,,,,,, 08/02/19,AALI,9900.00,9975.00,9800.00,9800.00,293800 08/02/19,ABBA,153.00,154.00,150.00,151.00,7482000 08/02/19,ABDA,7000.00,7000.00,7000.00,7000.00,0 08/02/19,ABMM,1845.00,1845.00,1845.00,1845.00,0 08/02/19,ACES,1755.00,1785.00,1715.00,1715.00,13368500 08/02/19,ACST,1250.00,1250.00,1205.00,1220.00,778600 08/02/19,ADES,1175.00,1210.00,1150.00,1165.00,412700 08/02/19,ADHI,1445.00,1460.00,1425.00,1440.00,3931800 08/02/19,ADMF,10600.00,10600.00,10325.00,10475.00,182600 08/02/19,ADMG,250.00,250.00,246.00,248.00,612100 08/02/19,ADRO,1220.00,1220.00,1165.00,1175.00,65053800 08/02/19,AGII,655.00,665.00,655.00,660.00,425200 08/02/19,AGRO,280.00,280.00,274.00,278.00,795400 08/02/19,AGRS,280.00,288.00,254.00,258.00,31100 08/02/19,AHAP,60.00,60.00,56.00,58.00,8200 08/02/19,AIMS,180.00,180.00,180.00,180.00,0 08/02/19,AISA,168.00,168.00,168.00,168.00,0 08/02/19,AKKU,50.00,50.00,50.00,50.00,3800 08/02/19,AKPI,462.00,462.00,432.00,442.00,19100 08/02/19,AKRA,3990.00,4060.00,3940.00,4060.00,7104900 08/02/19,AKSI,356.00,356.00,330.00,330.00,12400 08/02/19,ALDO,370.00,370.00,360.00,360.00,28800 08/02/19,ALKA,444.00,496.00,442.00,442.00,3400 08/02/19,ALMI,468.00,468.00,468.00,468.00,3800 08/02/19,ALTO,386.00,386.00,386.00,386.00,2000 08/02/19,AMAG,308.00,308.00,308.00,308.00,0 08/02/19,AMFG,5275.00,5275.00,5275.00,5275.00,0 08/02/19,AMIN,358.00,358.00,358.00,358.00,0 08/02/19,AMRT,905.00,950.00,905.00,950.00,49600 08/02/19,ANDI,2100.00,2100.00,2100.00,2100.00,0 08/02/19,ANJT,870.00,870.00,830.00,855.00,3000 08/02/19,ANTM,905.00,920.00,890.00,900.00,100773500 08/02/19,APEX,650.00,650.00,650.00,650.00,100 08/02/19,APIC,660.00,685.00,660.00,665.00,27988900 08/02/19,APIC-W,660.00,330.00,330.00,330.00,0 08/02/19,APII,169.00,173.00,169.00,171.00,3700 08/02/19,APLI,119.00,119.00,118.00,118.00,1200 08/02/19,APLN,195.00,200.00,191.00,193.00,44957900 08/02/19,APOL,50.00,50.00,50.00,50.00,0 08/02/19,APOL-W2,35.00,35.00,23.00,23.00,16800 08/02/19,ARGO,825.00,825.00,825.00,825.00,0 08/02/19,ARII,725.00,800.00,725.00,800.00,92500 08/02/19,ARKA,1045.00,1110.00,1045.00,1100.00,81300 08/02/19,ARMY,250.00,250.00,242.00,250.00,4333300 08/02/19,ARNA,550.00,555.00,545.00,550.00,293800 08/02/19,ARTA,488.00,488.00,480.00,480.00,300 08/02/19,ARTI,50.00,50.00,50.00,50.00,400 08/02/19,ARTO,190.00,202.00,190.00,192.00,215200 08/02/19,ASBI,334.00,334.00,334.00,334.00,2300 08/02/19,ASDM,1015.00,1015.00,1015.00,1015.00,0 08/02/19,ASGR,1125.00,1130.00,1125.00,1130.00,50800 08/02/19,ASII,6950.00,7100.00,6950.00,7075.00,40942800 08/02/19,ASJT,224.00,224.00,220.00,220.00,41200 08/02/19,ASMI,870.00,875.00,800.00,870.00,3227200 08/02/19,ASRI,324.00,324.00,312.00,314.00,6035100 08/02/19,ASRM,2120.00,2250.00,2120.00,2130.00,3600 08/02/19,ASSA,840.00,840.00,765.00,825.00,2971500 08/02/19,ATIC,850.00,860.00,850.00,850.00,5200 08/02/19,ATPK,194.00,194.00,194.00,194.00,0 08/02/19,AUTO,1445.00,1445.00,1425.00,1425.00,570400 08/02/19,BABP,50.00,50.00,50.00,50.00,38500 08/02/19,BABP-W2,26.00,26.00,25.00,25.00,8800 08/02/19,BABP-W3,48.00,48.00,48.00,48.00,100 08/02/19,BACA,300.00,300.00,300.00,300.00,0 08/02/19,BACA-W2,100.00,100.00,100.00,100.00,0 08/02/19,BAJA,90.00,91.00,89.00,90.00,87400 08/02/19,BALI,1690.00,1690.00,1660.00,1685.00,253900 08/02/19,BAPA,91.00,91.00,90.00,91.00,53600 08/02/19,BATA,675.00,685.00,620.00,640.00,33400 08/02/19,BAYU,1200.00,1200.00,1200.00,1200.00,1400 08/02/19,BBCA,30800.00,31025.00,30800.00,30825.00,12597900 08/02/19,BBHI,170.00,174.00,160.00,161.00,65200 08/02/19,BBKP,298.00,298.00,290.00,290.00,7476300 08/02/19,BBLD,470.00,470.00,470.00,470.00,200 08/02/19,BBMD,2250.00,2250.00,2250.00,2250.00,0 08/02/19,BBNI,8175.00,8175.00,8025.00,8100.00,39389500 08/02/19,BBRI,4400.00,4470.00,4390.00,4450.00,119342500 08/02/19,BBRM,50.00,50.00,50.00,50.00,0 08/02/19,BBTN,2380.00,2380.00,2320.00,2320.00,25885800 08/02/19,BBYB,286.00,286.00,286.00,286.00,100 08/02/19,BCAP,226.00,226.00,214.00,226.00,25100 08/02/19,BCIC,450.00,450.00,450.00,450.00,0 08/02/19,BCIP,83.00,84.00,82.00,84.00,1690100 08/02/19,BDMN,5000.00,5000.00,4900.00,4900.00,7424400 08/02/19,BEEF,324.00,324.00,308.00,316.00,10004700 08/02/19,BEEF-W,46.00,47.00,46.00,47.00,266200 08/02/19,BEKS,50.00,50.00,50.00,50.00,4600 08/02/19,BELL,486.00,486.00,470.00,470.00,136300 08/02/19,BEST,312.00,316.00,304.00,308.00,17000100 08/02/19,BFIN,585.00,585.00,580.00,580.00,29800 08/02/19,BGTG,74.00,74.00,73.00,73.00,1579400 08/02/19,BHIT,78.00,78.00,76.00,77.00,21271700 08/02/19,BIKA,200.00,216.00,200.00,206.00,5000 08/02/19,BIMA,50.00,50.00,50.00,50.00,1900 08/02/19,BINA,925.00,925.00,900.00,915.00,4200 08/02/19,BIPI,50.00,50.00,50.00,50.00,629100 08/02/19,BIPI-W,13.00,14.00,13.00,14.00,289600 08/02/19,BIPP,67.00,68.00,65.00,67.00,161700 08/02/19,BIPP-W2,67.00,1.00,1.00,1.00,0 08/02/19,BIRD,2800.00,2800.00,2730.00,2780.00,656400 08/02/19,BISI,1425.00,1435.00,1415.00,1420.00,590100 08/02/19,BJBR,1595.00,1595.00,1560.00,1560.00,10039800 08/02/19,BJTM,635.00,640.00,630.00,630.00,9290100 08/02/19,BKDP,57.00,57.00,57.00,57.00,3300 08/02/19,BKSL,150.00,152.00,144.00,152.00,87661600 08/02/19,BKSL-W,33.00,35.00,32.00,35.00,1650200 08/02/19,BKSW,187.00,187.00,187.00,187.00,1000 08/02/19,BLTA,50.00,50.00,50.00,50.00,1700 08/02/19,BLTZ,3800.00,3800.00,3800.00,3800.00,0 08/02/19,BLUE,565.00,595.00,550.00,570.00,352400 08/02/19,BMAS,302.00,304.00,302.00,304.00,12100 08/02/19,BMRI,7700.00,7750.00,7600.00,7675.00,51863500 08/02/19,BMSR,104.00,110.00,99.00,101.00,17500 08/02/19,BMTR,396.00,396.00,384.00,384.00,42680500 08/02/19,BNBA,280.00,284.00,280.00,284.00,1500 08/02/19,BNBR,50.00,50.00,50.00,50.00,52400 08/02/19,BNGA,1080.00,1080.00,1065.00,1065.00,1064500 08/02/19,BNII,252.00,254.00,250.00,250.00,1073800 08/02/19,BNLI,915.00,925.00,890.00,895.00,20865800 08/02/19,BOGA,700.00,700.00,690.00,700.00,4037800 08/02/19,BOGA-W,520.00,520.00,520.00,520.00,200 08/02/19,BOLA,380.00,380.00,374.00,380.00,434000 08/02/19,BOLT,830.00,850.00,830.00,850.00,105200 08/02/19,BORN,50.00,50.00,50.00,50.00,0 08/02/19,BOSS,1100.00,1105.00,915.00,1040.00,609300 08/02/19,BPFI,935.00,935.00,935.00,935.00,11200 08/02/19,BPII,8000.00,8000.00,8000.00,8000.00,0 08/02/19,BPTR,94.00,107.00,94.00,99.00,1305500 08/02/19,BRAM,6700.00,7125.00,6700.00,7125.00,1700 08/02/19,BRIS,498.00,500.00,494.00,496.00,5388300 08/02/19,BRMS,50.00,50.00,50.00,50.00,1650800 08/02/19,BRNA,1090.00,1090.00,1090.00,1090.00,0 08/02/19,BRPT,3850.00,3890.00,3710.00,3770.00,25530900 08/02/19,BRPT-W,1970.00,1970.00,1700.00,1700.00,200 08/02/19,BSDE,1375.00,1375.00,1335.00,1335.00,16388000 08/02/19,BSIM,640.00,640.00,640.00,640.00,100 08/02/19,BSIM-W3,43.00,43.00,43.00,43.00,100 08/02/19,BSSR,1640.00,1650.00,1640.00,1640.00,700 08/02/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 08/02/19,BTEK,74.00,74.00,71.00,74.00,75714800 08/02/19,BTEL,50.00,50.00,50.00,50.00,0 08/02/19,BTON,226.00,234.00,224.00,230.00,193400 08/02/19,BTPN,3250.00,3300.00,3230.00,3300.00,111100 08/02/19,BTPS,3460.00,3530.00,3330.00,3520.00,35134200 08/02/19,BUDI,102.00,103.00,101.00,103.00,26800 08/02/19,BUKK,1700.00,1700.00,1695.00,1695.00,4200 08/02/19,BULL,204.00,204.00,199.00,200.00,35415400 08/02/19,BULL-W,98.00,103.00,98.00,100.00,135500 08/02/19,BULL-W2,28.00,30.00,28.00,30.00,66300 08/02/19,BUMI,112.00,114.00,111.00,111.00,209953600 08/02/19,BUVA,94.00,94.00,92.00,93.00,24942500 08/02/19,BVIC,168.00,168.00,160.00,160.00,16800 08/02/19,BWPT,142.00,143.00,140.00,140.00,1793800 08/02/19,BYAN,16950.00,17050.00,16900.00,17050.00,2700 08/02/19,CAKK,121.00,121.00,119.00,120.00,2272600 08/02/19,CAKK-W,27.00,28.00,26.00,26.00,944700 08/02/19,CAMP,520.00,595.00,520.00,580.00,7611600 08/02/19,CANI,151.00,151.00,143.00,143.00,2200 08/02/19,CARS,238.00,240.00,230.00,234.00,3516400 08/02/19,CASA,380.00,386.00,380.00,386.00,8510900 08/02/19,CASA-W,328.00,328.00,140.00,326.00,500 08/02/19,CASS,660.00,660.00,660.00,660.00,0 08/02/19,CCSI,216.00,230.00,214.00,224.00,6394800 08/02/19,CEKA,1615.00,1665.00,1590.00,1595.00,49200 08/02/19,CENT,87.00,87.00,86.00,87.00,2467000 08/02/19,CFIN,318.00,320.00,316.00,320.00,305400 08/02/19,CINT,278.00,278.00,276.00,276.00,283300 08/02/19,CITA,1790.00,1900.00,1700.00,1790.00,66800 08/02/19,CITY,200.00,210.00,196.00,210.00,10600 08/02/19,CITY-W,200.00,98.00,98.00,98.00,0 08/02/19,CKRA,76.00,76.00,76.00,76.00,0 08/02/19,CLAY,4380.00,4800.00,4380.00,4510.00,2343400 08/02/19,CLEO,510.00,525.00,500.00,515.00,20070200 08/02/19,CLPI,825.00,825.00,815.00,820.00,150500 08/02/19,CMNP,1445.00,1450.00,1425.00,1450.00,247300 08/02/19,CMPP,184.00,190.00,175.00,184.00,266300 08/02/19,CNKO,50.00,50.00,50.00,50.00,41400 08/02/19,CNTB,250.00,250.00,250.00,250.00,0 08/02/19,CNTX,470.00,470.00,470.00,470.00,100 08/02/19,COCO,930.00,935.00,930.00,935.00,2601800 08/02/19,COCO-W,930.00,404.00,404.00,404.00,0 08/02/19,COWL,216.00,228.00,202.00,204.00,147500 08/02/19,CPIN,5100.00,5175.00,5050.00,5075.00,6873700 08/02/19,CPRI,76.00,77.00,74.00,74.00,6888600 08/02/19,CPRI-W,32.00,33.00,31.00,31.00,58900 08/02/19,CPRO,50.00,50.00,50.00,50.00,800 08/02/19,CSAP,515.00,515.00,515.00,515.00,201200 08/02/19,CSIS,101.00,110.00,99.00,104.00,11157000 08/02/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 08/02/19,CTRA,1205.00,1275.00,1190.00,1275.00,32463000 08/02/19,CTTH,97.00,99.00,97.00,98.00,252800 08/02/19,DART,342.00,342.00,342.00,342.00,0 08/02/19,DAYA,212.00,224.00,212.00,212.00,7400 08/02/19,DEAL,1245.00,1260.00,1225.00,1235.00,13642700 08/02/19,DEAL-W,850.00,850.00,850.00,850.00,700 08/02/19,DEFI,1985.00,1985.00,1985.00,1985.00,0 08/02/19,DEWA,50.00,50.00,50.00,50.00,400 08/02/19,DFAM,850.00,855.00,845.00,850.00,1316900 08/02/19,DFAM-W,850.00,675.00,675.00,675.00,0 08/02/19,DGIK,50.00,50.00,50.00,50.00,0 08/02/19,DIGI,1700.00,1720.00,1685.00,1685.00,6800 08/02/19,DILD,440.00,442.00,426.00,436.00,3662100 08/02/19,DIVA,3750.00,3880.00,3750.00,3830.00,3114800 08/02/19,DKFT,198.00,200.00,196.00,200.00,1376600 08/02/19,DLTA,7200.00,7200.00,7200.00,7200.00,0 08/02/19,DMAS,310.00,310.00,300.00,304.00,21245600 08/02/19,DNAR,262.00,272.00,262.00,272.00,3300 08/02/19,DNET,3080.00,3120.00,3070.00,3120.00,51100 08/02/19,DOID,474.00,476.00,460.00,460.00,6856900 08/02/19,DPNS,302.00,302.00,302.00,302.00,7200 08/02/19,DPUM,120.00,123.00,120.00,123.00,204400 08/02/19,DSFI,132.00,132.00,125.00,126.00,1839600 08/02/19,DSNG,348.00,348.00,348.00,348.00,26800 08/02/19,DSSA,17375.00,20000.00,17375.00,20000.00,1200 08/02/19,DUCK,1490.00,1615.00,1490.00,1590.00,964100 08/02/19,DUTI,6900.00,6900.00,6900.00,6900.00,0 08/02/19,DVLA,2230.00,2230.00,2220.00,2230.00,5200 08/02/19,DWGL,145.00,153.00,142.00,152.00,1305300 08/02/19,DWGL-W,20.00,20.00,19.00,20.00,435900 08/02/19,DYAN,139.00,139.00,124.00,126.00,19552600 08/02/19,EAST,147.00,149.00,141.00,146.00,3141500 08/02/19,EAST-W,20.00,20.00,18.00,18.00,4891900 08/02/19,ECII,1100.00,1120.00,1100.00,1120.00,108100 08/02/19,EKAD,885.00,895.00,870.00,890.00,228900 08/02/19,ELSA,348.00,358.00,340.00,348.00,15697700 08/02/19,ELTY,50.00,50.00,50.00,50.00,0 08/02/19,EMDE,238.00,238.00,226.00,238.00,9300 08/02/19,EMTK,7250.00,7250.00,7250.00,7250.00,250000 08/02/19,ENRG,61.00,61.00,58.00,58.00,64334800 08/02/19,ENVY,1135.00,1225.00,1130.00,1210.00,41379700 08/02/19,EPMT,2350.00,2350.00,2350.00,2350.00,0 08/02/19,ERAA,1965.00,2050.00,1905.00,2010.00,36141300 08/02/19,ERTX,118.00,122.00,118.00,122.00,57000 08/02/19,ESSA,288.00,288.00,280.00,282.00,6625000 08/02/19,ESTI,89.00,90.00,89.00,90.00,199100 08/02/19,ETWA,67.00,67.00,61.00,61.00,6600 08/02/19,EXCL,3280.00,3280.00,3230.00,3260.00,10374400 08/02/19,FAST,2770.00,2810.00,2770.00,2800.00,8100 08/02/19,FASW,8200.00,8200.00,8100.00,8125.00,75400 08/02/19,FILM,925.00,975.00,925.00,935.00,44200 08/02/19,FINN,50.00,50.00,50.00,50.00,0 08/02/19,FIRE,2540.00,2550.00,2410.00,2460.00,35974100 08/02/19,FIRE-W,2540.00,1910.00,1910.00,1910.00,0 08/02/19,FISH,2900.00,2900.00,2900.00,2900.00,0 08/02/19,FITT,118.00,118.00,104.00,105.00,5980200 08/02/19,FITT-W,45.00,47.00,41.00,43.00,46400 08/02/19,FMII,610.00,610.00,458.00,560.00,1300 08/02/19,FOOD,191.00,195.00,174.00,180.00,2861200 08/02/19,FORU,94.00,100.00,94.00,99.00,400 08/02/19,FORZ,940.00,940.00,940.00,940.00,0 08/02/19,FORZ-W,466.00,466.00,466.00,466.00,0 08/02/19,FPNI,145.00,148.00,141.00,142.00,862300 08/02/19,FREN,180.00,181.00,174.00,176.00,68035500 08/02/19,FREN-W,105.00,106.00,102.00,106.00,83700 08/02/19,FUJI,113.00,124.00,113.00,122.00,821100 08/02/19,GAMA,50.00,50.00,50.00,50.00,1700 08/02/19,GDST,90.00,90.00,87.00,88.00,237300 08/02/19,GDYR,1985.00,1985.00,1985.00,1985.00,0 08/02/19,GEMA,370.00,370.00,368.00,368.00,50100 08/02/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 08/02/19,GGRM,74625.00,75625.00,74300.00,74800.00,1060600 08/02/19,GHON,1235.00,1275.00,1235.00,1240.00,500 08/02/19,GIAA,394.00,396.00,388.00,390.00,7971300 08/02/19,GJTL,700.00,705.00,690.00,690.00,3001200 08/02/19,GLOB,500.00,500.00,452.00,488.00,54700 08/02/19,GMCW,860.00,860.00,860.00,860.00,0 08/02/19,GMFI,208.00,212.00,208.00,208.00,1844500 08/02/19,GMTD,19900.00,19900.00,19900.00,19900.00,100 08/02/19,GOLD,264.00,264.00,256.00,264.00,8300 08/02/19,GOLL,50.00,50.00,50.00,50.00,0 08/02/19,GOOD,1625.00,1625.00,1600.00,1615.00,405800 08/02/19,GPRA,93.00,94.00,91.00,92.00,32800 08/02/19,GREN,328.00,328.00,328.00,328.00,0 08/02/19,GSMF,113.00,113.00,100.00,112.00,56300 08/02/19,GTBO,160.00,160.00,157.00,157.00,5900 08/02/19,GWSA,190.00,195.00,190.00,195.00,3400 08/02/19,GZCO,50.00,50.00,50.00,50.00,34000 08/02/19,HADE,50.00,50.00,50.00,50.00,400 08/02/19,HDFA,149.00,166.00,149.00,159.00,5900 08/02/19,HDIT,800.00,810.00,795.00,810.00,823800 08/02/19,HDTX,120.00,120.00,120.00,120.00,0 08/02/19,HEAL,3290.00,3310.00,3200.00,3200.00,193100 08/02/19,HELI,170.00,174.00,166.00,173.00,623600 08/02/19,HELI-W,16.00,17.00,15.00,16.00,68400 08/02/19,HERO,770.00,780.00,770.00,780.00,1300 08/02/19,HEXA,3350.00,3390.00,3350.00,3360.00,92900 08/02/19,HITS,600.00,610.00,590.00,610.00,26400 08/02/19,HKMU,356.00,362.00,352.00,354.00,16802200 08/02/19,HMSP,3010.00,3030.00,2960.00,3000.00,50768200 08/02/19,HOKI,845.00,850.00,830.00,845.00,29823800 08/02/19,HOKI-W,660.00,660.00,660.00,660.00,10000 08/02/19,HOME,62.00,64.00,62.00,62.00,3628939600 08/02/19,HOTL,172.00,175.00,168.00,175.00,6430600 08/02/19,HRME,740.00,755.00,735.00,740.00,4079200 08/02/19,HRTA,348.00,356.00,340.00,350.00,2071400 08/02/19,HRUM,1325.00,1325.00,1285.00,1290.00,546600 08/02/19,IATA,50.00,50.00,50.00,50.00,300 08/02/19,IBFN,181.00,199.00,174.00,198.00,1362600 08/02/19,IBFN-W,25.00,37.00,22.00,26.00,52400 08/02/19,IBST,8300.00,8300.00,8300.00,8300.00,0 08/02/19,ICBP,10600.00,10875.00,10600.00,10850.00,6844300 08/02/19,ICON,98.00,99.00,98.00,98.00,202600 08/02/19,IDPR,376.00,380.00,360.00,360.00,102300 08/02/19,IGAR,358.00,358.00,354.00,354.00,3200 08/02/19,IIKP,52.00,53.00,52.00,52.00,162748400 08/02/19,IKAI,142.00,147.00,141.00,143.00,21265900 08/02/19,IKBI,282.00,314.00,282.00,290.00,55100 08/02/19,IMAS,2350.00,2350.00,2200.00,2230.00,1185600 08/02/19,IMJS,510.00,520.00,505.00,505.00,706700 08/02/19,IMPC,1035.00,1040.00,1030.00,1035.00,410500 08/02/19,INAF,2260.00,2290.00,2220.00,2220.00,150200 08/02/19,INAI,462.00,482.00,462.00,480.00,4600 08/02/19,INCF,69.00,69.00,69.00,69.00,0 08/02/19,INCI,472.00,476.00,426.00,474.00,24000 08/02/19,INCO,2900.00,2950.00,2860.00,2890.00,19010000 08/02/19,INDF,7125.00,7150.00,7050.00,7075.00,10270700 08/02/19,INDR,4400.00,4500.00,4390.00,4410.00,71500 08/02/19,INDS,2230.00,2290.00,2190.00,2290.00,279600 08/02/19,INDX,66.00,66.00,66.00,66.00,200 08/02/19,INDY,1500.00,1525.00,1475.00,1510.00,7188900 08/02/19,INKP,7375.00,7375.00,7075.00,7100.00,6848000 08/02/19,INOV,392.00,392.00,382.00,384.00,1353500 08/02/19,INPC,70.00,71.00,70.00,71.00,71800 08/02/19,INPC-W,7.00,8.00,7.00,8.00,167800 08/02/19,INPP,760.00,800.00,730.00,800.00,23100 08/02/19,INPS,3060.00,3060.00,3050.00,3050.00,500 08/02/19,INRU,610.00,610.00,610.00,610.00,1200 08/02/19,INTA,466.00,480.00,464.00,480.00,200900 08/02/19,INTA-W,200.00,200.00,200.00,200.00,7100 08/02/19,INTD,140.00,152.00,140.00,152.00,1900 08/02/19,INTP,21800.00,22200.00,21800.00,21850.00,1560100 08/02/19,IPCC,1230.00,1230.00,1200.00,1230.00,409100 08/02/19,IPCM,292.00,296.00,278.00,290.00,416500 08/02/19,IPOL,101.00,105.00,101.00,105.00,1115600 08/02/19,IPTV,238.00,238.00,232.00,234.00,2330600 08/02/19,IPTV-W,17.00,17.00,16.00,16.00,1809200 08/02/19,ISAT,3380.00,3380.00,3150.00,3260.00,14477300 08/02/19,ISSP,117.00,124.00,117.00,119.00,9944600 08/02/19,ITIC,645.00,650.00,605.00,625.00,1691100 08/02/19,ITMA,945.00,945.00,945.00,945.00,100 08/02/19,ITMG,16750.00,16900.00,16700.00,16850.00,876200 08/02/19,ITTG,82.00,82.00,82.00,82.00,0 08/02/19,JAST,1070.00,1100.00,1070.00,1095.00,3345600 08/02/19,JAWA,105.00,111.00,105.00,106.00,19500 08/02/19,JAYA,113.00,115.00,111.00,113.00,2782900 08/02/19,JAYA-W,21.00,21.00,20.00,20.00,1247900 08/02/19,JECC,5400.00,5400.00,5400.00,5400.00,0 08/02/19,JGLE,50.00,50.00,50.00,50.00,600 08/02/19,JIHD,510.00,510.00,510.00,510.00,482700 08/02/19,JKON,490.00,490.00,490.00,490.00,0 08/02/19,JKSW,60.00,60.00,60.00,60.00,0 08/02/19,JMAS,690.00,770.00,690.00,770.00,600 08/02/19,JPFA,1600.00,1605.00,1565.00,1605.00,16152600 08/02/19,JRPT,550.00,560.00,545.00,555.00,8435400 08/02/19,JSKY,1355.00,1355.00,1300.00,1330.00,10214100 08/02/19,JSMR,5800.00,5875.00,5750.00,5825.00,3810400 08/02/19,JSPT,1010.00,1050.00,1010.00,1050.00,1600 08/02/19,JTPE,985.00,1005.00,985.00,995.00,3588600 08/02/19,KAEF,3150.00,3320.00,3140.00,3200.00,316200 08/02/19,KARW,70.00,73.00,69.00,71.00,51300 08/02/19,KAYU,408.00,418.00,394.00,400.00,15794700 08/02/19,KBLI,625.00,645.00,605.00,630.00,27841800 08/02/19,KBLM,312.00,318.00,292.00,292.00,125200 08/02/19,KBLV,424.00,470.00,380.00,380.00,13100 08/02/19,KBRI,50.00,50.00,50.00,50.00,0 08/02/19,KDSI,1280.00,1290.00,1280.00,1280.00,33700 08/02/19,KIAS,95.00,95.00,91.00,93.00,1723200 08/02/19,KICI,238.00,238.00,238.00,238.00,0 08/02/19,KIJA,306.00,308.00,304.00,308.00,2866600 08/02/19,KINO,3080.00,3150.00,3060.00,3100.00,1409100 08/02/19,KIOS,492.00,492.00,488.00,488.00,5200 08/02/19,KIOS-W,70.00,480.00,70.00,214.00,1700 08/02/19,KJEN,1380.00,1410.00,1310.00,1410.00,347100 08/02/19,KKGI,212.00,212.00,194.00,210.00,380300 08/02/19,KLBF,1485.00,1485.00,1425.00,1455.00,25023300 08/02/19,KMTR,330.00,330.00,310.00,310.00,38100 08/02/19,KOBX,169.00,181.00,169.00,173.00,1464200 08/02/19,KOIN,202.00,202.00,202.00,202.00,0 08/02/19,KONI,430.00,480.00,430.00,480.00,144800 08/02/19,KOPI,635.00,635.00,630.00,630.00,45500 08/02/19,KOTA,404.00,410.00,402.00,408.00,10889300 08/02/19,KOTA-W,23.00,23.00,21.00,22.00,3787200 08/02/19,KPAL,466.00,570.00,450.00,570.00,46334500 08/02/19,KPAS,128.00,129.00,121.00,122.00,24435700 08/02/19,KPAS-W,32.00,34.00,32.00,33.00,37000 08/02/19,KPIG,135.00,135.00,132.00,133.00,89900 08/02/19,KRAH,2370.00,2370.00,2370.00,2370.00,8700 08/02/19,KRAS,350.00,354.00,342.00,344.00,6987500 08/02/19,KREN,560.00,565.00,550.00,555.00,88404500 08/02/19,LAND,1780.00,1810.00,1780.00,1800.00,810600 08/02/19,LAPD,50.00,50.00,50.00,50.00,100 08/02/19,LCGP,114.00,114.00,114.00,114.00,0 08/02/19,LCKM,330.00,330.00,308.00,328.00,5400 08/02/19,LEAD,52.00,54.00,52.00,52.00,2864700 08/02/19,LIFE,12200.00,12200.00,12150.00,12150.00,2600 08/02/19,LINK,4500.00,4500.00,4410.00,4450.00,595500 08/02/19,LION,510.00,510.00,510.00,510.00,2100 08/02/19,LMAS,58.00,61.00,58.00,61.00,74200 08/02/19,LMPI,140.00,142.00,137.00,142.00,34400 08/02/19,LMSH,462.00,462.00,460.00,460.00,67400 08/02/19,LPCK,1600.00,1620.00,1545.00,1555.00,6830800 08/02/19,LPGI,3800.00,3800.00,3800.00,3800.00,0 08/02/19,LPIN,286.00,306.00,284.00,306.00,21200 08/02/19,LPKR,278.00,282.00,276.00,278.00,168481400 08/02/19,LPLI,138.00,138.00,132.00,132.00,300 08/02/19,LPPF,3520.00,3580.00,3430.00,3450.00,9441100 08/02/19,LPPS,94.00,98.00,94.00,98.00,400 08/02/19,LRNA,150.00,150.00,146.00,146.00,1300 08/02/19,LSIP,1060.00,1060.00,1035.00,1055.00,2516400 08/02/19,LTLS,670.00,670.00,640.00,640.00,663400 08/02/19,LUCK,1970.00,1975.00,1940.00,1940.00,3198500 08/02/19,MABA,50.00,50.00,50.00,50.00,496900 08/02/19,MAGP,50.00,50.00,50.00,50.00,0 08/02/19,MAIN,1075.00,1075.00,1050.00,1050.00,5296500 08/02/19,MAMI,90.00,91.00,89.00,91.00,275390600 08/02/19,MAMI-W,15.00,16.00,14.00,16.00,523000 08/02/19,MAMIP,90.00,600.00,600.00,600.00,0 08/02/19,MAPA,5325.00,5600.00,5275.00,5325.00,83400 08/02/19,MAPB,1780.00,1780.00,1700.00,1700.00,12900 08/02/19,MAPI,1005.00,1005.00,970.00,990.00,12376100 08/02/19,MARI,248.00,250.00,230.00,230.00,747000 08/02/19,MARK,488.00,492.00,486.00,490.00,2472200 08/02/19,MASA,600.00,625.00,600.00,600.00,56800 08/02/19,MAYA,7000.00,7000.00,7000.00,7000.00,0 08/02/19,MBAP,2190.00,2190.00,2110.00,2130.00,45900 08/02/19,MBSS,575.00,590.00,560.00,590.00,1250600 08/02/19,MBTO,134.00,134.00,130.00,130.00,400 08/02/19,MCAS,3560.00,3620.00,3540.00,3580.00,5749600 08/02/19,MCOR,138.00,138.00,134.00,136.00,1582400 08/02/19,MDIA,160.00,162.00,157.00,162.00,1517500 08/02/19,MDKA,5000.00,5050.00,5000.00,5000.00,12019800 08/02/19,MDKI,204.00,206.00,202.00,206.00,22300 08/02/19,MDLN,264.00,268.00,260.00,268.00,6445400 08/02/19,MDRN,50.00,50.00,50.00,50.00,0 08/02/19,MEDC,810.00,820.00,795.00,815.00,20344700 08/02/19,MEDC-W,200.00,206.00,197.00,204.00,1209800 08/02/19,MEGA,5500.00,5700.00,5500.00,5500.00,600 08/02/19,MERK,3780.00,3780.00,3740.00,3780.00,45300 08/02/19,META,189.00,189.00,187.00,187.00,99300 08/02/19,MFIN,1105.00,1140.00,1100.00,1140.00,213700 08/02/19,MFMI,480.00,480.00,480.00,480.00,800 08/02/19,MGNA,50.00,50.00,50.00,50.00,0 08/02/19,MGRO,790.00,795.00,775.00,780.00,4143600 08/02/19,MICE,380.00,380.00,360.00,362.00,9700 08/02/19,MIDI,1100.00,1100.00,1100.00,1100.00,0 08/02/19,MIKA,2070.00,2280.00,2040.00,2170.00,2170400 08/02/19,MINA,1465.00,1635.00,1465.00,1555.00,666700 08/02/19,MIRA,50.00,50.00,50.00,50.00,0 08/02/19,MITI,51.00,51.00,51.00,51.00,0 08/02/19,MKNT,62.00,64.00,50.00,53.00,62686700 08/02/19,MKPI,17000.00,17000.00,17000.00,17000.00,0 08/02/19,MLBI,18950.00,18950.00,18700.00,18800.00,1500 08/02/19,MLIA,1520.00,1525.00,1515.00,1525.00,1853400 08/02/19,MLPL,106.00,106.00,104.00,105.00,2438000 08/02/19,MLPT,700.00,700.00,700.00,700.00,0 08/02/19,MMLP,370.00,370.00,366.00,370.00,70500 08/02/19,MNCN,1370.00,1375.00,1305.00,1335.00,59368800 08/02/19,MOLI,1015.00,1015.00,1015.00,1015.00,15000 08/02/19,MPMX,790.00,790.00,770.00,775.00,3263900 08/02/19,MPOW,112.00,112.00,112.00,112.00,100 08/02/19,MPPA,195.00,195.00,192.00,193.00,4258900 08/02/19,MPRO,740.00,750.00,725.00,725.00,15600 08/02/19,MRAT,169.00,173.00,166.00,170.00,900 08/02/19,MREI,6150.00,6275.00,6150.00,6275.00,2600 08/02/19,MSIN,374.00,374.00,356.00,356.00,612000 08/02/19,MSKY,985.00,985.00,985.00,985.00,700 08/02/19,MTDL,1295.00,1310.00,1290.00,1300.00,5516700 08/02/19,MTFN,50.00,50.00,50.00,50.00,365200 08/02/19,MTLA,440.00,448.00,440.00,448.00,21100 08/02/19,MTPS,1305.00,1375.00,1280.00,1280.00,41300 08/02/19,MTPS-W,308.00,308.00,308.00,308.00,2000 08/02/19,MTRA,330.00,350.00,310.00,350.00,600 08/02/19,MTSM,236.00,238.00,236.00,236.00,6400 08/02/19,MTWI,100.00,103.00,96.00,97.00,3960400 08/02/19,MYOH,1390.00,1390.00,1375.00,1390.00,256300 08/02/19,MYOR,2540.00,2540.00,2470.00,2500.00,7883300 08/02/19,MYRX,103.00,105.00,102.00,104.00,21221400 08/02/19,MYRXP,103.00,50.00,50.00,50.00,0 08/02/19,MYTX,61.00,61.00,60.00,60.00,8200 08/02/19,NAGA,200.00,200.00,200.00,200.00,5800 08/02/19,NASA,680.00,680.00,665.00,675.00,3226600 08/02/19,NASA-W,680.00,630.00,630.00,630.00,0 08/02/19,NATO,775.00,790.00,770.00,770.00,14531500 08/02/19,NATO-W,600.00,615.00,600.00,615.00,800 08/02/19,NELY,155.00,155.00,150.00,154.00,54000 08/02/19,NFCX,2250.00,2300.00,2250.00,2260.00,381200 08/02/19,NICK,312.00,312.00,292.00,310.00,300 08/02/19,NIKL,1505.00,1520.00,1420.00,1420.00,797400 08/02/19,NIPS,282.00,282.00,282.00,282.00,0 08/02/19,NIRO,140.00,142.00,140.00,141.00,69500 08/02/19,NISP,885.00,885.00,875.00,875.00,18600 08/02/19,NOBU,980.00,980.00,980.00,980.00,0 08/02/19,NRCA,406.00,408.00,404.00,404.00,123600 08/02/19,NUSA,67.00,70.00,66.00,68.00,199025800 08/02/19,NUSA-W,12.00,12.00,10.00,11.00,3757900 08/02/19,OASA,278.00,278.00,278.00,278.00,0 08/02/19,OCAP,398.00,398.00,282.00,312.00,60400 08/02/19,OKAS,139.00,139.00,139.00,139.00,3800 08/02/19,OMRE,1780.00,1780.00,1780.00,1780.00,0 08/02/19,PADI,725.00,830.00,725.00,795.00,882500 08/02/19,PALM,240.00,240.00,212.00,236.00,1100 08/02/19,PAMG,550.00,605.00,466.00,466.00,43449500 08/02/19,PANI,111.00,119.00,107.00,114.00,373900 08/02/19,PANR,378.00,380.00,376.00,380.00,1221200 08/02/19,PANS,1750.00,1750.00,1735.00,1740.00,83400 08/02/19,PBID,1030.00,1030.00,1015.00,1015.00,53800 08/02/19,PBRX,760.00,775.00,735.00,745.00,2192900 08/02/19,PBSA,765.00,790.00,740.00,770.00,24800 08/02/19,PCAR,1985.00,1985.00,1935.00,1975.00,1952900 08/02/19,PDES,1330.00,1330.00,1330.00,1330.00,0 08/02/19,PEGE,222.00,222.00,220.00,220.00,60200 08/02/19,PEHA,1780.00,1780.00,1650.00,1765.00,59900 08/02/19,PGAS,1970.00,2010.00,1970.00,1980.00,31585800 08/02/19,PGLI,438.00,438.00,338.00,400.00,7200 08/02/19,PICO,1305.00,1435.00,1300.00,1350.00,1001100 08/02/19,PJAA,1120.00,1120.00,1120.00,1120.00,4100 08/02/19,PKPK,85.00,85.00,84.00,84.00,2500 08/02/19,PLAS,50.00,50.00,50.00,50.00,0 08/02/19,PLIN,3300.00,3300.00,2890.00,2890.00,9500 08/02/19,PNBN,1500.00,1500.00,1460.00,1490.00,6887500 08/02/19,PNBS,56.00,56.00,55.00,55.00,863200 08/02/19,PNIN,1380.00,1385.00,1360.00,1375.00,362700 08/02/19,PNLF,356.00,362.00,350.00,356.00,26769900 08/02/19,PNSE,595.00,595.00,595.00,595.00,100 08/02/19,POLA,1100.00,1120.00,1080.00,1115.00,6700 08/02/19,POLA-W,1100.00,930.00,930.00,930.00,0 08/02/19,POLI,1005.00,1020.00,970.00,1005.00,6700 08/02/19,POLL,1695.00,1695.00,1695.00,1695.00,0 08/02/19,POLU,2110.00,2130.00,2040.00,2060.00,46300 08/02/19,POLY,84.00,85.00,83.00,84.00,1019300 08/02/19,POOL,1975.00,1980.00,1790.00,1795.00,106230100 08/02/19,POOL-W,1975.00,4010.00,4010.00,4010.00,0 08/02/19,PORT,645.00,645.00,645.00,645.00,0 08/02/19,POSA,127.00,130.00,108.00,123.00,115647800 08/02/19,POSA-W,10.00,11.00,10.00,11.00,31860900 08/02/19,POWR,890.00,890.00,885.00,890.00,5681400 08/02/19,PPRE,370.00,372.00,356.00,358.00,2314100 08/02/19,PPRO,114.00,114.00,112.00,112.00,22946200 08/02/19,PRAS,158.00,158.00,158.00,158.00,0 08/02/19,PRDA,4150.00,4150.00,4000.00,4000.00,418200 08/02/19,PRIM,462.00,476.00,460.00,476.00,11900 08/02/19,PRIM-W,35.00,37.00,31.00,37.00,18900 08/02/19,PSAB,236.00,238.00,234.00,234.00,1533400 08/02/19,PSDN,180.00,180.00,180.00,180.00,0 08/02/19,PSKT,50.00,50.00,50.00,50.00,0 08/02/19,PSSI,168.00,168.00,165.00,167.00,1241100 08/02/19,PTBA,2680.00,2730.00,2660.00,2690.00,16007600 08/02/19,PTIS,268.00,288.00,268.00,288.00,71300 08/02/19,PTPP,1950.00,1965.00,1915.00,1925.00,36876500 08/02/19,PTRO,1550.00,1550.00,1520.00,1520.00,222500 08/02/19,PTSN,466.00,466.00,456.00,460.00,2033600 08/02/19,PTSP,5825.00,5825.00,5825.00,5825.00,0 08/02/19,PUDP,392.00,392.00,392.00,392.00,100 08/02/19,PWON,700.00,710.00,690.00,700.00,47941500 08/02/19,PYFA,184.00,184.00,184.00,184.00,100 08/02/19,PZZA,1065.00,1065.00,1025.00,1040.00,662000 08/02/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 08/02/19,R-LQ45X,1064.00,1067.00,1059.00,1067.00,17800 08/02/19,RAJA,274.00,284.00,262.00,262.00,35240700 08/02/19,RALS,1300.00,1340.00,1290.00,1330.00,4113300 08/02/19,RANC,404.00,404.00,400.00,402.00,51100 08/02/19,RBMS,90.00,91.00,88.00,89.00,996900 08/02/19,RDTX,8750.00,8750.00,8750.00,8750.00,0 08/02/19,RELI,210.00,210.00,210.00,210.00,0 08/02/19,RICY,168.00,169.00,168.00,169.00,10100 08/02/19,RIGS,262.00,266.00,260.00,262.00,39200 08/02/19,RIMO,132.00,132.00,129.00,130.00,314989300 08/02/19,RISE,610.00,610.00,595.00,600.00,830300 08/02/19,RMBA,346.00,346.00,346.00,346.00,2800 08/02/19,RODA,252.00,260.00,250.00,252.00,80700 08/02/19,ROTI,1290.00,1290.00,1275.00,1290.00,159300 08/02/19,RUIS,236.00,236.00,236.00,236.00,500 08/02/19,SAFE,202.00,208.00,202.00,208.00,242800 08/02/19,SAME,478.00,486.00,474.00,486.00,1718400 08/02/19,SAPX,685.00,685.00,680.00,680.00,1000 08/02/19,SATU,117.00,118.00,115.00,116.00,2024600 08/02/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 08/02/19,SCCO,9100.00,9100.00,9100.00,9100.00,2000 08/02/19,SCMA,1455.00,1460.00,1390.00,1395.00,15888600 08/02/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 08/02/19,SDMU,55.00,58.00,54.00,56.00,1682000 08/02/19,SDPC,108.00,108.00,108.00,108.00,400 08/02/19,SDRA,820.00,820.00,820.00,820.00,0 08/02/19,SFAN,625.00,625.00,625.00,625.00,11400 08/02/19,SFAN-W,625.00,505.00,505.00,505.00,0 08/02/19,SGRO,2280.00,2280.00,2280.00,2280.00,0 08/02/19,SHID,3520.00,3520.00,3500.00,3520.00,2974700 08/02/19,SHIP,790.00,795.00,780.00,790.00,1228100 08/02/19,SIDO,1040.00,1115.00,1025.00,1110.00,13842200 08/02/19,SILO,6500.00,6500.00,6325.00,6475.00,104900 08/02/19,SIMA,79.00,83.00,77.00,78.00,7560500 08/02/19,SIMP,328.00,328.00,320.00,322.00,5710500 08/02/19,SIPD,900.00,920.00,780.00,920.00,12000 08/02/19,SKBM,430.00,430.00,430.00,430.00,1500 08/02/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 08/02/19,SKRN,422.00,430.00,416.00,420.00,472300 08/02/19,SKYB,141.00,141.00,101.00,121.00,495700 08/02/19,SMAR,4000.00,4000.00,3950.00,3950.00,4100 08/02/19,SMBR,955.00,965.00,910.00,910.00,4194300 08/02/19,SMCB,1405.00,1405.00,1385.00,1385.00,1700 08/02/19,SMDM,145.00,145.00,142.00,142.00,3500 08/02/19,SMDR,294.00,294.00,288.00,292.00,448100 08/02/19,SMGR,12675.00,13075.00,12650.00,12950.00,11155300 08/02/19,SMKL,252.00,256.00,248.00,250.00,534000 08/02/19,SMKL-W,36.00,36.00,30.00,32.00,84400 08/02/19,SMMA,10000.00,10000.00,10000.00,10000.00,0 08/02/19,SMMT,131.00,136.00,125.00,136.00,109700 08/02/19,SMRA,1260.00,1260.00,1195.00,1230.00,25760100 08/02/19,SMRU,107.00,108.00,102.00,104.00,1754000 08/02/19,SMSM,1540.00,1550.00,1525.00,1550.00,3718000 08/02/19,SOCI,222.00,222.00,214.00,216.00,13668100 08/02/19,SONA,5650.00,5650.00,5650.00,5650.00,0 08/02/19,SOSS,332.00,332.00,326.00,326.00,18600 08/02/19,SOSS-W,26.00,28.00,26.00,28.00,1400700 08/02/19,SOTS,272.00,272.00,270.00,272.00,5000 08/02/19,SOTS-W,83.00,84.00,80.00,80.00,13500 08/02/19,SPMA,320.00,324.00,316.00,322.00,326700 08/02/19,SPTO,1060.00,1060.00,1050.00,1055.00,10716800 08/02/19,SQMI,208.00,210.00,200.00,204.00,726900 08/02/19,SRAJ,276.00,276.00,250.00,250.00,307100 08/02/19,SRIL,342.00,346.00,338.00,342.00,172188400 08/02/19,SRSN,77.00,79.00,75.00,77.00,2961300 08/02/19,SRTG,3730.00,3750.00,3650.00,3710.00,150300 08/02/19,SSIA,820.00,820.00,805.00,810.00,20105300 08/02/19,SSMS,1000.00,1010.00,990.00,990.00,41731200 08/02/19,SSTM,452.00,452.00,436.00,450.00,6400 08/02/19,STAR,99.00,99.00,98.00,99.00,456400 08/02/19,STTP,3200.00,3200.00,3200.00,3200.00,100 08/02/19,SUGI,50.00,50.00,50.00,50.00,0 08/02/19,SULI,59.00,59.00,57.00,58.00,878600 08/02/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 08/02/19,SURE,2980.00,2980.00,2960.00,2960.00,10600 08/02/19,SWAT,116.00,117.00,114.00,116.00,9345800 08/02/19,TALF,304.00,348.00,304.00,342.00,7500 08/02/19,TAMU,505.00,515.00,496.00,505.00,20126200 08/02/19,TARA,760.00,765.00,750.00,760.00,47118500 08/02/19,TAXI,50.00,50.00,50.00,50.00,500 08/02/19,TBIG,4200.00,4280.00,4160.00,4280.00,1971300 08/02/19,TBLA,845.00,860.00,820.00,820.00,1268600 08/02/19,TBMS,805.00,805.00,760.00,775.00,7600 08/02/19,TCID,13400.00,13750.00,13400.00,13750.00,2200 08/02/19,TCPI,6525.00,6525.00,6325.00,6425.00,4244000 08/02/19,TDPM,262.00,282.00,258.00,280.00,38466300 08/02/19,TELE,386.00,400.00,380.00,394.00,278500 08/02/19,TFCO,560.00,570.00,480.00,570.00,2000 08/02/19,TGKA,4550.00,4750.00,4250.00,4750.00,3300 08/02/19,TGRA,800.00,805.00,780.00,805.00,26706100 08/02/19,TIFA,169.00,169.00,169.00,169.00,20300 08/02/19,TINS,1005.00,1010.00,970.00,995.00,17126700 08/02/19,TIRA,236.00,236.00,236.00,236.00,0 08/02/19,TIRT,67.00,68.00,65.00,65.00,123700 08/02/19,TKIM,11400.00,11400.00,10925.00,10975.00,1558300 08/02/19,TLKM,4280.00,4300.00,4250.00,4280.00,82253800 08/02/19,TMAS,162.00,164.00,160.00,160.00,1183600 08/02/19,TMPI,50.00,50.00,50.00,50.00,0 08/02/19,TMPO,168.00,173.00,168.00,168.00,14700 08/02/19,TNCA,318.00,318.00,318.00,318.00,2400 08/02/19,TOBA,348.00,348.00,344.00,348.00,25100 08/02/19,TOPS,610.00,610.00,595.00,595.00,7696100 08/02/19,TOTL,515.00,515.00,505.00,510.00,797800 08/02/19,TOTO,324.00,324.00,320.00,324.00,980200 08/02/19,TOWR,765.00,765.00,695.00,710.00,10668300 08/02/19,TPIA,6550.00,6650.00,6450.00,6625.00,12804200 08/02/19,TPMA,288.00,290.00,270.00,290.00,300 08/02/19,TRAM,120.00,120.00,117.00,118.00,837797100 08/02/19,TRAM-W,40.00,49.00,40.00,49.00,8600 08/02/19,TRIL,50.00,50.00,50.00,50.00,0 08/02/19,TRIM,150.00,150.00,150.00,150.00,50000 08/02/19,TRIO,426.00,426.00,426.00,426.00,0 08/02/19,TRIS,242.00,250.00,242.00,250.00,355000 08/02/19,TRST,418.00,418.00,418.00,418.00,0 08/02/19,TRUK,124.00,128.00,120.00,124.00,4173000 08/02/19,TRUS,354.00,354.00,354.00,354.00,600 08/02/19,TSPC,1605.00,1605.00,1565.00,1575.00,332200 08/02/19,TUGU,3180.00,3180.00,3180.00,3180.00,18800 08/02/19,TURI,1025.00,1025.00,1025.00,1025.00,127200 08/02/19,ULTJ,1505.00,1515.00,1500.00,1510.00,628500 08/02/19,UNIC,5100.00,5200.00,4980.00,4980.00,600 08/02/19,UNIT,193.00,193.00,193.00,193.00,100 08/02/19,UNSP,104.00,105.00,102.00,105.00,676600 08/02/19,UNTR,24300.00,24725.00,24300.00,24575.00,6272600 08/02/19,UNVR,44750.00,45525.00,44125.00,45000.00,3473300 08/02/19,URBN,2500.00,2520.00,2490.00,2520.00,593200 08/02/19,URBN-W,74.00,78.00,71.00,77.00,844400 08/02/19,VICO,103.00,105.00,103.00,105.00,1500 08/02/19,VINS,95.00,96.00,95.00,95.00,6300 08/02/19,VINS-W,35.00,35.00,24.00,24.00,30700 08/02/19,VIVA,111.00,113.00,109.00,113.00,10156500 08/02/19,VOKS,350.00,350.00,340.00,346.00,3259300 08/02/19,VRNA,120.00,120.00,120.00,120.00,0 08/02/19,WAPO,91.00,92.00,86.00,91.00,88100 08/02/19,WEGE,344.00,344.00,336.00,338.00,25545000 08/02/19,WEHA,157.00,158.00,156.00,158.00,2354500 08/02/19,WICO,660.00,660.00,610.00,610.00,500 08/02/19,WIIM,234.00,234.00,230.00,232.00,1941600 08/02/19,WIKA,2320.00,2320.00,2240.00,2270.00,24644200 08/02/19,WINS,165.00,165.00,158.00,159.00,899500 08/02/19,WOMF,284.00,290.00,284.00,290.00,199400 08/02/19,WOOD,845.00,850.00,830.00,835.00,6705200 08/02/19,WSBP,370.00,370.00,360.00,364.00,41854600 08/02/19,WSKT,1900.00,1925.00,1860.00,1870.00,38481400 08/02/19,WTON,580.00,580.00,560.00,570.00,12482000 08/02/19,XAQA,1003.00,1003.00,1003.00,1003.00,0 08/02/19,XBID,546.00,546.00,546.00,546.00,0 08/02/19,XBLQ,495.00,495.00,495.00,495.00,0 08/02/19,XBNI,1141.00,1141.00,1141.00,1141.00,100 08/02/19,XBSK,392.00,392.00,392.00,392.00,0 08/02/19,XCID,78.00,78.00,74.00,74.00,104000 08/02/19,XCIS,106.00,106.00,104.00,104.00,5700 08/02/19,XDIF,503.00,503.00,503.00,503.00,0 08/02/19,XIHD,528.00,529.00,528.00,529.00,200 08/02/19,XIIC,1174.00,1174.00,1174.00,1174.00,100 08/02/19,XIIF,720.00,720.00,720.00,720.00,0 08/02/19,XIIT,575.00,576.00,567.00,576.00,35400 08/02/19,XIJI,701.00,710.00,701.00,710.00,600 08/02/19,XIPI,182.00,182.00,182.00,182.00,0 08/02/19,XISB,398.00,398.00,398.00,398.00,0 08/02/19,XISC,794.00,794.00,765.00,765.00,1100 08/02/19,XISI,371.00,371.00,371.00,371.00,1000 08/02/19,XISR,413.00,414.00,410.00,414.00,6000 08/02/19,XMIG,183.00,183.00,183.00,183.00,0 08/02/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 08/02/19,XMTS,521.00,521.00,521.00,521.00,0 08/02/19,XPDV,493.00,493.00,493.00,493.00,100 08/02/19,XPES,442.00,442.00,442.00,442.00,0 08/02/19,XPFT,565.00,565.00,565.00,565.00,0 08/02/19,XPID,497.00,497.00,497.00,497.00,0 08/02/19,XPLC,482.00,482.00,482.00,482.00,0 08/02/19,XPLQ,536.00,536.00,536.00,536.00,0 08/02/19,XPMI,1003.00,1008.00,1003.00,1008.00,1000 08/02/19,XPSG,463.00,463.00,463.00,463.00,0 08/02/19,XPTD,553.00,553.00,553.00,553.00,0 08/02/19,XSBC,113.00,113.00,113.00,113.00,0 08/02/19,XSPI,750.00,750.00,750.00,750.00,0 08/02/19,YELO,195.00,196.00,189.00,191.00,1220000 08/02/19,YELO-W,23.00,23.00,23.00,23.00,390000 08/02/19,YPAS,454.00,454.00,454.00,454.00,100 08/02/19,YULE,176.00,176.00,151.00,165.00,4400 08/02/19,ZBRA,50.00,50.00,50.00,50.00,0 08/02/19,ZINC,555.00,580.00,555.00,580.00,89426500 08/02/19,ZONE,560.00,565.00,555.00,555.00,125500