,,,,,, 08/07/19,AALI,9750.00,9850.00,9750.00,9800.00,164700 08/07/19,ABBA,126.00,146.00,126.00,142.00,15566200 08/07/19,ABDA,7000.00,7000.00,7000.00,7000.00,0 08/07/19,ABMM,1685.00,1685.00,1685.00,1685.00,200 08/07/19,ACES,1720.00,1735.00,1705.00,1715.00,8206100 08/07/19,ACST,1220.00,1240.00,1220.00,1235.00,60900 08/07/19,ADES,1135.00,1165.00,1100.00,1130.00,229000 08/07/19,ADHI,1415.00,1440.00,1405.00,1405.00,4406800 08/07/19,ADMF,10300.00,10600.00,10300.00,10500.00,246000 08/07/19,ADMG,236.00,240.00,234.00,238.00,594800 08/07/19,ADRO,1090.00,1130.00,1090.00,1105.00,60120400 08/07/19,AGII,660.00,660.00,650.00,650.00,1010400 08/07/19,AGRO,270.00,276.00,268.00,270.00,2786700 08/07/19,AGRS,244.00,292.00,244.00,282.00,16100 08/07/19,AHAP,58.00,58.00,57.00,57.00,21600 08/07/19,AIMS,180.00,180.00,180.00,180.00,0 08/07/19,AISA,168.00,168.00,168.00,168.00,0 08/07/19,AKKU,50.00,50.00,50.00,50.00,31900 08/07/19,AKPI,424.00,430.00,424.00,430.00,25300 08/07/19,AKRA,3770.00,3790.00,3710.00,3770.00,7020200 08/07/19,AKSI,332.00,368.00,330.00,362.00,3600 08/07/19,ALDO,382.00,382.00,362.00,380.00,793800 08/07/19,ALKA,500.00,500.00,498.00,498.00,1000 08/07/19,ALMI,462.00,482.00,462.00,482.00,3700 08/07/19,ALTO,386.00,386.00,386.00,386.00,1000 08/07/19,AMAG,310.00,310.00,306.00,308.00,600 08/07/19,AMFG,4900.00,5100.00,4900.00,5100.00,900 08/07/19,AMIN,392.00,392.00,392.00,392.00,25300 08/07/19,AMRT,920.00,945.00,915.00,920.00,653600 08/07/19,ANDI,2060.00,2150.00,2060.00,2150.00,18100 08/07/19,ANJT,820.00,825.00,805.00,825.00,28900 08/07/19,ANTM,945.00,1030.00,940.00,1005.00,487598800 08/07/19,APEX,525.00,685.00,525.00,675.00,2300 08/07/19,APIC,635.00,665.00,635.00,660.00,27122400 08/07/19,APIC-W,635.00,330.00,330.00,330.00,0 08/07/19,APII,166.00,166.00,165.00,165.00,6000 08/07/19,APLI,118.00,119.00,116.00,119.00,515600 08/07/19,APLN,180.00,184.00,176.00,178.00,51385600 08/07/19,APOL,50.00,50.00,50.00,50.00,0 08/07/19,APOL-W2,35.00,35.00,22.00,22.00,3800 08/07/19,ARGO,825.00,825.00,825.00,825.00,0 08/07/19,ARII,800.00,800.00,800.00,800.00,20300 08/07/19,ARKA,1100.00,1170.00,1065.00,1150.00,132300 08/07/19,ARMY,244.00,254.00,236.00,252.00,113341100 08/07/19,ARNA,545.00,555.00,545.00,550.00,1597700 08/07/19,ARTA,476.00,476.00,476.00,476.00,0 08/07/19,ARTI,50.00,50.00,50.00,50.00,300 08/07/19,ARTO,187.00,189.00,187.00,189.00,43200 08/07/19,ASBI,320.00,320.00,312.00,320.00,500 08/07/19,ASDM,1020.00,1020.00,1020.00,1020.00,2500 08/07/19,ASGR,1130.00,1140.00,1100.00,1100.00,9400 08/07/19,ASII,6750.00,6850.00,6725.00,6725.00,31631500 08/07/19,ASJT,216.00,216.00,212.00,212.00,206900 08/07/19,ASMI,855.00,860.00,855.00,855.00,1012900 08/07/19,ASRI,312.00,318.00,308.00,310.00,11437600 08/07/19,ASRM,2250.00,2350.00,2250.00,2350.00,1000 08/07/19,ASSA,800.00,820.00,790.00,820.00,1680300 08/07/19,ATIC,800.00,830.00,800.00,830.00,900 08/07/19,ATPK,194.00,194.00,194.00,194.00,0 08/07/19,AUTO,1390.00,1400.00,1370.00,1390.00,277800 08/07/19,BABP,50.00,50.00,50.00,50.00,7600 08/07/19,BABP-W2,29.00,29.00,25.00,25.00,6700 08/07/19,BABP-W3,45.00,45.00,27.00,27.00,5100 08/07/19,BACA,280.00,280.00,280.00,280.00,100 08/07/19,BACA-W2,280.00,100.00,100.00,100.00,0 08/07/19,BAJA,87.00,93.00,87.00,88.00,30300 08/07/19,BALI,1670.00,1680.00,1665.00,1680.00,265400 08/07/19,BAPA,90.00,91.00,88.00,90.00,82400 08/07/19,BATA,660.00,680.00,650.00,670.00,8100 08/07/19,BAYU,1255.00,1255.00,1255.00,1255.00,700 08/07/19,BBCA,29875.00,30250.00,29525.00,30050.00,18420400 08/07/19,BBHI,162.00,162.00,160.00,160.00,30400 08/07/19,BBKP,278.00,284.00,278.00,280.00,3276700 08/07/19,BBLD,470.00,470.00,470.00,470.00,0 08/07/19,BBMD,2240.00,2240.00,2240.00,2240.00,30400 08/07/19,BBNI,7900.00,8000.00,7825.00,7875.00,28251500 08/07/19,BBRI,4140.00,4290.00,4140.00,4250.00,146976400 08/07/19,BBRM,50.00,50.00,50.00,50.00,200000 08/07/19,BBTN,2240.00,2310.00,2240.00,2300.00,18249800 08/07/19,BBYB,278.00,278.00,278.00,278.00,0 08/07/19,BCAP,226.00,226.00,214.00,220.00,68300 08/07/19,BCIC,450.00,450.00,450.00,450.00,0 08/07/19,BCIP,82.00,84.00,81.00,83.00,2040900 08/07/19,BDMN,4720.00,4780.00,4660.00,4680.00,4210800 08/07/19,BEEF,318.00,354.00,316.00,350.00,68330000 08/07/19,BEEF-W,45.00,50.00,42.00,48.00,2743000 08/07/19,BEKS,50.00,50.00,50.00,50.00,10100 08/07/19,BELL,468.00,585.00,464.00,472.00,286400 08/07/19,BEST,300.00,304.00,290.00,292.00,15326900 08/07/19,BFIN,590.00,590.00,575.00,580.00,1516900 08/07/19,BGTG,71.00,72.00,70.00,71.00,944100 08/07/19,BHIT,72.00,74.00,72.00,73.00,17785500 08/07/19,BIKA,214.00,234.00,214.00,214.00,102200 08/07/19,BIMA,50.00,50.00,50.00,50.00,1700 08/07/19,BINA,860.00,915.00,860.00,910.00,3600 08/07/19,BIPI,50.00,50.00,50.00,50.00,93200 08/07/19,BIPI-W,12.00,13.00,12.00,13.00,5859400 08/07/19,BIPP,66.00,68.00,65.00,68.00,75000 08/07/19,BIPP-W2,66.00,1.00,1.00,1.00,0 08/07/19,BIRD,2680.00,2800.00,2660.00,2770.00,3197800 08/07/19,BISI,1395.00,1420.00,1390.00,1420.00,87700 08/07/19,BJBR,1470.00,1525.00,1470.00,1525.00,9964200 08/07/19,BJTM,625.00,630.00,620.00,625.00,3798000 08/07/19,BKDP,55.00,55.00,55.00,55.00,0 08/07/19,BKSL,141.00,144.00,138.00,139.00,101896400 08/07/19,BKSL-W,31.00,32.00,29.00,30.00,1967000 08/07/19,BKSW,186.00,197.00,186.00,187.00,10400 08/07/19,BLTA,50.00,50.00,50.00,50.00,1400 08/07/19,BLTZ,3800.00,3800.00,3800.00,3800.00,0 08/07/19,BLUE,575.00,580.00,550.00,580.00,269700 08/07/19,BMAS,288.00,300.00,280.00,300.00,1400 08/07/19,BMRI,7275.00,7400.00,7275.00,7350.00,51966400 08/07/19,BMSR,98.00,112.00,94.00,100.00,6400 08/07/19,BMTR,362.00,372.00,360.00,362.00,30798400 08/07/19,BNBA,276.00,282.00,276.00,280.00,17600 08/07/19,BNBR,50.00,50.00,50.00,50.00,1200 08/07/19,BNGA,1035.00,1065.00,1020.00,1060.00,975700 08/07/19,BNII,252.00,256.00,242.00,244.00,3221300 08/07/19,BNLI,870.00,920.00,870.00,900.00,60539500 08/07/19,BOGA,700.00,705.00,695.00,705.00,4191700 08/07/19,BOGA-W,700.00,520.00,520.00,520.00,0 08/07/19,BOLA,370.00,370.00,366.00,368.00,492000 08/07/19,BOLT,845.00,860.00,845.00,860.00,113400 08/07/19,BORN,50.00,50.00,50.00,50.00,0 08/07/19,BOSS,1000.00,1000.00,950.00,950.00,152900 08/07/19,BPFI,935.00,935.00,935.00,935.00,0 08/07/19,BPII,8000.00,8000.00,8000.00,8000.00,0 08/07/19,BPTR,90.00,99.00,90.00,98.00,658600 08/07/19,BRAM,7200.00,7200.00,6525.00,6525.00,1100 08/07/19,BRIS,482.00,492.00,480.00,480.00,5911100 08/07/19,BRMS,50.00,50.00,50.00,50.00,147200 08/07/19,BRNA,1085.00,1085.00,1050.00,1050.00,1600 08/07/19,BRPT,730.00,740.00,710.00,720.00,88496300 08/07/19,BRPT-W,398.00,400.00,360.00,380.00,64700 08/07/19,BSDE,1315.00,1330.00,1295.00,1295.00,9516500 08/07/19,BSIM,600.00,600.00,600.00,600.00,300 08/07/19,BSIM-W3,55.00,55.00,41.00,50.00,3700 08/07/19,BSSR,1550.00,1600.00,1550.00,1600.00,300 08/07/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 08/07/19,BTEK,71.00,89.00,69.00,82.00,158601500 08/07/19,BTEL,50.00,50.00,50.00,50.00,0 08/07/19,BTON,230.00,232.00,224.00,228.00,10000 08/07/19,BTPN,3280.00,3320.00,3230.00,3320.00,186300 08/07/19,BTPS,3350.00,3390.00,3250.00,3300.00,31216700 08/07/19,BUDI,100.00,101.00,100.00,101.00,497600 08/07/19,BUKK,1645.00,1645.00,1645.00,1645.00,100 08/07/19,BULL,190.00,194.00,189.00,192.00,20385700 08/07/19,BULL-W,190.00,88.00,88.00,88.00,0 08/07/19,BULL-W2,26.00,26.00,24.00,25.00,236100 08/07/19,BUMI,104.00,107.00,103.00,104.00,103088400 08/07/19,BUVA,88.00,88.00,87.00,88.00,709700 08/07/19,BVIC,164.00,188.00,164.00,176.00,5800 08/07/19,BWPT,136.00,137.00,135.00,135.00,3407100 08/07/19,BYAN,17100.00,17100.00,17100.00,17100.00,0 08/07/19,CAKK,111.00,119.00,111.00,115.00,1933300 08/07/19,CAKK-W,25.00,25.00,23.00,25.00,704000 08/07/19,CAMP,550.00,580.00,540.00,575.00,2439100 08/07/19,CANI,160.00,160.00,151.00,155.00,6400 08/07/19,CARS,212.00,242.00,212.00,236.00,5019700 08/07/19,CASA,394.00,398.00,390.00,394.00,7210000 08/07/19,CASA-W,338.00,338.00,338.00,338.00,100 08/07/19,CASS,680.00,680.00,680.00,680.00,0 08/07/19,CCSI,214.00,224.00,214.00,220.00,2350100 08/07/19,CEKA,1580.00,1620.00,1580.00,1610.00,189800 08/07/19,CENT,84.00,84.00,83.00,84.00,3066900 08/07/19,CFIN,310.00,318.00,308.00,318.00,140600 08/07/19,CINT,274.00,276.00,272.00,272.00,114100 08/07/19,CITA,2100.00,2450.00,1900.00,1980.00,77900 08/07/19,CITY,196.00,214.00,196.00,214.00,13500 08/07/19,CITY-W,196.00,98.00,98.00,98.00,0 08/07/19,CKRA,76.00,76.00,76.00,76.00,0 08/07/19,CLAY,4530.00,4580.00,4530.00,4540.00,3245500 08/07/19,CLEO,505.00,540.00,500.00,525.00,25556300 08/07/19,CLPI,815.00,840.00,805.00,815.00,330300 08/07/19,CMNP,1425.00,1430.00,1400.00,1430.00,33300 08/07/19,CMPP,184.00,184.00,184.00,184.00,0 08/07/19,CNKO,50.00,50.00,50.00,50.00,100 08/07/19,CNTB,250.00,250.00,250.00,250.00,0 08/07/19,CNTX,470.00,470.00,450.00,450.00,700 08/07/19,COCO,925.00,925.00,915.00,925.00,3100400 08/07/19,COCO-W,480.00,510.00,440.00,440.00,38900 08/07/19,COWL,208.00,216.00,208.00,210.00,107200 08/07/19,CPIN,4690.00,4780.00,4600.00,4600.00,11532200 08/07/19,CPRI,69.00,71.00,67.00,68.00,10654700 08/07/19,CPRI-W,33.00,33.00,27.00,31.00,31600 08/07/19,CPRO,50.00,50.00,50.00,50.00,500 08/07/19,CSAP,515.00,515.00,500.00,515.00,195700 08/07/19,CSIS,101.00,101.00,96.00,98.00,1914700 08/07/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 08/07/19,CTRA,1225.00,1245.00,1170.00,1180.00,29635100 08/07/19,CTTH,98.00,99.00,97.00,97.00,90300 08/07/19,DART,312.00,312.00,312.00,312.00,66200 08/07/19,DAYA,234.00,270.00,234.00,248.00,33300 08/07/19,DEAL,1250.00,1295.00,1245.00,1275.00,20308900 08/07/19,DEAL-W,800.00,950.00,800.00,950.00,300 08/07/19,DEFI,1925.00,1925.00,1920.00,1920.00,1600 08/07/19,DEWA,50.00,50.00,50.00,50.00,500 08/07/19,DFAM,845.00,850.00,800.00,805.00,888200 08/07/19,DFAM-W,680.00,680.00,680.00,680.00,50000 08/07/19,DGIK,50.00,50.00,50.00,50.00,100 08/07/19,DIGI,1700.00,1745.00,1695.00,1700.00,21800 08/07/19,DILD,418.00,420.00,410.00,420.00,45911700 08/07/19,DIVA,3730.00,3810.00,3730.00,3800.00,1898000 08/07/19,DKFT,199.00,199.00,195.00,198.00,313500 08/07/19,DLTA,7025.00,7050.00,7025.00,7050.00,1300 08/07/19,DMAS,314.00,318.00,300.00,304.00,91545700 08/07/19,DNAR,278.00,278.00,270.00,270.00,29200 08/07/19,DNET,3100.00,3100.00,3100.00,3100.00,2500 08/07/19,DOID,410.00,426.00,406.00,418.00,10894900 08/07/19,DPNS,300.00,300.00,300.00,300.00,1000 08/07/19,DPUM,120.00,120.00,116.00,116.00,808000 08/07/19,DSFI,127.00,127.00,123.00,123.00,587900 08/07/19,DSNG,348.00,348.00,346.00,348.00,48600 08/07/19,DSSA,19975.00,19975.00,19975.00,19975.00,0 08/07/19,DUCK,1510.00,1560.00,1505.00,1530.00,276400 08/07/19,DUTI,6775.00,6775.00,6775.00,6775.00,0 08/07/19,DVLA,2170.00,2200.00,2170.00,2200.00,300 08/07/19,DWGL,155.00,200.00,150.00,186.00,1849600 08/07/19,DWGL-W,19.00,27.00,19.00,25.00,6623000 08/07/19,DYAN,145.00,147.00,130.00,138.00,4558800 08/07/19,EAST,141.00,150.00,140.00,145.00,3989600 08/07/19,EAST-W,17.00,19.00,16.00,19.00,5532400 08/07/19,ECII,1120.00,1120.00,1120.00,1120.00,50000 08/07/19,EKAD,875.00,880.00,870.00,870.00,209700 08/07/19,ELSA,334.00,344.00,334.00,340.00,17015600 08/07/19,ELTY,50.00,50.00,50.00,50.00,0 08/07/19,EMDE,238.00,238.00,238.00,238.00,100000 08/07/19,EMTK,7250.00,7250.00,7200.00,7200.00,100200 08/07/19,ENRG,56.00,58.00,56.00,56.00,16575900 08/07/19,ENVY,1230.00,1270.00,1220.00,1250.00,39585000 08/07/19,EPMT,2350.00,2350.00,2350.00,2350.00,0 08/07/19,ERAA,1860.00,1915.00,1850.00,1885.00,26695000 08/07/19,ERTX,118.00,119.00,118.00,118.00,32000 08/07/19,ESSA,262.00,280.00,258.00,264.00,17703300 08/07/19,ESTI,90.00,91.00,90.00,90.00,1108200 08/07/19,ETWA,70.00,70.00,66.00,70.00,20500 08/07/19,EXCL,3170.00,3310.00,3170.00,3300.00,11495800 08/07/19,FAST,2760.00,2760.00,2750.00,2750.00,2400 08/07/19,FASW,8150.00,8175.00,8150.00,8150.00,289100 08/07/19,FILM,940.00,975.00,900.00,950.00,49000 08/07/19,FINN,50.00,50.00,50.00,50.00,200 08/07/19,FIRE,2320.00,2440.00,2190.00,2260.00,34249200 08/07/19,FIRE-W,2320.00,1910.00,1910.00,1910.00,0 08/07/19,FISH,2890.00,2890.00,2890.00,2890.00,0 08/07/19,FITT,99.00,102.00,98.00,98.00,3289900 08/07/19,FITT-W,35.00,42.00,35.00,38.00,111300 08/07/19,FMII,560.00,560.00,560.00,560.00,0 08/07/19,FOOD,177.00,192.00,172.00,177.00,8420800 08/07/19,FORU,90.00,90.00,90.00,90.00,0 08/07/19,FORZ,940.00,940.00,940.00,940.00,0 08/07/19,FORZ-W,466.00,466.00,466.00,466.00,0 08/07/19,FPNI,138.00,138.00,130.00,130.00,1809200 08/07/19,FREN,163.00,171.00,163.00,166.00,106443500 08/07/19,FREN-W,102.00,103.00,99.00,99.00,233200 08/07/19,FUJI,117.00,122.00,117.00,118.00,630700 08/07/19,GAMA,50.00,50.00,50.00,50.00,1200 08/07/19,GDST,87.00,89.00,85.00,89.00,271900 08/07/19,GDYR,1985.00,1985.00,1985.00,1985.00,0 08/07/19,GEMA,370.00,370.00,368.00,370.00,110200 08/07/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 08/07/19,GGRM,72400.00,73975.00,71900.00,73200.00,1638800 08/07/19,GHON,1330.00,1330.00,1210.00,1280.00,13100 08/07/19,GIAA,382.00,430.00,382.00,430.00,78131500 08/07/19,GJTL,675.00,675.00,665.00,665.00,6398100 08/07/19,GLOB,478.00,500.00,470.00,494.00,173900 08/07/19,GMCW,860.00,860.00,860.00,860.00,0 08/07/19,GMFI,196.00,204.00,196.00,204.00,21365500 08/07/19,GMTD,19900.00,19900.00,19900.00,19900.00,100 08/07/19,GOLD,240.00,260.00,234.00,256.00,204600 08/07/19,GOLL,50.00,50.00,50.00,50.00,0 08/07/19,GOOD,1600.00,1615.00,1595.00,1600.00,479200 08/07/19,GPRA,92.00,93.00,91.00,92.00,33500 08/07/19,GREN,328.00,328.00,328.00,328.00,0 08/07/19,GSMF,116.00,116.00,116.00,116.00,0 08/07/19,GTBO,152.00,160.00,150.00,160.00,13200 08/07/19,GWSA,190.00,194.00,190.00,194.00,1800 08/07/19,GZCO,50.00,50.00,50.00,50.00,200 08/07/19,HADE,50.00,50.00,50.00,50.00,0 08/07/19,HDFA,159.00,159.00,159.00,159.00,0 08/07/19,HDIT,780.00,780.00,770.00,770.00,386200 08/07/19,HDTX,120.00,120.00,120.00,120.00,0 08/07/19,HEAL,3290.00,3320.00,3270.00,3290.00,53600 08/07/19,HELI,170.00,170.00,170.00,170.00,100 08/07/19,HELI-W,15.00,15.00,14.00,15.00,64700 08/07/19,HERO,755.00,760.00,755.00,760.00,2200 08/07/19,HEXA,3350.00,3350.00,3260.00,3300.00,6000 08/07/19,HITS,635.00,650.00,635.00,650.00,22200 08/07/19,HKMU,352.00,356.00,350.00,350.00,14864300 08/07/19,HMSP,2880.00,2930.00,2850.00,2900.00,51469200 08/07/19,HOKI,820.00,840.00,810.00,835.00,39366700 08/07/19,HOKI-W,820.00,660.00,660.00,660.00,0 08/07/19,HOME,59.00,60.00,57.00,59.00,3582591800 08/07/19,HOTL,171.00,175.00,169.00,173.00,6164500 08/07/19,HRME,735.00,840.00,735.00,765.00,8641700 08/07/19,HRTA,330.00,350.00,318.00,332.00,1382500 08/07/19,HRUM,1290.00,1365.00,1285.00,1365.00,3482400 08/07/19,IATA,50.00,50.00,50.00,50.00,100 08/07/19,IBFN,182.00,210.00,182.00,200.00,201300 08/07/19,IBFN-W,33.00,33.00,33.00,33.00,1300 08/07/19,IBST,8300.00,8300.00,8300.00,8300.00,0 08/07/19,ICBP,10875.00,11900.00,10850.00,11225.00,8654200 08/07/19,ICON,100.00,103.00,99.00,99.00,65800 08/07/19,IDPR,390.00,394.00,380.00,380.00,430200 08/07/19,IGAR,358.00,360.00,350.00,358.00,25400 08/07/19,IIKP,50.00,51.00,50.00,50.00,9648100 08/07/19,IKAI,138.00,139.00,134.00,134.00,3981400 08/07/19,IKBI,286.00,286.00,282.00,282.00,51700 08/07/19,IMAS,2090.00,2120.00,2050.00,2100.00,1433500 08/07/19,IMJS,498.00,515.00,492.00,494.00,469100 08/07/19,IMPC,1025.00,1035.00,1025.00,1035.00,376500 08/07/19,INAF,2130.00,2130.00,2090.00,2090.00,85500 08/07/19,INAI,438.00,478.00,438.00,438.00,19500 08/07/19,INCF,69.00,69.00,69.00,69.00,0 08/07/19,INCI,472.00,476.00,472.00,476.00,400 08/07/19,INCO,2960.00,3040.00,2960.00,2990.00,22849500 08/07/19,INDF,7050.00,7300.00,7050.00,7200.00,17231200 08/07/19,INDR,4110.00,4350.00,4100.00,4350.00,8800 08/07/19,INDS,2230.00,2240.00,2190.00,2240.00,238400 08/07/19,INDX,63.00,68.00,63.00,63.00,22600 08/07/19,INDY,1400.00,1445.00,1380.00,1390.00,5993200 08/07/19,INKP,6750.00,6900.00,6675.00,6675.00,8068000 08/07/19,INOV,374.00,378.00,370.00,376.00,303600 08/07/19,INPC,69.00,70.00,68.00,70.00,615400 08/07/19,INPC-W,8.00,8.00,7.00,8.00,1742200 08/07/19,INPP,705.00,980.00,705.00,860.00,7800 08/07/19,INPS,3050.00,3060.00,3030.00,3060.00,800 08/07/19,INRU,630.00,630.00,630.00,630.00,100 08/07/19,INTA,476.00,476.00,468.00,476.00,539600 08/07/19,INTA-W,476.00,200.00,200.00,200.00,0 08/07/19,INTD,168.00,168.00,168.00,168.00,100 08/07/19,INTP,21500.00,21975.00,21475.00,21825.00,1564200 08/07/19,IPCC,1220.00,1230.00,1195.00,1230.00,144400 08/07/19,IPCM,278.00,286.00,264.00,284.00,165900 08/07/19,IPOL,105.00,115.00,103.00,106.00,2919300 08/07/19,IPTV,212.00,238.00,210.00,238.00,3168800 08/07/19,IPTV-W,16.00,16.00,15.00,16.00,4553700 08/07/19,ISAT,3140.00,3400.00,3130.00,3360.00,16043500 08/07/19,ISSP,107.00,121.00,107.00,115.00,20365800 08/07/19,ITIC,620.00,640.00,615.00,615.00,1633400 08/07/19,ITMA,940.00,950.00,940.00,950.00,1000 08/07/19,ITMG,16050.00,16400.00,15700.00,15700.00,1435100 08/07/19,ITTG,82.00,82.00,82.00,82.00,0 08/07/19,JAST,1095.00,1105.00,1095.00,1105.00,477700 08/07/19,JAWA,100.00,102.00,75.00,94.00,54000 08/07/19,JAYA,106.00,110.00,106.00,109.00,1789200 08/07/19,JAYA-W,20.00,22.00,19.00,20.00,679600 08/07/19,JECC,5400.00,5400.00,5400.00,5400.00,2600 08/07/19,JGLE,50.00,50.00,50.00,50.00,0 08/07/19,JIHD,510.00,510.00,510.00,510.00,154200 08/07/19,JKON,490.00,490.00,490.00,490.00,200 08/07/19,JKSW,60.00,60.00,60.00,60.00,0 08/07/19,JMAS,890.00,895.00,675.00,890.00,2700 08/07/19,JPFA,1525.00,1540.00,1495.00,1500.00,15643500 08/07/19,JRPT,555.00,555.00,550.00,555.00,5216600 08/07/19,JSKY,1240.00,1300.00,1240.00,1240.00,10075100 08/07/19,JSMR,5675.00,5775.00,5625.00,5700.00,5974900 08/07/19,JSPT,990.00,990.00,990.00,990.00,100 08/07/19,JTPE,970.00,970.00,965.00,970.00,987000 08/07/19,KAEF,3100.00,3200.00,3100.00,3140.00,49900 08/07/19,KARW,63.00,72.00,63.00,72.00,2000 08/07/19,KAYU,396.00,418.00,392.00,406.00,26439500 08/07/19,KBLI,610.00,610.00,590.00,595.00,20455000 08/07/19,KBLM,276.00,278.00,266.00,266.00,10800 08/07/19,KBLV,400.00,400.00,400.00,400.00,2300 08/07/19,KBRI,50.00,50.00,50.00,50.00,0 08/07/19,KDSI,1270.00,1270.00,1265.00,1270.00,38500 08/07/19,KIAS,86.00,86.00,81.00,85.00,3755700 08/07/19,KICI,240.00,240.00,218.00,218.00,300 08/07/19,KIJA,304.00,308.00,302.00,304.00,7455500 08/07/19,KINO,3080.00,3150.00,3080.00,3140.00,234100 08/07/19,KIOS,480.00,480.00,480.00,480.00,5500 08/07/19,KIOS-W,480.00,220.00,220.00,220.00,0 08/07/19,KJEN,1405.00,1410.00,1380.00,1410.00,290200 08/07/19,KKGI,210.00,216.00,206.00,216.00,43300 08/07/19,KLBF,1390.00,1455.00,1380.00,1430.00,31772500 08/07/19,KMTR,322.00,324.00,316.00,320.00,19500 08/07/19,KOBX,163.00,166.00,160.00,163.00,259000 08/07/19,KOIN,202.00,202.00,202.00,202.00,0 08/07/19,KONI,494.00,535.00,486.00,486.00,5400 08/07/19,KOPI,625.00,630.00,625.00,630.00,48000 08/07/19,KOTA,400.00,400.00,396.00,396.00,3124000 08/07/19,KOTA-W,20.00,20.00,18.00,20.00,4708300 08/07/19,KPAL,540.00,550.00,510.00,535.00,5093000 08/07/19,KPAS,120.00,121.00,113.00,116.00,26688200 08/07/19,KPAS-W,32.00,32.00,30.00,32.00,13200 08/07/19,KPIG,135.00,135.00,131.00,132.00,30100 08/07/19,KRAH,2430.00,2430.00,2360.00,2360.00,11100 08/07/19,KRAS,326.00,330.00,324.00,324.00,3504500 08/07/19,KREN,550.00,550.00,525.00,535.00,92886000 08/07/19,LAND,1710.00,1740.00,1700.00,1740.00,145200 08/07/19,LAPD,50.00,50.00,50.00,50.00,0 08/07/19,LCGP,114.00,114.00,114.00,114.00,0 08/07/19,LCKM,308.00,326.00,308.00,324.00,113400 08/07/19,LEAD,51.00,52.00,50.00,51.00,9311700 08/07/19,LIFE,12000.00,12000.00,12000.00,12000.00,6000 08/07/19,LINK,4200.00,4200.00,3950.00,4150.00,2274000 08/07/19,LION,535.00,535.00,490.00,510.00,13200 08/07/19,LMAS,61.00,61.00,59.00,60.00,23000 08/07/19,LMPI,140.00,143.00,140.00,143.00,15200 08/07/19,LMSH,450.00,450.00,450.00,450.00,0 08/07/19,LPCK,1550.00,1570.00,1495.00,1520.00,2335700 08/07/19,LPGI,3600.00,3600.00,3600.00,3600.00,0 08/07/19,LPIN,294.00,308.00,294.00,298.00,7200 08/07/19,LPKR,260.00,266.00,254.00,260.00,80638900 08/07/19,LPLI,135.00,135.00,135.00,135.00,100 08/07/19,LPPF,3310.00,3330.00,3250.00,3270.00,4892000 08/07/19,LPPS,97.00,97.00,95.00,95.00,72700 08/07/19,LRNA,147.00,153.00,145.00,153.00,70900 08/07/19,LSIP,1030.00,1045.00,1015.00,1020.00,4256200 08/07/19,LTLS,650.00,650.00,620.00,635.00,118400 08/07/19,LUCK,1925.00,1930.00,1900.00,1900.00,739300 08/07/19,MABA,50.00,50.00,50.00,50.00,119200 08/07/19,MAGP,50.00,50.00,50.00,50.00,0 08/07/19,MAIN,1000.00,1015.00,985.00,985.00,5370500 08/07/19,MAMI,90.00,91.00,88.00,90.00,340005700 08/07/19,MAMI-W,15.00,16.00,14.00,14.00,2107200 08/07/19,MAMIP,90.00,600.00,600.00,600.00,0 08/07/19,MAPA,5450.00,5575.00,5250.00,5575.00,107800 08/07/19,MAPB,1715.00,1715.00,1705.00,1710.00,8700 08/07/19,MAPI,950.00,1000.00,950.00,985.00,14553300 08/07/19,MARI,238.00,254.00,238.00,254.00,873400 08/07/19,MARK,488.00,494.00,488.00,490.00,3559900 08/07/19,MASA,605.00,650.00,605.00,605.00,16000 08/07/19,MAYA,7000.00,7000.00,7000.00,7000.00,0 08/07/19,MBAP,2050.00,2200.00,2040.00,2160.00,22100 08/07/19,MBSS,545.00,565.00,540.00,540.00,979100 08/07/19,MBTO,130.00,130.00,129.00,129.00,36300 08/07/19,MCAS,3500.00,3510.00,3460.00,3510.00,776300 08/07/19,MCOR,132.00,136.00,132.00,133.00,156500 08/07/19,MDIA,152.00,154.00,140.00,142.00,2273900 08/07/19,MDKA,5475.00,5575.00,5450.00,5450.00,18816400 08/07/19,MDKI,204.00,204.00,202.00,202.00,47300 08/07/19,MDLN,256.00,260.00,250.00,254.00,3884800 08/07/19,MDRN,50.00,50.00,50.00,50.00,1000 08/07/19,MEDC,795.00,805.00,785.00,790.00,9905400 08/07/19,MEDC-W,193.00,193.00,181.00,181.00,1445800 08/07/19,MEGA,5800.00,5800.00,5800.00,5800.00,500 08/07/19,MERK,3650.00,3650.00,3500.00,3500.00,102000 08/07/19,META,184.00,184.00,178.00,179.00,818000 08/07/19,MFIN,1095.00,1110.00,1095.00,1110.00,47500 08/07/19,MFMI,490.00,490.00,490.00,490.00,100 08/07/19,MGNA,50.00,50.00,50.00,50.00,0 08/07/19,MGRO,780.00,805.00,775.00,790.00,4293100 08/07/19,MICE,366.00,366.00,360.00,360.00,4300 08/07/19,MIDI,1100.00,1100.00,1100.00,1100.00,0 08/07/19,MIKA,2050.00,2210.00,2030.00,2190.00,1519400 08/07/19,MINA,1830.00,2010.00,1830.00,1860.00,2898400 08/07/19,MIRA,50.00,50.00,50.00,50.00,1200 08/07/19,MITI,51.00,51.00,51.00,51.00,0 08/07/19,MKNT,66.00,73.00,62.00,65.00,51633400 08/07/19,MKPI,17000.00,17000.00,17000.00,17000.00,2400 08/07/19,MLBI,18950.00,18975.00,18725.00,18725.00,800 08/07/19,MLIA,1515.00,1530.00,1515.00,1525.00,1854500 08/07/19,MLPL,101.00,103.00,98.00,100.00,1370900 08/07/19,MLPT,525.00,525.00,525.00,525.00,0 08/07/19,MMLP,370.00,370.00,358.00,360.00,15989200 08/07/19,MNCN,1260.00,1275.00,1230.00,1265.00,47685700 08/07/19,MOLI,985.00,1015.00,985.00,1015.00,12200 08/07/19,MPMX,730.00,735.00,700.00,715.00,2913100 08/07/19,MPOW,112.00,112.00,112.00,112.00,5000 08/07/19,MPPA,183.00,185.00,182.00,185.00,1709300 08/07/19,MPRO,750.00,750.00,750.00,750.00,0 08/07/19,MRAT,169.00,169.00,169.00,169.00,200 08/07/19,MREI,6150.00,6250.00,6150.00,6250.00,800 08/07/19,MSIN,348.00,352.00,342.00,352.00,183600 08/07/19,MSKY,990.00,990.00,935.00,985.00,57100 08/07/19,MTDL,1175.00,1285.00,1175.00,1265.00,20013500 08/07/19,MTFN,50.00,50.00,50.00,50.00,1200 08/07/19,MTLA,450.00,450.00,450.00,450.00,4200 08/07/19,MTPS,1250.00,1450.00,1250.00,1430.00,2835900 08/07/19,MTPS-W,280.00,312.00,280.00,300.00,45500 08/07/19,MTRA,350.00,350.00,350.00,350.00,0 08/07/19,MTSM,234.00,238.00,234.00,236.00,800 08/07/19,MTWI,88.00,92.00,86.00,87.00,6103400 08/07/19,MYOH,1370.00,1370.00,1350.00,1360.00,119300 08/07/19,MYOR,2470.00,2470.00,2420.00,2450.00,2219700 08/07/19,MYRX,102.00,102.00,99.00,101.00,395972000 08/07/19,MYRXP,102.00,50.00,50.00,50.00,0 08/07/19,MYTX,61.00,61.00,60.00,60.00,24400 08/07/19,NAGA,181.00,181.00,181.00,181.00,600 08/07/19,NASA,655.00,665.00,650.00,655.00,3311800 08/07/19,NASA-W,655.00,630.00,630.00,630.00,0 08/07/19,NATO,740.00,750.00,740.00,750.00,10724200 08/07/19,NATO-W,740.00,600.00,600.00,600.00,0 08/07/19,NELY,155.00,155.00,152.00,152.00,249000 08/07/19,NFCX,2180.00,2210.00,2150.00,2180.00,343400 08/07/19,NICK,282.00,294.00,252.00,294.00,800 08/07/19,NIKL,1310.00,1350.00,1280.00,1285.00,553100 08/07/19,NIPS,282.00,282.00,282.00,282.00,0 08/07/19,NIRO,140.00,142.00,140.00,142.00,19000 08/07/19,NISP,855.00,865.00,855.00,860.00,39000 08/07/19,NOBU,980.00,980.00,980.00,980.00,0 08/07/19,NRCA,398.00,398.00,392.00,394.00,206400 08/07/19,NUSA,59.00,68.00,58.00,63.00,509330000 08/07/19,NUSA-W,11.00,11.00,10.00,10.00,5475800 08/07/19,OASA,250.00,250.00,246.00,246.00,45400 08/07/19,OCAP,302.00,310.00,290.00,306.00,11900 08/07/19,OKAS,131.00,131.00,117.00,119.00,133700 08/07/19,OMRE,1780.00,1780.00,1780.00,1780.00,0 08/07/19,PADI,725.00,725.00,700.00,725.00,25900 08/07/19,PALM,228.00,228.00,228.00,228.00,1000 08/07/19,PAMG,484.00,515.00,364.00,364.00,46200700 08/07/19,PANI,107.00,117.00,105.00,111.00,533600 08/07/19,PANR,376.00,378.00,374.00,376.00,1269200 08/07/19,PANS,1710.00,1720.00,1650.00,1695.00,67900 08/07/19,PBID,1010.00,1030.00,1000.00,1020.00,559100 08/07/19,PBRX,740.00,760.00,730.00,755.00,8659000 08/07/19,PBSA,735.00,735.00,690.00,710.00,3200 08/07/19,PCAR,1910.00,1910.00,1670.00,1670.00,6910500 08/07/19,PDES,1330.00,1330.00,1330.00,1330.00,0 08/07/19,PEGE,193.00,194.00,193.00,193.00,9900 08/07/19,PEHA,1700.00,1745.00,1690.00,1725.00,38300 08/07/19,PGAS,1960.00,1985.00,1950.00,1950.00,27646200 08/07/19,PGLI,372.00,400.00,372.00,400.00,600 08/07/19,PICO,1495.00,1700.00,1415.00,1695.00,2512000 08/07/19,PJAA,1090.00,1090.00,1090.00,1090.00,100 08/07/19,PKPK,80.00,85.00,80.00,84.00,72800 08/07/19,PLAS,50.00,50.00,50.00,50.00,0 08/07/19,PLIN,3270.00,3270.00,3270.00,3270.00,100 08/07/19,PNBN,1370.00,1440.00,1340.00,1420.00,4226300 08/07/19,PNBS,54.00,54.00,53.00,54.00,889700 08/07/19,PNIN,1340.00,1375.00,1335.00,1375.00,227000 08/07/19,PNLF,334.00,340.00,328.00,334.00,28222700 08/07/19,PNSE,515.00,515.00,515.00,515.00,0 08/07/19,POLA,1105.00,1105.00,1095.00,1095.00,3400 08/07/19,POLA-W,800.00,800.00,800.00,800.00,500 08/07/19,POLI,975.00,990.00,975.00,985.00,1800 08/07/19,POLL,1695.00,2100.00,1695.00,1800.00,4400 08/07/19,POLU,2160.00,2200.00,2090.00,2090.00,34900 08/07/19,POLY,77.00,85.00,76.00,79.00,2727300 08/07/19,POOL,1690.00,1720.00,1655.00,1690.00,126180100 08/07/19,POOL-W,1690.00,4010.00,4010.00,4010.00,0 08/07/19,PORT,645.00,645.00,645.00,645.00,0 08/07/19,POSA,118.00,123.00,110.00,112.00,155666100 08/07/19,POSA-W,10.00,10.00,9.00,10.00,23171300 08/07/19,POWR,885.00,905.00,870.00,895.00,4943200 08/07/19,PPRE,342.00,348.00,342.00,344.00,4002900 08/07/19,PPRO,107.00,109.00,105.00,106.00,24176400 08/07/19,PRAS,156.00,156.00,156.00,156.00,900 08/07/19,PRDA,4000.00,4070.00,3970.00,4070.00,32500 08/07/19,PRIM,456.00,494.00,456.00,488.00,226100 08/07/19,PRIM-W,37.00,37.00,37.00,37.00,100 08/07/19,PSAB,242.00,256.00,238.00,248.00,26126200 08/07/19,PSDN,173.00,216.00,173.00,184.00,3800 08/07/19,PSKT,50.00,50.00,50.00,50.00,0 08/07/19,PSSI,163.00,169.00,163.00,166.00,3446200 08/07/19,PTBA,2570.00,2630.00,2540.00,2560.00,26664100 08/07/19,PTIS,284.00,284.00,284.00,284.00,14400 08/07/19,PTPP,1880.00,1900.00,1850.00,1860.00,30240200 08/07/19,PTRO,1450.00,1480.00,1445.00,1460.00,1160500 08/07/19,PTSN,420.00,470.00,420.00,464.00,8276000 08/07/19,PTSP,5825.00,5825.00,5825.00,5825.00,0 08/07/19,PUDP,376.00,376.00,376.00,376.00,0 08/07/19,PWON,695.00,715.00,680.00,700.00,68003000 08/07/19,PYFA,180.00,180.00,180.00,180.00,1800 08/07/19,PZZA,1010.00,1030.00,995.00,995.00,460300 08/07/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 08/07/19,R-LQ45X,1019.00,1036.00,1016.00,1036.00,2000 08/07/19,RAJA,248.00,254.00,246.00,252.00,3296700 08/07/19,RALS,1300.00,1305.00,1265.00,1275.00,5546800 08/07/19,RANC,400.00,400.00,400.00,400.00,25500 08/07/19,RBMS,81.00,86.00,81.00,85.00,212100 08/07/19,RDTX,7000.00,7000.00,7000.00,7000.00,0 08/07/19,RELI,210.00,210.00,210.00,210.00,0 08/07/19,RICY,168.00,172.00,167.00,172.00,83500 08/07/19,RIGS,262.00,270.00,250.00,250.00,177700 08/07/19,RIMO,129.00,132.00,126.00,132.00,1062506800 08/07/19,RISE,585.00,585.00,580.00,580.00,558000 08/07/19,RMBA,332.00,334.00,332.00,334.00,15100 08/07/19,RODA,244.00,250.00,238.00,240.00,47900 08/07/19,ROTI,1275.00,1280.00,1270.00,1280.00,169500 08/07/19,RUIS,236.00,238.00,236.00,238.00,66600 08/07/19,SAFE,202.00,204.00,202.00,204.00,261500 08/07/19,SAME,480.00,484.00,468.00,472.00,1296000 08/07/19,SAPX,650.00,695.00,650.00,695.00,52900 08/07/19,SATU,115.00,116.00,114.00,114.00,1602400 08/07/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 08/07/19,SCCO,9000.00,9100.00,9000.00,9100.00,2300 08/07/19,SCMA,1285.00,1305.00,1250.00,1265.00,20033400 08/07/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 08/07/19,SDMU,54.00,55.00,53.00,53.00,552100 08/07/19,SDPC,108.00,108.00,103.00,103.00,900 08/07/19,SDRA,840.00,840.00,830.00,830.00,2100 08/07/19,SFAN,650.00,650.00,645.00,650.00,63100 08/07/19,SFAN-W,650.00,505.00,505.00,505.00,0 08/07/19,SGRO,2260.00,2260.00,2260.00,2260.00,0 08/07/19,SHID,3500.00,3500.00,3500.00,3500.00,0 08/07/19,SHIP,765.00,775.00,765.00,775.00,1196500 08/07/19,SIDO,1070.00,1110.00,1070.00,1075.00,3958500 08/07/19,SILO,6400.00,6425.00,6150.00,6300.00,217800 08/07/19,SIMA,74.00,77.00,72.00,73.00,5635700 08/07/19,SIMP,316.00,326.00,314.00,324.00,7914700 08/07/19,SIPD,1000.00,1000.00,900.00,1000.00,11200 08/07/19,SKBM,430.00,430.00,430.00,430.00,0 08/07/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 08/07/19,SKRN,418.00,424.00,418.00,418.00,616100 08/07/19,SKYB,121.00,121.00,121.00,121.00,7600 08/07/19,SMAR,3850.00,3850.00,3770.00,3770.00,1400 08/07/19,SMBR,845.00,890.00,830.00,850.00,7344900 08/07/19,SMCB,1380.00,1380.00,1380.00,1380.00,8100 08/07/19,SMDM,143.00,143.00,143.00,143.00,2200 08/07/19,SMDR,278.00,286.00,278.00,282.00,337400 08/07/19,SMGR,12675.00,12850.00,12450.00,12725.00,6458900 08/07/19,SMKL,240.00,254.00,240.00,248.00,616900 08/07/19,SMKL-W,32.00,32.00,26.00,26.00,76400 08/07/19,SMMA,10000.00,10000.00,10000.00,10000.00,0 08/07/19,SMMT,130.00,135.00,123.00,124.00,2555500 08/07/19,SMRA,1225.00,1255.00,1175.00,1210.00,37176500 08/07/19,SMRU,97.00,102.00,89.00,89.00,12835300 08/07/19,SMSM,1545.00,1550.00,1540.00,1545.00,2758400 08/07/19,SOCI,210.00,212.00,200.00,202.00,29157400 08/07/19,SONA,5650.00,5650.00,5650.00,5650.00,0 08/07/19,SOSS,320.00,336.00,320.00,334.00,8400 08/07/19,SOSS-W,29.00,32.00,29.00,30.00,1730100 08/07/19,SOTS,278.00,290.00,278.00,286.00,500 08/07/19,SOTS-W,278.00,88.00,88.00,88.00,0 08/07/19,SPMA,314.00,328.00,314.00,316.00,209200 08/07/19,SPTO,1040.00,1040.00,1025.00,1025.00,512900 08/07/19,SQMI,199.00,208.00,197.00,202.00,934500 08/07/19,SRAJ,250.00,260.00,248.00,250.00,56700 08/07/19,SRIL,344.00,344.00,340.00,342.00,67188000 08/07/19,SRSN,74.00,76.00,73.00,74.00,900700 08/07/19,SRTG,3680.00,3840.00,3680.00,3760.00,154600 08/07/19,SSIA,805.00,805.00,780.00,780.00,20822900 08/07/19,SSMS,965.00,980.00,955.00,960.00,75993200 08/07/19,SSTM,424.00,500.00,424.00,500.00,300 08/07/19,STAR,99.00,99.00,98.00,99.00,427600 08/07/19,STTP,3200.00,3200.00,3200.00,3200.00,0 08/07/19,SUGI,50.00,50.00,50.00,50.00,0 08/07/19,SULI,53.00,55.00,51.00,52.00,4804100 08/07/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 08/07/19,SURE,2960.00,3000.00,2960.00,2990.00,1048000 08/07/19,SWAT,114.00,115.00,113.00,113.00,9763300 08/07/19,TALF,352.00,352.00,350.00,350.00,2100 08/07/19,TAMU,500.00,510.00,486.00,486.00,22052200 08/07/19,TARA,715.00,720.00,695.00,705.00,29191700 08/07/19,TAXI,50.00,50.00,50.00,50.00,100 08/07/19,TBIG,4200.00,4210.00,4160.00,4170.00,1692800 08/07/19,TBLA,805.00,820.00,800.00,800.00,1603100 08/07/19,TBMS,820.00,820.00,820.00,820.00,0 08/07/19,TCID,13500.00,13700.00,13500.00,13700.00,1900 08/07/19,TCPI,6150.00,6500.00,6150.00,6325.00,3712600 08/07/19,TDPM,260.00,264.00,258.00,264.00,18227700 08/07/19,TELE,386.00,390.00,368.00,374.00,231900 08/07/19,TFCO,680.00,680.00,625.00,670.00,1200 08/07/19,TGKA,4600.00,4750.00,4600.00,4750.00,1100 08/07/19,TGRA,800.00,800.00,790.00,800.00,36979500 08/07/19,TIFA,169.00,169.00,169.00,169.00,15900 08/07/19,TINS,980.00,1015.00,965.00,1000.00,42324400 08/07/19,TIRA,200.00,220.00,200.00,214.00,7700 08/07/19,TIRT,61.00,65.00,60.00,63.00,112800 08/07/19,TKIM,9400.00,9775.00,9350.00,9350.00,1800800 08/07/19,TLKM,4230.00,4270.00,4170.00,4210.00,104785500 08/07/19,TMAS,149.00,153.00,148.00,150.00,1027000 08/07/19,TMPI,50.00,50.00,50.00,50.00,0 08/07/19,TMPO,161.00,161.00,161.00,161.00,1100 08/07/19,TNCA,312.00,312.00,302.00,302.00,400 08/07/19,TOBA,348.00,348.00,346.00,346.00,23300 08/07/19,TOPS,590.00,610.00,580.00,610.00,9826000 08/07/19,TOTL,498.00,505.00,498.00,500.00,789300 08/07/19,TOTO,324.00,324.00,322.00,324.00,17200 08/07/19,TOWR,685.00,710.00,680.00,695.00,7476400 08/07/19,TPIA,6725.00,6925.00,6700.00,6900.00,9960000 08/07/19,TPMA,272.00,298.00,272.00,272.00,56800 08/07/19,TRAM,114.00,119.00,114.00,118.00,1083531900 08/07/19,TRAM-W,114.00,46.00,46.00,46.00,0 08/07/19,TRIL,50.00,50.00,50.00,50.00,0 08/07/19,TRIM,144.00,150.00,139.00,150.00,126700 08/07/19,TRIO,426.00,426.00,426.00,426.00,0 08/07/19,TRIS,250.00,250.00,230.00,250.00,412900 08/07/19,TRST,418.00,418.00,418.00,418.00,0 08/07/19,TRUK,125.00,127.00,121.00,121.00,2238400 08/07/19,TRUS,354.00,354.00,354.00,354.00,700 08/07/19,TSPC,1555.00,1565.00,1545.00,1565.00,59400 08/07/19,TUGU,3190.00,3190.00,3180.00,3180.00,400 08/07/19,TURI,1020.00,1020.00,1015.00,1020.00,14500 08/07/19,ULTJ,1520.00,1545.00,1500.00,1510.00,2339900 08/07/19,UNIC,4940.00,5000.00,4700.00,4970.00,1600 08/07/19,UNIT,197.00,197.00,197.00,197.00,100 08/07/19,UNSP,95.00,98.00,93.00,95.00,1090500 08/07/19,UNTR,23250.00,23375.00,22725.00,22800.00,6163900 08/07/19,UNVR,44325.00,45050.00,44325.00,44825.00,2271200 08/07/19,URBN,2500.00,2500.00,2500.00,2500.00,109700 08/07/19,URBN-W,74.00,75.00,71.00,75.00,870100 08/07/19,VICO,107.00,107.00,106.00,107.00,5900 08/07/19,VINS,96.00,97.00,94.00,94.00,8600 08/07/19,VINS-W,31.00,31.00,22.00,29.00,89900 08/07/19,VIVA,107.00,110.00,105.00,109.00,13513800 08/07/19,VOKS,332.00,340.00,330.00,336.00,3699200 08/07/19,VRNA,120.00,120.00,120.00,120.00,35500 08/07/19,WAPO,91.00,91.00,78.00,86.00,407700 08/07/19,WEGE,332.00,336.00,322.00,326.00,41242100 08/07/19,WEHA,158.00,160.00,158.00,160.00,1857000 08/07/19,WICO,520.00,550.00,520.00,545.00,900 08/07/19,WIIM,222.00,232.00,222.00,222.00,4483400 08/07/19,WIKA,2220.00,2230.00,2190.00,2230.00,21031200 08/07/19,WINS,155.00,156.00,151.00,151.00,11463000 08/07/19,WOMF,278.00,288.00,278.00,282.00,128000 08/07/19,WOOD,810.00,845.00,805.00,820.00,14240500 08/07/19,WSBP,352.00,358.00,350.00,350.00,44014900 08/07/19,WSKT,1825.00,1850.00,1800.00,1805.00,34053000 08/07/19,WTON,540.00,550.00,530.00,545.00,13356600 08/07/19,XAQA,1003.00,1003.00,1003.00,1003.00,0 08/07/19,XBID,546.00,546.00,546.00,546.00,0 08/07/19,XBLQ,488.00,488.00,488.00,488.00,0 08/07/19,XBNI,1065.00,1065.00,1065.00,1065.00,200 08/07/19,XBSK,392.00,392.00,392.00,392.00,0 08/07/19,XCID,76.00,76.00,76.00,76.00,1100 08/07/19,XCIS,105.00,106.00,105.00,105.00,9900 08/07/19,XDIF,496.00,496.00,496.00,496.00,0 08/07/19,XIHD,501.00,510.00,501.00,510.00,1400 08/07/19,XIIC,1125.00,1128.00,1125.00,1128.00,1100 08/07/19,XIIF,680.00,680.00,680.00,680.00,200 08/07/19,XIIT,560.00,560.00,560.00,560.00,100 08/07/19,XIJI,672.00,672.00,672.00,672.00,0 08/07/19,XIPI,175.00,175.00,175.00,175.00,300 08/07/19,XISB,398.00,398.00,398.00,398.00,0 08/07/19,XISC,740.00,740.00,740.00,740.00,0 08/07/19,XISI,359.00,359.00,359.00,359.00,0 08/07/19,XISR,402.00,402.00,402.00,402.00,100 08/07/19,XMIG,183.00,183.00,183.00,183.00,0 08/07/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 08/07/19,XMTS,520.00,520.00,520.00,520.00,0 08/07/19,XPDV,486.00,486.00,486.00,486.00,0 08/07/19,XPES,430.00,430.00,430.00,430.00,0 08/07/19,XPFT,565.00,565.00,565.00,565.00,0 08/07/19,XPID,497.00,497.00,497.00,497.00,0 08/07/19,XPLC,482.00,482.00,482.00,482.00,0 08/07/19,XPLQ,518.00,518.00,518.00,518.00,0 08/07/19,XPMI,995.00,1000.00,995.00,1000.00,1300 08/07/19,XPSG,453.00,453.00,453.00,453.00,0 08/07/19,XPTD,553.00,553.00,553.00,553.00,0 08/07/19,XSBC,107.00,107.00,107.00,107.00,0 08/07/19,XSPI,750.00,750.00,750.00,750.00,0 08/07/19,YELO,172.00,185.00,172.00,180.00,532300 08/07/19,YELO-W,22.00,23.00,22.00,23.00,107900 08/07/19,YPAS,354.00,354.00,354.00,354.00,700 08/07/19,YULE,174.00,180.00,174.00,178.00,400 08/07/19,ZBRA,50.00,50.00,50.00,50.00,0 08/07/19,ZINC,555.00,585.00,555.00,585.00,99303500 08/07/19,ZONE,555.00,560.00,555.00,560.00,192400