,865.00,865.00,1024500 08/05/19,ASRI,320.00,320.00,304.00,310.00,12842900 08/05/19,ASRM,2250.00,2350.00,2200.00,2300.00,8200 08/05/19,ASSA,830.00,830.00,790.00,800.00,1473500 08/05/19,ATIC,800.00,800.00,800.00,800.00,1400 08/05/19,ATPK,194.00,194.00,194.00,194.00,0 08/05/19,AUTO,1425.00,1430.00,1390.00,1390.00,973700 08/05/19,BABP,50.00,50.00,50.00,50.00,6600 08/05/19,BABP-W2,25.00,25.00,18.00,18.00,2800 08/05/19,BABP-W3,48.00,48.00,28.00,28.00,200 08/05/19,BACA,300.00,300.00,270.00,280.00,69000 08/05/19,BACA-W2,300.00,100.00,100.00,100.00,0 08/05/19,BAJA,89.00,90.00,87.00,90.00,139200 08/05/19,BALI,1685.00,1685.00,1655.00,1655.00,259500 08/05/19,BAPA,64.00,90.00,64.00,89.00,92300 08/05/19,BATA,635.00,670.00,635.00,650.00,7200 08/05/19,BAYU,1210.00,1210.00,1210.00,1210.00,2500 08/05/19,BBCA,31075.00,31075.00,30000.00,30000.00,18184800 08/05/19,BBHI,160.00,160.00,160.00,160.00,7200 08/05/19,BBKP,290.00,292.00,278.00,280.00,8690500 08/05/19,BBLD,470.00,470.00,470.00,470.00,0 08/05/19,BBMD,2250.00,2250.00,2250.00,2250.00,0 08/05/19,BBNI,8025.00,8050.00,7900.00,7925.00,30645700 08/05/19,BBRI,4410.00,4420.00,4270.00,4270.00,150837200 08/05/19,BBRM,50.00,50.00,50.00,50.00,0 08/05/19,BBTN,2310.00,2320.00,2240.00,2250.00,17194000 08/05/19,BBYB,280.00,280.00,280.00,280.00,1000 08/05/19,BCAP,226.00,226.00,220.00,226.00,14800 08/05/19,BCIC,450.00,450.00,450.00,450.00,0 08/05/19,BCIP,84.00,84.00,81.00,83.00,2409900 08/05/19,BDMN,4900.00,4900.00,4730.00,4790.00,4661500 08/05/19,BEEF,316.00,316.00,292.00,296.00,27758100 08/05/19,BEEF-W,47.00,47.00,44.00,45.00,348100 08/05/19,BEKS,50.00,50.00,50.00,50.00,2900 08/05/19,BELL,540.00,540.00,468.00,494.00,10300 08/05/19,BEST,306.00,308.00,286.00,290.00,30128400 08/05/19,BFIN,590.00,590.00,575.00,590.00,12900 08/05/19,BGTG,73.00,74.00,70.00,72.00,6941700 08/05/19,BHIT,77.00,77.00,74.00,74.00,44227100 08/05/19,BIKA,212.00,216.00,212.00,216.00,3500 08/05/19,BIMA,50.00,50.00,50.00,50.00,500 08/05/19,BINA,900.00,900.00,880.00,880.00,30600 08/05/19,BIPI,50.00,50.00,50.00,50.00,1099300 08/05/19,BIPI-W,14.00,14.00,13.00,14.00,476900 08/05/19,BIPP,67.00,67.00,66.00,67.00,35600 08/05/19,BIPP-W2,67.00,1.00,1.00,1.00,0 08/05/19,BIRD,2780.00,2790.00,2660.00,2690.00,2525800 08/05/19,BISI,1420.00,1430.00,1400.00,1415.00,429400 08/05/19,BJBR,1570.00,1575.00,1510.00,1510.00,9679500 08/05/19,BJTM,630.00,635.00,625.00,625.00,6596100 08/05/19,BKDP,57.00,57.00,56.00,56.00,112600 08/05/19,BKSL,153.00,153.00,133.00,135.00,323456900 08/05/19,BKSL-W,34.00,34.00,29.00,29.00,8830900 08/05/19,BKSW,187.00,187.00,187.00,187.00,0 08/05/19,BLTA,50.00,50.00,50.00,50.00,500 08/05/19,BLTZ,3800.00,3800.00,3800.00,3800.00,0 08/05/19,BLUE,570.00,590.00,550.00,550.00,381300 08/05/19,BMAS,304.00,304.00,304.00,304.00,100 08/05/19,BMRI,7600.00,7650.00,7325.00,7425.00,64931300 08/05/19,BMSR,106.00,123.00,106.00,106.00,2400 08/05/19,BMTR,384.00,390.00,364.00,366.00,47773600 08/05/19,BNBA,284.00,284.00,284.00,284.00,0 08/05/19,BNBR,50.00,50.00,50.00,50.00,18400 08/05/19,BNGA,1065.00,1065.00,1040.00,1040.00,1640600 08/05/19,BNII,250.00,260.00,248.00,258.00,4065200 08/05/19,BNLI,895.00,895.00,835.00,840.00,44373700 08/05/19,BOGA,700.00,700.00,690.00,695.00,3266300 08/05/19,BOGA-W,700.00,520.00,520.00,520.00,0 08/05/19,BOLA,378.00,380.00,370.00,370.00,524700 08/05/19,BOLT,850.00,850.00,845.00,845.00,90100 08/05/19,BORN,50.00,50.00,50.00,50.00,0 08/05/19,BOSS,1040.00,1040.00,950.00,1040.00,336300 08/05/19,BPFI,935.00,935.00,935.00,935.00,0 08/05/19,BPII,8000.00,8000.00,8000.00,8000.00,0 08/05/19,BPTR,99.00,104.00,98.00,100.00,598000 08/05/19,BRAM,7125.00,7125.00,7125.00,7125.00,0 08/05/19,BRIS,496.00,498.00,480.00,484.00,7836400 08/05/19,BRMS,50.00,50.00,50.00,50.00,1099400 08/05/19,BRNA,1060.00,1060.00,1060.00,1060.00,500 08/05/19,BRPT,3770.00,3820.00,3630.00,3670.00,16985400 08/05/19,BRPT-W,1900.00,1900.00,1700.00,1900.00,14400 08/05/19,BSDE,1330.00,1335.00,1300.00,1300.00,17803400 08/05/19,BSIM,585.00,640.00,585.00,640.00,3000 08/05/19,BSIM-W3,64.00,64.00,51.00,51.00,1700 08/05/19,BSSR,1640.00,1640.00,1590.00,1590.00,4300 08/05/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 08/05/19,BTEK,74.00,74.00,69.00,70.00,10726700 08/05/19,BTEL,50.00,50.00,50.00,50.00,0 08/05/19,BTON,226.00,230.00,224.00,224.00,161300 08/05/19,BTPN,3320.00,3320.00,3190.00,3190.00,203900 08/05/19,BTPS,3510.00,3520.00,3460.00,3520.00,32485900 08/05/19,BUDI,103.00,103.00,100.00,102.00,1184600 08/05/19,BUKK,1695.00,1695.00,1650.00,1650.00,4000 08/05/19,BULL,202.00,202.00,198.00,198.00,19528300 08/05/19,BULL-W,95.00,95.00,90.00,92.00,110400 08/05/19,BULL-W2,30.00,30.00,28.00,28.00,303500 08/05/19,BUMI,111.00,112.00,105.00,106.00,116969700 08/05/19,BUVA,92.00,92.00,85.00,87.00,30606100 08/05/19,BVIC,162.00,162.00,160.00,160.00,25000 08/05/19,BWPT,140.00,141.00,136.00,137.00,3055500 08/05/19,BYAN,17100.00,17100.00,17100.00,17100.00,10000 08/05/19,CAKK,120.00,120.00,118.00,119.00,4001800 08/05/19,CAKK-W,26.00,27.00,26.00,27.00,303500 08/05/19,CAMP,580.00,635.00,545.00,550.00,9804200 08/05/19,CANI,143.00,143.00,143.00,143.00,0 08/05/19,CARS,232.00,236.00,226.00,234.00,2046800 08/05/19,CASA,386.00,402.00,386.00,392.00,8390700 08/05/19,CASA-W,150.00,318.00,150.00,175.00,300 08/05/19,CASS,660.00,660.00,655.00,655.00,7900 08/05/19,CCSI,224.00,228.00,218.00,226.00,4088300 08/05/19,CEKA,1595.00,1630.00,1585.00,1585.00,251800 08/05/19,CENT,87.00,87.00,85.00,85.00,9314800 08/05/19,CFIN,320.00,320.00,310.00,316.00,535700 08/05/19,CINT,276.00,276.00,276.00,276.00,40000 08/05/19,CITA,1705.00,1950.00,1700.00,1950.00,171000 08/05/19,CITY,210.00,210.00,195.00,206.00,10000 08/05/19,CITY-W,210.00,98.00,98.00,98.00,0 08/05/19,CKRA,76.00,76.00,76.00,76.00,0 08/05/19,CLAY,4520.00,4530.00,4510.00,4520.00,2362200 08/05/19,CLEO,520.00,520.00,510.00,510.00,14393600 08/05/19,CLPI,820.00,885.00,810.00,820.00,343200 08/05/19,CMNP,1400.00,1440.00,1400.00,1410.00,422000 08/05/19,CMPP,184.00,184.00,184.00,184.00,0 08/05/19,CNKO,50.00,50.00,50.00,50.00,200 08/05/19,CNTB,250.00,250.00,250.00,250.00,0 08/05/19,CNTX,500.00,500.00,470.00,470.00,2500 08/05/19,COCO,930.00,935.00,930.00,930.00,2404400 08/05/19,COCO-W,420.00,420.00,410.00,412.00,28900 08/05/19,COWL,218.00,218.00,204.00,214.00,102100 08/05/19,CPIN,5075.00,5075.00,4840.00,4840.00,10231800 08/05/19,CPRI,74.00,75.00,73.00,73.00,8336600 08/05/19,CPRI-W,31.00,34.00,29.00,33.00,117300 08/05/19,CPRO,50.00,50.00,50.00,50.00,5200 08/05/19,CSAP,515.00,515.00,500.00,500.00,220000 08/05/19,CSIS,107.00,107.00,100.00,100.00,3068200 08/05/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 08/05/19,CTRA,1240.00,1240.00,1165.00,1200.00,45848200 08/05/19,CTTH,98.00,99.00,95.00,95.00,221000 08/05/19,DART,324.00,324.00,312.00,312.00,2200 08/05/19,DAYA,222.00,222.00,196.00,196.00,3600 08/05/19,DEAL,1235.00,1235.00,1180.00,1180.00,10052800 08/05/19,DEAL-W,650.00,650.00,650.00,650.00,100 08/05/19,DEFI,1985.00,1985.00,1955.00,1955.00,6800 08/05/19,DEWA,50.00,50.00,50.00,50.00,0 08/05/19,DFAM,850.00,850.00,830.00,840.00,3714900 08/05/19,DFAM-W,670.00,675.00,670.00,675.00,200000 08/05/19,DGIK,50.00,50.00,50.00,50.00,0 08/05/19,DIGI,1700.00,1710.00,1690.00,1700.00,356100 08/05/19,DILD,436.00,446.00,412.00,412.00,3357900 08/05/19,DIVA,3830.00,3850.00,3790.00,3790.00,898000 08/05/19,DKFT,200.00,200.00,196.00,199.00,1799400 08/05/19,DLTA,7050.00,7075.00,7050.00,7050.00,19700 08/05/19,DMAS,304.00,312.00,278.00,294.00,96912400 08/05/19,DNAR,276.00,276.00,260.00,260.00,200 08/05/19,DNET,3110.00,3110.00,3100.00,3100.00,3500 08/05/19,DOID,460.00,462.00,426.00,428.00,10662300 08/05/19,DPNS,302.00,302.00,300.00,300.00,56300 08/05/19,DPUM,123.00,125.00,121.00,125.00,3000 08/05/19,DSFI,126.00,131.00,124.00,127.00,3304400 08/05/19,DSNG,348.00,348.00,346.00,348.00,62800 08/05/19,DSSA,19975.00,19975.00,19975.00,19975.00,100 08/05/19,DUCK,1590.00,1590.00,1545.00,1565.00,251700 08/05/19,DUTI,6800.00,6800.00,6800.00,6800.00,100 08/05/19,DVLA,2210.00,2210.00,2100.00,2160.00,60500 08/05/19,DWGL,152.00,160.00,145.00,155.00,416300 08/05/19,DWGL-W,20.00,22.00,19.00,19.00,404700 08/05/19,DYAN,128.00,131.00,121.00,130.00,7533700 08/05/19,EAST,145.00,146.00,140.00,145.00,6093800 08/05/19,EAST-W,19.00,19.00,16.00,17.00,8013400 08/05/19,ECII,1120.00,1120.00,1120.00,1120.00,90000 08/05/19,EKAD,890.00,895.00,875.00,875.00,88000 08/05/19,ELSA,348.00,350.00,336.00,336.00,15692400 08/05/19,ELTY,50.00,50.00,50.00,50.00,0 08/05/19,EMDE,222.00,238.00,222.00,238.00,325000 08/05/19,EMTK,7250.00,7250.00,7250.00,7250.00,12500 08/05/19,ENRG,58.00,59.00,56.00,57.00,25624000 08/05/19,ENVY,1215.00,1215.00,1180.00,1180.00,10013200 08/05/19,EPMT,2350.00,2350.00,2350.00,2350.00,0 08/05/19,ERAA,2000.00,2020.00,1850.00,1855.00,29139200 08/05/19,ERTX,122.00,122.00,118.00,121.00,74500 08/05/19,ESSA,284.00,284.00,268.00,268.00,11426800 08/05/19,ESTI,89.00,90.00,89.00,90.00,721600 08/05/19,ETWA,69.00,69.00,65.00,65.00,6400 08/05/19,EXCL,3220.00,3380.00,3050.00,3130.00,19561200 08/05/19,FAST,2800.00,2800.00,2770.00,2770.00,4500 08/05/19,FASW,8200.00,8250.00,8100.00,8150.00,324500 08/05/19,FILM,970.00,1010.00,935.00,940.00,9700 08/05/19,FINN,50.00,50.00,50.00,50.00,0 08/05/19,FIRE,2460.00,2490.00,2020.00,2100.00,33230500 08/05/19,FIRE-W,2460.00,1910.00,1910.00,1910.00,0 08/05/19,FISH,2900.00,2900.00,2900.00,2900.00,0 08/05/19,FITT,105.00,108.00,99.00,100.00,2630700 08/05/19,FITT-W,43.00,46.00,32.00,40.00,53400 08/05/19,FMII,560.00,560.00,560.00,560.00,0 08/05/19,FOOD,180.00,210.00,173.00,182.00,12455000 08/05/19,FORU,89.00,89.00,89.00,89.00,9500 08/05/19,FORZ,940.00,940.00,940.00,940.00,0 08/05/19,FORZ-W,466.00,466.00,466.00,466.00,0 08/05/19,FPNI,139.00,146.00,138.00,140.00,721500 08/05/19,FREN,176.00,176.00,163.00,163.00,86926600 08/05/19,FREN-W,108.00,108.00,96.00,96.00,479700 08/05/19,FUJI,122.00,126.00,120.00,120.00,832300 08/05/19,GAMA,50.00,50.00,50.00,50.00,1000 08/05/19,GDST,87.00,89.00,85.00,85.00,204100 08/05/19,GDYR,1985.00,1985.00,1985.00,1985.00,0 08/05/19,GEMA,366.00,366.00,366.00,366.00,20000 08/05/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 08/05/19,GGRM,74725.00,74800.00,72500.00,72500.00,1420800 08/05/19,GHON,1240.00,1350.00,1240.00,1270.00,13800 08/05/19,GIAA,390.00,392.00,374.00,378.00,7718100 08/05/19,GJTL,690.00,695.00,670.00,675.00,4733900 08/05/19,GLOB,488.00,488.00,464.00,464.00,48100 08/05/19,GMCW,860.00,860.00,860.00,860.00,0 08/05/19,GMFI,208.00,208.00,204.00,206.00,6129700 08/05/19,GMTD,19800.00,19800.00,19800.00,19800.00,100 08/05/19,GOLD,264.00,264.00,250.00,250.00,5400 08/05/19,GOLL,50.00,50.00,50.00,50.00,0 08/05/19,GOOD,1615.00,1620.00,1600.00,1610.00,174400 08/05/19,GPRA,93.00,94.00,91.00,91.00,431300 08/05/19,GREN,328.00,328.00,328.00,328.00,0 08/05/19,GSMF,115.00,115.00,102.00,112.00,4600 08/05/19,GTBO,156.00,159.00,150.00,159.00,11400 08/05/19,GWSA,190.00,194.00,190.00,192.00,10100 08/05/19,GZCO,50.00,50.00,50.00,50.00,400 08/05/19,HADE,50.00,50.00,50.00,50.00,0 08/05/19,HDFA,159.00,159.00,159.00,159.00,0 08/05/19,HDIT,810.00,815.00,775.00,800.00,19689200 08/05/19,HDTX,120.00,120.00,120.00,120.00,0 08/05/19,HEAL,3190.00,3250.00,3190.00,3230.00,1988300 08/05/19,HELI,168.00,168.00,168.00,168.00,44400 08/05/19,HELI-W,15.00,16.00,15.00,15.00,63400 08/05/19,HERO,800.00,810.00,760.00,760.00,17100 08/05/19,HEXA,3360.00,3360.00,3300.00,3310.00,47900 08/05/19,HITS,625.00,630.00,605.00,630.00,17500 08/05/19,HKMU,354.00,366.00,352.00,356.00,17832900 08/05/19,HMSP,2970.00,2970.00,2860.00,2870.00,74819300 08/05/19,HOKI,845.00,860.00,825.00,845.00,31895900 08/05/19,HOKI-W,600.00,660.00,600.00,660.00,62000 08/05/19,HOME,62.00,64.00,56.00,60.00,3660744400 08/05/19,HOTL,175.00,175.00,171.00,175.00,5900200 08/05/19,HRME,740.00,755.00,710.00,725.00,5478900 08/05/19,HRTA,348.00,352.00,310.00,332.00,1707400 08/05/19,HRUM,1290.00,1295.00,1265.00,1290.00,1031800 08/05/19,IATA,50.00,50.00,50.00,50.00,100 08/05/19,IBFN,191.00,200.00,182.00,200.00,561100 08/05/19,IBFN-W,22.00,33.00,22.00,33.00,200 08/05/19,IBST,8300.00,8300.00,8300.00,8300.00,0 08/05/19,ICBP,10800.00,11175.00,10725.00,10875.00,10260200 08/05/19,ICON,98.00,98.00,98.00,98.00,128700 08/05/19,IDPR,378.00,378.00,378.00,378.00,200 08/05/19,IGAR,358.00,358.00,336.00,356.00,157900 08/05/19,IIKP,52.00,52.00,50.00,50.00,218136100 08/05/19,IKAI,145.00,147.00,139.00,139.00,16763800 08/05/19,IKBI,290.00,300.00,288.00,288.00,114800 08/05/19,IMAS,2230.00,2240.00,2080.00,2110.00,1608600 08/05/19,IMJS,510.00,510.00,492.00,498.00,559500 08/05/19,IMPC,1035.00,1035.00,1020.00,1025.00,409800 08/05/19,INAF,2220.00,2230.00,2120.00,2150.00,246700 08/05/19,INAI,470.00,470.00,460.00,460.00,9400 08/05/19,INCF,69.00,69.00,69.00,69.00,0 08/05/19,INCI,478.00,478.00,478.00,478.00,100 08/05/19,INCO,2850.00,2880.00,2810.00,2810.00,19650100 08/05/19,INDF,7050.00,7175.00,6975.00,7050.00,12609000 08/05/19,INDR,4420.00,4420.00,4230.00,4260.00,15200 08/05/19,INDS,2340.00,2430.00,2230.00,2250.00,747500 08/05/19,INDX,66.00,66.00,63.00,63.00,6900 08/05/19,INDY,1480.00,1485.00,1425.00,1430.00,5914900 08/05/19,INKP,7050.00,7075.00,6650.00,6850.00,11318700 08/05/19,INOV,384.00,384.00,376.00,378.00,502400 08/05/19,INPC,71.00,71.00,69.00,70.00,936300 08/05/19,INPC-W,8.00,8.00,7.00,8.00,1144100 08/05/19,INPP,800.00,800.00,800.00,800.00,5800 08/05/19,INPS,3060.00,3060.00,3050.00,3050.00,600 08/05/19,INRU,600.00,600.00,600.00,600.00,14300 08/05/19,INTA,466.00,480.00,460.00,480.00,406300 08/05/19,INTA-W,195.00,195.00,195.00,195.00,5000 08/05/19,INTD,152.00,161.00,152.00,161.00,200 08/05/19,INTP,21850.00,22400.00,21500.00,21575.00,2649100 08/05/19,IPCC,1230.00,1230.00,1205.00,1230.00,250800 08/05/19,IPCM,286.00,290.00,270.00,286.00,337600 08/05/19,IPOL,105.00,105.00,101.00,105.00,2771300 08/05/19,IPTV,234.00,234.00,222.00,222.00,5531600 08/05/19,IPTV-W,17.00,17.00,15.00,16.00,7859400 08/05/19,ISAT,3230.00,3340.00,3180.00,3190.00,7562700 08/05/19,ISSP,119.00,119.00,111.00,111.00,23255000 08/05/19,ITIC,625.00,625.00,605.00,625.00,2478000 08/05/19,ITMA,940.00,950.00,940.00,950.00,5200 08/05/19,ITMG,16850.00,16850.00,16625.00,16850.00,913800 08/05/19,ITTG,82.00,82.00,82.00,82.00,0 08/05/19,JAST,1100.00,1100.00,1075.00,1075.00,1165700 08/05/19,JAWA,104.00,104.00,104.00,104.00,2100 08/05/19,JAYA,111.00,113.00,108.00,108.00,1746800 08/05/19,JAYA-W,21.00,22.00,20.00,20.00,522600 08/05/19,JECC,5400.00,5400.00,5400.00,5400.00,0 08/05/19,JGLE,50.00,50.00,50.00,50.00,0 08/05/19,JIHD,510.00,530.00,510.00,510.00,15200 08/05/19,JKON,490.00,490.00,490.00,490.00,0 08/05/19,JKSW,60.00,60.00,60.00,60.00,0 08/05/19,JMAS,770.00,805.00,770.00,805.00,800 08/05/19,JPFA,1595.00,1595.00,1535.00,1560.00,18106800 08/05/19,JRPT,555.00,610.00,555.00,555.00,21485200 08/05/19,JSKY,1330.00,1330.00,1300.00,1300.00,13079300 08/05/19,JSMR,5825.00,5850.00,5600.00,5600.00,5714800 08/05/19,JSPT,1050.00,1050.00,1050.00,1050.00,0 08/05/19,JTPE,995.00,995.00,985.00,985.00,836900 08/05/19,KAEF,3210.00,3250.00,3180.00,3200.00,304800 08/05/19,KARW,68.00,71.00,68.00,71.00,1400 08/05/19,KAYU,396.00,412.00,388.00,410.00,31235300 08/05/19,KBLI,625.00,625.00,595.00,600.00,24381700 08/05/19,KBLM,290.00,290.00,270.00,272.00,252100 08/05/19,KBLV,392.00,440.00,392.00,418.00,6200 08/05/19,KBRI,50.00,50.00,50.00,50.00,0 08/05/19,KDSI,1280.00,1305.00,1280.00,1280.00,74100 08/05/19,KIAS,93.00,103.00,92.00,93.00,15025400 08/05/19,KICI,238.00,238.00,238.00,238.00,0 08/05/19,KIJA,308.00,308.00,302.00,306.00,4981600 08/05/19,KINO,3090.00,3090.00,3060.00,3060.00,197900 08/05/19,KIOS,488.00,488.00,488.00,488.00,1700 08/05/19,KIOS-W,216.00,220.00,216.00,220.00,1200 08/05/19,KJEN,1410.00,1415.00,1370.00,1410.00,314600 08/05/19,KKGI,202.00,218.00,200.00,206.00,30000 08/05/19,KLBF,1445.00,1460.00,1400.00,1410.00,37991300 08/05/19,KMTR,310.00,324.00,310.00,322.00,10400 08/05/19,KOBX,173.00,177.00,163.00,166.00,1300200 08/05/19,KOIN,202.00,202.00,202.00,202.00,0 08/05/19,KONI,480.00,585.00,400.00,478.00,25800 08/05/19,KOPI,630.00,630.00,625.00,625.00,60600 08/05/19,KOTA,408.00,408.00,402.00,402.00,3990300 08/05/19,KOTA-W,22.00,22.00,20.00,21.00,3806000 08/05/19,KPAL,600.00,630.00,515.00,525.00,22390900 08/05/19,KPAS,123.00,123.00,115.00,116.00,24937300 08/05/19,KPAS-W,33.00,33.00,32.00,33.00,11400 08/05/19,KPIG,135.00,135.00,131.00,132.00,68900 08/05/19,KRAH,2370.00,2370.00,2370.00,2370.00,9800 08/05/19,KRAS,344.00,344.00,332.00,332.00,6192400 08/05/19,KREN,555.00,555.00,535.00,545.00,87253800 08/05/19,LAND,1800.00,1800.00,1695.00,1695.00,171500 08/05/19,LAPD,50.00,50.00,50.00,50.00,100 08/05/19,LCGP,114.00,114.00,114.00,114.00,0 08/05/19,LCKM,328.00,328.00,312.00,326.00,34800 08/05/19,LEAD,53.00,53.00,50.00,51.00,17655800 08/05/19,LIFE,12100.00,12150.00,12100.00,12100.00,31100 08/05/19,LINK,4450.00,4450.00,4300.00,4350.00,1199000 08/05/19,LION,500.00,630.00,500.00,565.00,9800 08/05/19,LMAS,61.00,61.00,59.00,61.00,15600 08/05/19,LMPI,137.00,139.00,137.00,139.00,3700 08/05/19,LMSH,460.00,460.00,460.00,460.00,2000 08/05/19,LPCK,1550.00,1550.00,1490.00,1500.00,4868000 08/05/19,LPGI,3800.00,3800.00,3800.00,3800.00,0 08/05/19,LPIN,288.00,302.00,284.00,296.00,63900 08/05/19,LPKR,278.00,280.00,258.00,258.00,141899400 08/05/19,LPLI,140.00,140.00,138.00,138.00,300 08/05/19,LPPF,3480.00,3490.00,3280.00,3300.00,11607400 08/05/19,LPPS,98.00,98.00,98.00,98.00,500 08/05/19,LRNA,146.00,160.00,140.00,155.00,19300 08/05/19,LSIP,1055.00,1055.00,1020.00,1020.00,5724800 08/05/19,LTLS,640.00,640.00,610.00,615.00,392600 08/05/19,LUCK,1940.00,1945.00,1925.00,1925.00,6094700 08/05/19,MABA,50.00,50.00,50.00,50.00,5800 08/05/19,MAGP,50.00,50.00,50.00,50.00,100 08/05/19,MAIN,1050.00,1055.00,1010.00,1015.00,7290500 08/05/19,MAMI,91.00,92.00,87.00,90.00,305708100 08/05/19,MAMI-W,16.00,16.00,14.00,15.00,2777000 08/05/19,MAMIP,91.00,600.00,600.00,600.00,0 08/05/19,MAPA,5450.00,5650.00,5225.00,5475.00,7300 08/05/19,MAPB,1705.00,1750.00,1705.00,1720.00,22900 08/05/19,MAPI,980.00,990.00,945.00,945.00,6367200 08/05/19,MARI,230.00,252.00,230.00,252.00,237600 08/05/19,MARK,490.00,490.00,484.00,486.00,2279200 08/05/19,MASA,625.00,625.00,625.00,625.00,100 08/05/19,MAYA,7000.00,7000.00,7000.00,7000.00,0 08/05/19,MBAP,2130.00,2130.00,2060.00,2120.00,14100 08/05/19,MBSS,590.00,590.00,560.00,565.00,1409500 08/05/19,MBTO,132.00,132.00,132.00,132.00,100 08/05/19,MCAS,3580.00,3590.00,3530.00,3570.00,748300 08/05/19,MCOR,136.00,139.00,133.00,138.00,546800 08/05/19,MDIA,160.00,160.00,149.00,155.00,1658100 08/05/19,MDKA,5000.00,5350.00,4990.00,5200.00,24012700 08/05/19,MDKI,202.00,206.00,202.00,206.00,42400 08/05/19,MDLN,268.00,268.00,250.00,256.00,16397700 08/05/19,MDRN,50.00,50.00,50.00,50.00,0 08/05/19,MEDC,800.00,805.00,780.00,780.00,15952700 08/05/19,MEDC-W,197.00,202.00,189.00,189.00,1647400 08/05/19,MEGA,5100.00,5100.00,5100.00,5100.00,700 08/05/19,MERK,3750.00,3750.00,3690.00,3750.00,123300 08/05/19,META,187.00,187.00,187.00,187.00,12800 08/05/19,MFIN,1100.00,1110.00,1100.00,1100.00,535000 08/05/19,MFMI,500.00,500.00,500.00,500.00,100 08/05/19,MGNA,50.00,50.00,50.00,50.00,0 08/05/19,MGRO,780.00,820.00,775.00,810.00,7727200 08/05/19,MICE,362.00,362.00,360.00,360.00,17400 08/05/19,MIDI,1100.00,1100.00,1100.00,1100.00,100 08/05/19,MIKA,2170.00,2190.00,2010.00,2080.00,1144100 08/05/19,MINA,1555.00,1915.00,1550.00,1775.00,1415900 08/05/19,MIRA,50.00,50.00,50.00,50.00,103700 08/05/19,MITI,51.00,51.00,51.00,51.00,0 08/05/19,MKNT,53.00,71.00,53.00,71.00,112408000 08/05/19,MKPI,17000.00,17000.00,17000.00,17000.00,0 08/05/19,MLBI,18975.00,18975.00,18975.00,18975.00,100 08/05/19,MLIA,1520.00,1530.00,1520.00,1520.00,1997800 08/05/19,MLPL,104.00,105.00,102.00,102.00,2271900 08/05/19,MLPT,700.00,700.00,700.00,700.00,0 08/05/19,MMLP,370.00,382.00,370.00,382.00,6000 08/05/19,MNCN,1335.00,1360.00,1205.00,1265.00,48952200 08/05/19,MOLI,960.00,1015.00,960.00,1015.00,22000 08/05/19,MPMX,775.00,790.00,750.00,755.00,4672400 08/05/19,MPOW,112.00,112.00,112.00,112.00,0 08/05/19,MPPA,193.00,193.00,184.00,187.00,4183400 08/05/19,MPRO,725.00,800.00,725.00,795.00,93500 08/05/19,MRAT,170.00,170.00,165.00,165.00,24200 08/05/19,MREI,6150.00,6250.00,6150.00,6250.00,500 08/05/19,MSIN,356.00,366.00,356.00,360.00,484700 08/05/19,MSKY,985.00,985.00,980.00,980.00,1600 08/05/19,MTDL,1300.00,1300.00,1185.00,1195.00,6023700 08/05/19,MTFN,50.00,50.00,50.00,50.00,200 08/05/19,MTLA,450.00,450.00,450.00,450.00,400 08/05/19,MTPS,1280.00,1280.00,1220.00,1230.00,175300 08/05/19,MTPS-W,290.00,290.00,280.00,280.00,8200 08/05/19,MTRA,350.00,350.00,350.00,350.00,0 08/05/19,MTSM,244.00,244.00,230.00,238.00,400 08/05/19,MTWI,97.00,98.00,91.00,92.00,2352700 08/05/19,MYOH,1390.00,1390.00,1350.00,1370.00,371300 08/05/19,MYOR,2500.00,2510.00,2390.00,2460.00,4760300 08/05/19,MYRX,104.00,104.00,98.00,104.00,109129300 08/05/19,MYRXP,104.00,50.00,50.00,50.00,0 08/05/19,MYTX,60.00,61.00,60.00,61.00,4400 08/05/19,NAGA,183.00,184.00,183.00,183.00,69800 08/05/19,NASA,675.00,675.00,650.00,655.00,2792400 08/05/19,NASA-W,675.00,630.00,630.00,630.00,0 08/05/19,NATO,770.00,770.00,750.00,750.00,11402100 08/05/19,NATO-W,615.00,615.00,615.00,615.00,100 08/05/19,NELY,153.00,153.00,153.00,153.00,1500 08/05/19,NFCX,2250.00,2260.00,2230.00,2230.00,284100 08/05/19,NICK,292.00,306.00,272.00,306.00,84500 08/05/19,NIKL,1420.00,1420.00,1350.00,1350.00,605800 08/05/19,NIPS,282.00,282.00,282.00,282.00,0 08/05/19,NIRO,141.00,141.00,139.00,140.00,5601000 08/05/19,NISP,875.00,885.00,855.00,865.00,40200 08/05/19,NOBU,980.00,980.00,980.00,980.00,0 08/05/19,NRCA,404.00,404.00,388.00,388.00,1367600 08/05/19,NUSA,68.00,69.00,62.00,62.00,760563900 08/05/19,NUSA-W,11.00,12.00,10.00,11.00,4848600 08/05/19,OASA,278.00,278.00,278.00,278.00,100 08/05/19,OCAP,270.00,312.00,250.00,272.00,17300 08/05/19,OKAS,137.00,137.00,137.00,137.00,200 08/05/19,OMRE,1780.00,1780.00,1780.00,1780.00,0 08/05/19,PADI,800.00,800.00,745.00,745.00,79200 08/05/19,PALM,222.00,234.00,222.00,234.00,5700 08/05/19,PAMG,450.00,560.00,362.00,496.00,50839300 08/05/19,PANI,113.00,114.00,106.00,109.00,748900 08/05/19,PANR,380.00,380.00,376.00,376.00,1034200 08/05/19,PANS,1750.00,1750.00,1700.00,1700.00,42200 08/05/19,PBID,1020.00,1025.00,1010.00,1025.00,112300 08/05/19,PBRX,735.00,735.00,715.00,725.00,953000 08/05/19,PBSA,790.00,815.00,705.00,735.00,19900 08/05/19,PCAR,1975.00,2000.00,1835.00,2000.00,3891800 08/05/19,PDES,1330.00,1330.00,1330.00,1330.00,0 08/05/19,PEGE,220.00,220.00,188.00,195.00,18300 08/05/19,PEHA,1800.00,1830.00,1740.00,1785.00,30700 08/05/19,PGAS,1970.00,1995.00,1965.00,1975.00,33018200 08/05/19,PGLI,430.00,430.00,430.00,430.00,100 08/05/19,PICO,1360.00,1400.00,1305.00,1400.00,1348400 08/05/19,PJAA,1100.00,1100.00,1100.00,1100.00,10100 08/05/19,PKPK,84.00,85.00,83.00,85.00,12100 08/05/19,PLAS,50.00,50.00,50.00,50.00,0 08/05/19,PLIN,3200.00,3300.00,3200.00,3270.00,6200 08/05/19,PNBN,1490.00,1520.00,1360.00,1370.00,5086800 08/05/19,PNBS,55.00,56.00,52.00,54.00,4367000 08/05/19,PNIN,1375.00,1375.00,1335.00,1345.00,369100 08/05/19,PNLF,356.00,360.00,330.00,330.00,38877900 08/05/19,PNSE,570.00,570.00,545.00,545.00,1200 08/05/19,POLA,1110.00,1115.00,1100.00,1115.00,1900 08/05/19,POLA-W,800.00,800.00,800.00,800.00,100 08/05/19,POLI,1025.00,1040.00,1000.00,1020.00,1800 08/05/19,POLL,1695.00,1695.00,1695.00,1695.00,0 08/05/19,POLU,2060.00,2500.00,1990.00,2320.00,139300 08/05/19,POLY,83.00,83.00,80.00,82.00,1630100 08/05/19,POOL,1800.00,1800.00,1660.00,1700.00,117643100 08/05/19,POOL-W,1800.00,4010.00,4010.00,4010.00,0 08/05/19,PORT,645.00,645.00,645.00,645.00,0 08/05/19,POSA,124.00,165.00,116.00,125.00,1322808600 08/05/19,POSA-W,11.00,11.00,10.00,10.00,36938900 08/05/19,POWR,890.00,900.00,875.00,885.00,7023100 08/05/19,PPRE,358.00,360.00,338.00,348.00,2706600 08/05/19,PPRO,112.00,112.00,106.00,108.00,47419300 08/05/19,PRAS,156.00,156.00,156.00,156.00,200 08/05/19,PRDA,4010.00,4060.00,4000.00,4060.00,11400 08/05/19,PRIM,476.00,476.00,476.00,476.00,100100 08/05/19,PRIM-W,33.00,35.00,33.00,35.00,400 08/05/19,PSAB,236.00,248.00,234.00,248.00,9230300 08/05/19,PSDN,180.00,180.00,178.00,178.00,11500 08/05/19,PSKT,50.00,50.00,50.00,50.00,200 08/05/19,PSSI,169.00,170.00,163.00,164.00,2328000 08/05/19,PTBA,2670.00,2680.00,2620.00,2620.00,17234300 08/05/19,PTIS,286.00,286.00,286.00,286.00,2000 08/05/19,PTPP,1900.00,1915.00,1870.00,1870.00,24078700 08/05/19,PTRO,1525.00,1535.00,1470.00,1475.00,670900 08/05/19,PTSN,462.00,464.00,434.00,434.00,3184600 08/05/19,PTSP,5825.00,5825.00,5825.00,5825.00,0 08/05/19,PUDP,392.00,392.00,376.00,376.00,200 08/05/19,PWON,700.00,700.00,680.00,680.00,47538500 08/05/19,PYFA,184.00,184.00,184.00,184.00,0 08/05/19,PZZA,1030.00,1030.00,1000.00,1010.00,394500 08/05/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 08/05/19,R-LQ45X,1048.00,1048.00,1032.00,1035.00,17900 08/05/19,RAJA,262.00,262.00,250.00,252.00,6757200 08/05/19,RALS,1330.00,1330.00,1295.00,1310.00,4975000 08/05/19,RANC,420.00,420.00,398.00,398.00,119300 08/05/19,RBMS,89.00,89.00,85.00,85.00,969600 08/05/19,RDTX,7500.00,7500.00,7000.00,7000.00,2400 08/05/19,RELI,210.00,210.00,210.00,210.00,0 08/05/19,RICY,166.00,169.00,164.00,168.00,44800 08/05/19,RIGS,258.00,262.00,254.00,254.00,357300 08/05/19,RIMO,130.00,130.00,120.00,130.00,175933000 08/05/19,RISE,600.00,600.00,585.00,590.00,918500 08/05/19,RMBA,340.00,342.00,340.00,342.00,12500 08/05/19,RODA,252.00,258.00,222.00,256.00,37500 08/05/19,ROTI,1290.00,1290.00,1275.00,1280.00,96900 08/05/19,RUIS,236.00,236.00,236.00,236.00,70000 08/05/19,SAFE,208.00,208.00,202.00,208.00,253600 08/05/19,SAME,486.00,486.00,480.00,480.00,1050600 08/05/19,SAPX,690.00,690.00,680.00,680.00,300 08/05/19,SATU,117.00,118.00,114.00,115.00,1211500 08/05/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 08/05/19,SCCO,9100.00,9100.00,9100.00,9100.00,2000 08/05/19,SCMA,1395.00,1395.00,1320.00,1320.00,10351200 08/05/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 08/05/19,SDMU,57.00,57.00,53.00,54.00,1345000 08/05/19,SDPC,110.00,110.00,108.00,108.00,5100 08/05/19,SDRA,800.00,800.00,650.00,650.00,1600 08/05/19,SFAN,620.00,620.00,615.00,620.00,234400 08/05/19,SFAN-W,620.00,505.00,505.00,505.00,0 08/05/19,SGRO,2250.00,2260.00,2250.00,2260.00,600 08/05/19,SHID,3520.00,3520.00,3520.00,3520.00,0 08/05/19,SHIP,790.00,795.00,780.00,785.00,837000 08/05/19,SIDO,1110.00,1115.00,1075.00,1085.00,2162800 08/05/19,SILO,6475.00,6500.00,5800.00,6450.00,1080800 08/05/19,SIMA,77.00,78.00,75.00,75.00,2599000 08/05/19,SIMP,322.00,324.00,314.00,316.00,4997700 08/05/19,SIPD,920.00,920.00,920.00,920.00,0 08/05/19,SKBM,430.00,430.00,430.00,430.00,0 08/05/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 08/05/19,SKRN,416.00,428.00,416.00,416.00,240800 08/05/19,SKYB,128.00,131.00,121.00,121.00,7600 08/05/19,SMAR,3950.00,3950.00,3750.00,3800.00,19400 08/05/19,SMBR,910.00,910.00,820.00,825.00,6270500 08/05/19,SMCB,1385.00,1485.00,1385.00,1385.00,14300 08/05/19,SMDM,142.00,142.00,142.00,142.00,1200 08/05/19,SMDR,282.00,290.00,282.00,284.00,945500 08/05/19,SMGR,13000.00,13100.00,12000.00,12400.00,4816400 08/05/19,SMKL,252.00,252.00,246.00,250.00,802100 08/05/19,SMKL-W,32.00,34.00,29.00,32.00,161600 08/05/19,SMMA,10000.00,10000.00,10000.00,10000.00,0 08/05/19,SMMT,136.00,140.00,123.00,127.00,782200 08/05/19,SMRA,1230.00,1230.00,1165.00,1210.00,22520400 08/05/19,SMRU,105.00,108.00,98.00,100.00,6976600 08/05/19,SMSM,1550.00,1550.00,1520.00,1530.00,3005600 08/05/19,SOCI,214.00,220.00,199.00,206.00,26550700 08/05/19,SONA,5650.00,5650.00,5650.00,5650.00,0 08/05/19,SOSS,326.00,342.00,326.00,326.00,7100 08/05/19,SOSS-W,28.00,30.00,27.00,28.00,184200 08/05/19,SOTS,294.00,294.00,272.00,288.00,700 08/05/19,SOTS-W,58.00,91.00,58.00,88.00,600 08/05/19,SPMA,322.00,322.00,312.00,316.00,477000 08/05/19,SPTO,1055.00,1055.00,1025.00,1035.00,2190400 08/05/19,SQMI,204.00,204.00,196.00,200.00,430400 08/05/19,SRAJ,268.00,290.00,240.00,258.00,92800 08/05/19,SRIL,342.00,352.00,340.00,344.00,569058400 08/05/19,SRSN,78.00,78.00,75.00,75.00,6330500 08/05/19,SRTG,3700.00,3700.00,3610.00,3690.00,51600 08/05/19,SSIA,810.00,810.00,730.00,800.00,35674600 08/05/19,SSMS,990.00,1000.00,960.00,960.00,61182600 08/05/19,SSTM,456.00,498.00,456.00,480.00,7200 08/05/19,STAR,99.00,99.00,97.00,98.00,1546100 08/05/19,STTP,3200.00,3200.00,3200.00,3200.00,0 08/05/19,SUGI,50.00,50.00,50.00,50.00,0 08/05/19,SULI,58.00,58.00,54.00,55.00,2105800 08/05/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 08/05/19,SURE,2950.00,2980.00,2930.00,2980.00,1356000 08/05/19,SWAT,115.00,116.00,112.00,113.00,11584100 08/05/19,TALF,374.00,374.00,282.00,322.00,7200 08/05/19,TAMU,510.00,515.00,494.00,498.00,12116600 08/05/19,TARA,760.00,760.00,725.00,725.00,26222100 08/05/19,TAXI,50.00,50.00,50.00,50.00,200 08/05/19,TBIG,4290.00,4290.00,4160.00,4190.00,4766100 08/05/19,TBLA,815.00,820.00,790.00,815.00,1456800 08/05/19,TBMS,785.00,785.00,785.00,785.00,300 08/05/19,TCID,13500.00,13700.00,13500.00,13700.00,2400 08/05/19,TCPI,6300.00,6300.00,6000.00,6100.00,4072900 08/05/19,TDPM,280.00,282.00,262.00,262.00,15568300 08/05/19,TELE,394.00,398.00,376.00,386.00,714000 08/05/19,TFCO,660.00,710.00,650.00,710.00,25800 08/05/19,TGKA,4400.00,4600.00,4400.00,4600.00,600 08/05/19,TGRA,805.00,805.00,790.00,800.00,14853600 08/05/19,TIFA,169.00,169.00,168.00,168.00,19200 08/05/19,TINS,980.00,995.00,955.00,955.00,16038900 08/05/19,TIRA,236.00,236.00,195.00,210.00,4200 08/05/19,TIRT,65.00,67.00,65.00,66.00,10800 08/05/19,TKIM,10900.00,10900.00,9900.00,9900.00,2320100 08/05/19,TLKM,4200.00,4220.00,4060.00,4080.00,112253200 08/05/19,TMAS,160.00,163.00,151.00,154.00,2012200 08/05/19,TMPI,50.00,50.00,50.00,50.00,0 08/05/19,TMPO,161.00,182.00,161.00,170.00,8600 08/05/19,TNCA,322.00,322.00,318.00,318.00,700 08/05/19,TOBA,348.00,348.00,348.00,348.00,1400 08/05/19,TOPS,600.00,605.00,580.00,590.00,12682100 08/05/19,TOTL,510.00,515.00,500.00,505.00,868400 08/05/19,TOTO,324.00,324.00,322.00,322.00,49000 08/05/19,TOWR,710.00,715.00,670.00,690.00,10212700 08/05/19,TPIA,6550.00,6700.00,6550.00,6625.00,9399500 08/05/19,TPMA,290.00,290.00,290.00,290.00,0 08/05/19,TRAM,118.00,118.00,113.00,114.00,1117310700 08/05/19,TRAM-W,47.00,47.00,47.00,47.00,5900 08/05/19,TRIL,50.00,50.00,50.00,50.00,0 08/05/19,TRIM,150.00,150.00,141.00,141.00,14000 08/05/19,TRIO,426.00,426.00,426.00,426.00,0 08/05/19,TRIS,238.00,250.00,238.00,250.00,421700 08/05/19,TRST,418.00,418.00,418.00,418.00,0 08/05/19,TRUK,123.00,124.00,121.00,123.00,1632100 08/05/19,TRUS,354.00,354.00,354.00,354.00,200 08/05/19,TSPC,1575.00,1580.00,1550.00,1550.00,87300 08/05/19,TUGU,3200.00,3200.00,3180.00,3200.00,2100 08/05/19,TURI,1020.00,1020.00,1020.00,1020.00,19800 08/05/19,ULTJ,1510.00,1515.00,1500.00,1515.00,3342700 08/05/19,UNIC,4830.00,4960.00,4450.00,4940.00,3800 08/05/19,UNIT,187.00,187.00,187.00,187.00,200 08/05/19,UNSP,105.00,105.00,98.00,102.00,661000 08/05/19,UNTR,24575.00,24575.00,23850.00,23875.00,4959800 08/05/19,UNVR,44025.00,44750.00,43775.00,43825.00,2231500 08/05/19,URBN,2520.00,2520.00,2490.00,2510.00,2964800 08/05/19,URBN-W,77.00,79.00,74.00,74.00,673400 08/05/19,VICO,105.00,109.00,104.00,107.00,42800 08/05/19,VINS,94.00,95.00,94.00,95.00,2100 08/05/19,VINS-W,26.00,27.00,24.00,25.00,1200 08/05/19,VIVA,113.00,114.00,107.00,111.00,10994000 08/05/19,VOKS,346.00,352.00,334.00,334.00,4205700 08/05/19,VRNA,120.00,120.00,120.00,120.00,0 08/05/19,WAPO,91.00,91.00,86.00,90.00,4700 08/05/19,WEGE,338.00,338.00,318.00,318.00,30953400 08/05/19,WEHA,158.00,158.00,157.00,158.00,1636300 08/05/19,WICO,520.00,520.00,520.00,520.00,12900 08/05/19,WIIM,232.00,232.00,222.00,222.00,4827700 08/05/19,WIKA,2220.00,2240.00,2140.00,2210.00,24855100 08/05/19,WINS,158.00,160.00,157.00,159.00,238400 08/05/19,WOMF,290.00,292.00,280.00,290.00,216700 08/05/19,WOOD,835.00,845.00,800.00,830.00,11389900 08/05/19,WSBP,364.00,368.00,352.00,352.00,52398400 08/05/19,WSKT,1850.00,1855.00,1785.00,1795.00,36285500 08/05/19,WTON,570.00,570.00,535.00,535.00,18270500 08/05/19,XAQA,1003.00,1003.00,1003.00,1003.00,0 08/05/19,XBID,546.00,546.00,546.00,546.00,0 08/05/19,XBLQ,495.00,495.00,495.00,495.00,0 08/05/19,XBNI,1111.00,1111.00,1110.00,1110.00,500 08/05/19,XBSK,392.00,392.00,392.00,392.00,0 08/05/19,XCID,77.00,78.00,74.00,76.00,63800 08/05/19,XCIS,105.00,106.00,105.00,105.00,8200 08/05/19,XDIF,503.00,503.00,503.00,503.00,0 08/05/19,XIHD,518.00,518.00,510.00,518.00,2800 08/05/19,XIIC,1155.00,1155.00,1155.00,1155.00,100 08/05/19,XIIF,720.00,720.00,720.00,720.00,0 08/05/19,XIIT,562.00,567.00,558.00,558.00,30900 08/05/19,XIJI,688.00,689.00,688.00,689.00,300 08/05/19,XIPI,172.00,172.00,172.00,172.00,100 08/05/19,XISB,398.00,398.00,398.00,398.00,0 08/05/19,XISC,758.00,758.00,758.00,758.00,1700 08/05/19,XISI,360.00,360.00,360.00,360.00,10500 08/05/19,XISR,410.00,410.00,401.00,401.00,113400 08/05/19,XMIG,183.00,183.00,183.00,183.00,0 08/05/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 08/05/19,XMTS,520.00,520.00,520.00,520.00,100 08/05/19,XPDV,499.00,499.00,488.00,488.00,300 08/05/19,XPES,442.00,442.00,442.00,442.00,0 08/05/19,XPFT,565.00,565.00,565.00,565.00,0 08/05/19,XPID,497.00,497.00,497.00,497.00,0 08/05/19,XPLC,482.00,482.00,482.00,482.00,0 08/05/19,XPLQ,518.00,518.00,518.00,518.00,3500 08/05/19,XPMI,1008.00,1008.00,1008.00,1008.00,0 08/05/19,XPSG,463.00,463.00,463.00,463.00,0 08/05/19,XPTD,553.00,553.00,553.00,553.00,0 08/05/19,XSBC,113.00,113.00,113.00,113.00,0 08/05/19,XSPI,750.00,750.00,750.00,750.00,0 08/05/19,YELO,191.00,191.00,183.00,187.00,2160300 08/05/19,YELO-W,24.00,25.00,22.00,23.00,196000 08/05/19,YPAS,460.00,462.00,460.00,462.00,2300 08/05/19,YULE,156.00,156.00,156.00,156.00,2400 08/05/19,ZBRA,50.00,50.00,50.00,50.00,0 08/05/19,ZINC,585.00,585.00,555.00,555.00,57383900 08/05/19,ZONE,555.00,560.00,550.00,560.00,246100