,,,,,, 08/12/19,AALI,10550.00,10725.00,10450.00,10625.00,1685100 08/12/19,ABBA,145.00,157.00,145.00,150.00,49145900 08/12/19,ABDA,6750.00,6750.00,6750.00,6750.00,0 08/12/19,ABMM,1720.00,1720.00,1720.00,1720.00,200 08/12/19,ACES,1725.00,1755.00,1725.00,1735.00,4916000 08/12/19,ACST,1280.00,1290.00,1240.00,1250.00,45600 08/12/19,ADES,1115.00,1145.00,1095.00,1105.00,228900 08/12/19,ADHI,1410.00,1430.00,1385.00,1385.00,3760400 08/12/19,ADMF,10600.00,10600.00,10500.00,10575.00,19900 08/12/19,ADMG,254.00,256.00,244.00,244.00,1053600 08/12/19,ADRO,1100.00,1110.00,1060.00,1070.00,25450200 08/12/19,AGII,650.00,655.00,650.00,650.00,28100 08/12/19,AGRO,270.00,280.00,268.00,270.00,1674900 08/12/19,AGRS,300.00,300.00,278.00,280.00,11200 08/12/19,AHAP,56.00,58.00,56.00,58.00,19500 08/12/19,AIMS,180.00,180.00,180.00,180.00,0 08/12/19,AISA,168.00,168.00,168.00,168.00,0 08/12/19,AKKU,50.00,50.00,50.00,50.00,50600 08/12/19,AKPI,426.00,426.00,426.00,426.00,30200 08/12/19,AKRA,3840.00,3890.00,3830.00,3860.00,5487800 08/12/19,AKSI,322.00,322.00,322.00,322.00,100 08/12/19,ALDO,390.00,390.00,378.00,378.00,12200 08/12/19,ALKA,480.00,490.00,480.00,488.00,8700 08/12/19,ALMI,482.00,482.00,482.00,482.00,100 08/12/19,ALTO,388.00,388.00,388.00,388.00,1000 08/12/19,AMAG,300.00,310.00,300.00,300.00,3000 08/12/19,AMFG,5100.00,5100.00,5100.00,5100.00,0 08/12/19,AMIN,306.00,368.00,300.00,340.00,82000 08/12/19,AMRT,910.00,920.00,850.00,850.00,83400 08/12/19,ANDI,2200.00,2200.00,2190.00,2190.00,5500 08/12/19,ANJT,805.00,805.00,805.00,805.00,1800 08/12/19,ANTM,1070.00,1080.00,1030.00,1035.00,179863500 08/12/19,APEX,515.00,670.00,515.00,620.00,3000 08/12/19,APIC,670.00,670.00,655.00,665.00,28689000 08/12/19,APIC-W,670.00,330.00,330.00,330.00,0 08/12/19,APII,174.00,175.00,174.00,175.00,1800 08/12/19,APLI,120.00,121.00,113.00,113.00,41000 08/12/19,APLN,193.00,194.00,181.00,181.00,70712700 08/12/19,APOL,50.00,50.00,50.00,50.00,600 08/12/19,APOL-W2,17.00,25.00,17.00,25.00,200 08/12/19,ARGO,825.00,825.00,825.00,825.00,0 08/12/19,ARII,770.00,770.00,765.00,765.00,50500 08/12/19,ARKA,1175.00,1175.00,1155.00,1170.00,178400 08/12/19,ARMY,242.00,242.00,220.00,238.00,60983000 08/12/19,ARNA,550.00,550.00,545.00,545.00,20800 08/12/19,ARTA,342.00,370.00,342.00,370.00,200 08/12/19,ARTI,50.00,50.00,50.00,50.00,0 08/12/19,ARTO,216.00,230.00,200.00,222.00,56500 08/12/19,ASBI,320.00,320.00,320.00,320.00,200 08/12/19,ASDM,1020.00,1025.00,1020.00,1025.00,1900 08/12/19,ASGR,1215.00,1215.00,1135.00,1135.00,32400 08/12/19,ASII,6850.00,6850.00,6725.00,6750.00,17186100 08/12/19,ASJT,228.00,228.00,228.00,228.00,1400 08/12/19,ASMI,865.00,870.00,860.00,865.00,1055900 08/12/19,ASRI,314.00,318.00,312.00,314.00,2022000 08/12/19,ASRM,2350.00,2350.00,2350.00,2350.00,1000 08/12/19,ASSA,800.00,805.00,780.00,800.00,822700 08/12/19,ATIC,835.00,835.00,835.00,835.00,100 08/12/19,ATPK,194.00,194.00,194.00,194.00,0 08/12/19,AUTO,1420.00,1420.00,1385.00,1400.00,173500 08/12/19,BABP,50.00,50.00,50.00,50.00,600 08/12/19,BABP-W2,28.00,28.00,28.00,28.00,300 08/12/19,BABP-W3,50.00,43.00,43.00,43.00,0 08/12/19,BACA,270.00,270.00,270.00,270.00,100 08/12/19,BACA-W2,270.00,100.00,100.00,100.00,0 08/12/19,BAJA,90.00,90.00,86.00,90.00,82600 08/12/19,BALI,1685.00,1690.00,1680.00,1685.00,251500 08/12/19,BAPA,91.00,91.00,90.00,90.00,84000 08/12/19,BATA,660.00,685.00,660.00,670.00,38600 08/12/19,BAYU,1300.00,1300.00,1300.00,1300.00,2700 08/12/19,BBCA,30350.00,30400.00,30000.00,30200.00,10541000 08/12/19,BBHI,161.00,165.00,155.00,165.00,1800 08/12/19,BBKP,280.00,282.00,278.00,282.00,1373100 08/12/19,BBLD,470.00,470.00,470.00,470.00,0 08/12/19,BBMD,2240.00,2240.00,2240.00,2240.00,0 08/12/19,BBNI,7950.00,8000.00,7800.00,7925.00,13145000 08/12/19,BBRI,4380.00,4380.00,4290.00,4300.00,51057200 08/12/19,BBRM,50.00,50.00,50.00,50.00,50100 08/12/19,BBTN,2330.00,2350.00,2290.00,2300.00,7133100 08/12/19,BBYB,300.00,300.00,272.00,290.00,62600 08/12/19,BCAP,220.00,220.00,214.00,216.00,72800 08/12/19,BCIC,450.00,450.00,450.00,450.00,0 08/12/19,BCIP,83.00,84.00,82.00,83.00,1308200 08/12/19,BDMN,5000.00,5025.00,4920.00,5000.00,3760800 08/12/19,BEEF,360.00,366.00,348.00,356.00,8815400 08/12/19,BEEF-W,47.00,48.00,45.00,48.00,639000 08/12/19,BEKS,50.00,50.00,50.00,50.00,197700 08/12/19,BELL,466.00,466.00,456.00,456.00,73800 08/12/19,BEST,300.00,304.00,292.00,294.00,8110400 08/12/19,BFIN,595.00,595.00,580.00,585.00,19300 08/12/19,BGTG,72.00,72.00,70.00,71.00,978400 08/12/19,BHIT,73.00,75.00,73.00,74.00,12533500 08/12/19,BIKA,220.00,236.00,180.00,200.00,1259100 08/12/19,BIMA,50.00,50.00,50.00,50.00,300 08/12/19,BINA,850.00,930.00,850.00,925.00,439600 08/12/19,BIPI,50.00,50.00,50.00,50.00,90300 08/12/19,BIPI-W,13.00,14.00,13.00,14.00,610200 08/12/19,BIPP,68.00,68.00,63.00,66.00,16900 08/12/19,BIPP-W2,68.00,1.00,1.00,1.00,0 08/12/19,BIRD,2800.00,2820.00,2790.00,2790.00,414600 08/12/19,BISI,1410.00,1425.00,1405.00,1415.00,14100 08/12/19,BJBR,1530.00,1545.00,1515.00,1520.00,9742200 08/12/19,BJTM,625.00,630.00,620.00,620.00,3160500 08/12/19,BKDP,58.00,58.00,57.00,58.00,2400 08/12/19,BKSL,138.00,139.00,136.00,136.00,45497100 08/12/19,BKSL-W,30.00,31.00,29.00,29.00,45400 08/12/19,BKSW,187.00,187.00,187.00,187.00,0 08/12/19,BLTA,50.00,50.00,50.00,50.00,5500 08/12/19,BLTZ,3700.00,3700.00,3700.00,3700.00,100 08/12/19,BLUE,610.00,655.00,605.00,630.00,1223800 08/12/19,BMAS,300.00,300.00,300.00,300.00,300 08/12/19,BMRI,7500.00,7500.00,7350.00,7400.00,34628300 08/12/19,BMSR,100.00,100.00,81.00,87.00,5102100 08/12/19,BMTR,370.00,374.00,362.00,362.00,22480200 08/12/19,BNBA,280.00,280.00,278.00,280.00,141000 08/12/19,BNBR,50.00,50.00,50.00,50.00,502500 08/12/19,BNGA,1100.00,1100.00,1065.00,1075.00,2916200 08/12/19,BNII,246.00,250.00,244.00,244.00,1063100 08/12/19,BNLI,895.00,910.00,895.00,900.00,9738800 08/12/19,BOGA,725.00,740.00,725.00,730.00,4112800 08/12/19,BOGA-W,725.00,520.00,520.00,520.00,0 08/12/19,BOLA,374.00,376.00,370.00,372.00,255600 08/12/19,BOLT,855.00,860.00,855.00,860.00,101800 08/12/19,BORN,50.00,50.00,50.00,50.00,0 08/12/19,BOSS,890.00,900.00,850.00,860.00,1165500 08/12/19,BPFI,935.00,935.00,935.00,935.00,0 08/12/19,BPII,8000.00,8000.00,8000.00,8000.00,0 08/12/19,BPTR,99.00,100.00,97.00,99.00,149100 08/12/19,BRAM,7550.00,7550.00,7550.00,7550.00,300 08/12/19,BRIS,484.00,486.00,480.00,482.00,1375400 08/12/19,BRMS,50.00,50.00,50.00,50.00,54300 08/12/19,BRNA,1050.00,1050.00,1050.00,1050.00,0 08/12/19,BRPT,785.00,805.00,765.00,765.00,56160900 08/12/19,BRPT-W,480.00,480.00,366.00,366.00,4600 08/12/19,BSDE,1380.00,1385.00,1320.00,1320.00,8216700 08/12/19,BSIM,580.00,610.00,580.00,610.00,3100 08/12/19,BSIM-W3,56.00,56.00,48.00,53.00,30600 08/12/19,BSSR,1645.00,1645.00,1600.00,1600.00,500 08/12/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 08/12/19,BTEK,83.00,84.00,79.00,80.00,31143300 08/12/19,BTEL,50.00,50.00,50.00,50.00,0 08/12/19,BTON,224.00,228.00,224.00,228.00,27300 08/12/19,BTPN,3310.00,3320.00,3170.00,3180.00,906800 08/12/19,BTPS,3300.00,3310.00,3210.00,3240.00,23059200 08/12/19,BUDI,100.00,103.00,99.00,100.00,2114400 08/12/19,BUKK,1590.00,1610.00,1590.00,1590.00,2400 08/12/19,BULL,193.00,196.00,193.00,194.00,12979300 08/12/19,BULL-W,95.00,95.00,95.00,95.00,22900 08/12/19,BULL-W2,28.00,31.00,28.00,28.00,939000 08/12/19,BUMI,104.00,106.00,103.00,103.00,114907300 08/12/19,BUVA,89.00,89.00,87.00,88.00,500800 08/12/19,BVIC,172.00,172.00,162.00,162.00,23300 08/12/19,BWPT,145.00,148.00,141.00,144.00,17418100 08/12/19,BYAN,16975.00,17000.00,16900.00,16900.00,500 08/12/19,CAKK,115.00,120.00,115.00,120.00,3886300 08/12/19,CAKK-W,26.00,26.00,24.00,25.00,471400 08/12/19,CAMP,550.00,555.00,530.00,535.00,1302600 08/12/19,CANI,147.00,220.00,147.00,220.00,103500 08/12/19,CARS,224.00,226.00,218.00,218.00,1330200 08/12/19,CASA,400.00,402.00,396.00,398.00,7493600 08/12/19,CASA-W,400.00,338.00,338.00,338.00,0 08/12/19,CASS,660.00,660.00,660.00,660.00,900 08/12/19,CCSI,224.00,252.00,222.00,240.00,29193700 08/12/19,CEKA,1610.00,1620.00,1550.00,1570.00,172200 08/12/19,CENT,85.00,87.00,85.00,85.00,8131900 08/12/19,CFIN,318.00,320.00,310.00,318.00,1159500 08/12/19,CINT,278.00,278.00,278.00,278.00,119500 08/12/19,CITA,1990.00,1990.00,1990.00,1990.00,2200 08/12/19,CITY,212.00,212.00,196.00,208.00,11500 08/12/19,CITY-W,212.00,109.00,109.00,109.00,0 08/12/19,CKRA,76.00,76.00,76.00,76.00,0 08/12/19,CLAY,4570.00,4590.00,4570.00,4570.00,2999700 08/12/19,CLEO,545.00,550.00,530.00,535.00,13718300 08/12/19,CLPI,805.00,820.00,790.00,820.00,10700 08/12/19,CMNP,1435.00,1435.00,1380.00,1405.00,143800 08/12/19,CMPP,184.00,184.00,184.00,184.00,0 08/12/19,CNKO,50.00,50.00,50.00,50.00,20100 08/12/19,CNTB,250.00,250.00,250.00,250.00,0 08/12/19,CNTX,460.00,460.00,460.00,460.00,0 08/12/19,COCO,925.00,925.00,920.00,920.00,2158000 08/12/19,COCO-W,486.00,486.00,486.00,486.00,20000 08/12/19,COWL,212.00,214.00,204.00,206.00,234300 08/12/19,CPIN,4900.00,4900.00,4820.00,4850.00,3350100 08/12/19,CPRI,70.00,72.00,69.00,69.00,4524400 08/12/19,CPRI-W,31.00,32.00,30.00,30.00,81200 08/12/19,CPRO,50.00,50.00,50.00,50.00,2800 08/12/19,CSAP,505.00,505.00,496.00,505.00,175700 08/12/19,CSIS,100.00,100.00,97.00,97.00,2383000 08/12/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 08/12/19,CTRA,1225.00,1225.00,1170.00,1185.00,20340700 08/12/19,CTTH,97.00,98.00,95.00,96.00,128500 08/12/19,DART,350.00,350.00,350.00,350.00,0 08/12/19,DAYA,210.00,240.00,210.00,240.00,11600 08/12/19,DEAL,1380.00,1390.00,1355.00,1375.00,10609200 08/12/19,DEAL-W,1380.00,1000.00,1000.00,1000.00,0 08/12/19,DEFI,1920.00,1920.00,1920.00,1920.00,0 08/12/19,DEWA,50.00,50.00,50.00,50.00,0 08/12/19,DFAM,780.00,810.00,780.00,800.00,303300 08/12/19,DFAM-W,650.00,650.00,650.00,650.00,30000 08/12/19,DGIK,50.00,50.00,50.00,50.00,0 08/12/19,DIGI,1700.00,1725.00,1695.00,1725.00,3300 08/12/19,DILD,424.00,426.00,416.00,424.00,1199000 08/12/19,DIVA,3850.00,3960.00,3850.00,3940.00,2200500 08/12/19,DKFT,234.00,284.00,234.00,284.00,53379700 08/12/19,DLTA,7150.00,7175.00,7000.00,7000.00,29700 08/12/19,DMAS,314.00,320.00,308.00,314.00,15063500 08/12/19,DNAR,270.00,270.00,270.00,270.00,5100 08/12/19,DNET,3110.00,3110.00,3110.00,3110.00,8500 08/12/19,DOID,408.00,408.00,402.00,402.00,2923700 08/12/19,DPNS,292.00,292.00,292.00,292.00,5200 08/12/19,DPUM,116.00,116.00,115.00,116.00,274700 08/12/19,DSFI,125.00,127.00,124.00,124.00,1029200 08/12/19,DSNG,352.00,360.00,348.00,348.00,1170500 08/12/19,DSSA,19975.00,19975.00,19975.00,19975.00,0 08/12/19,DUCK,1505.00,1505.00,1500.00,1500.00,200000 08/12/19,DUTI,6775.00,6775.00,6775.00,6775.00,0 08/12/19,DVLA,2240.00,2240.00,2230.00,2230.00,1000 08/12/19,DWGL,161.00,167.00,153.00,162.00,151400 08/12/19,DWGL-W,21.00,22.00,20.00,21.00,441100 08/12/19,DYAN,130.00,135.00,129.00,130.00,1545400 08/12/19,EAST,160.00,170.00,160.00,165.00,13291700 08/12/19,EAST-W,21.00,22.00,20.00,21.00,8863200 08/12/19,ECII,1130.00,1130.00,1110.00,1120.00,70100 08/12/19,EKAD,870.00,870.00,850.00,865.00,210700 08/12/19,ELSA,340.00,350.00,338.00,342.00,23201600 08/12/19,ELTY,50.00,50.00,50.00,50.00,0 08/12/19,EMDE,238.00,238.00,238.00,238.00,200000 08/12/19,EMTK,7250.00,7250.00,7250.00,7250.00,25100 08/12/19,ENRG,58.00,60.00,56.00,57.00,30425700 08/12/19,ENVY,1265.00,1275.00,1225.00,1260.00,20923500 08/12/19,EPMT,2350.00,2350.00,2350.00,2350.00,2100 08/12/19,ERAA,1920.00,2120.00,1920.00,2080.00,83165200 08/12/19,ERTX,122.00,129.00,112.00,127.00,2100 08/12/19,ESSA,278.00,282.00,272.00,274.00,3866700 08/12/19,ESTI,95.00,97.00,94.00,95.00,6154200 08/12/19,ETWA,66.00,66.00,64.00,64.00,41300 08/12/19,EXCL,3310.00,3400.00,3270.00,3360.00,8831500 08/12/19,FAST,2750.00,2750.00,2720.00,2750.00,3600 08/12/19,FASW,8175.00,8175.00,8150.00,8150.00,28100 08/12/19,FILM,950.00,950.00,945.00,950.00,400 08/12/19,FINN,50.00,50.00,50.00,50.00,2700 08/12/19,FIRE,2380.00,2380.00,2190.00,2310.00,43339400 08/12/19,FIRE-W,2380.00,1910.00,1910.00,1910.00,0 08/12/19,FISH,2890.00,2890.00,2890.00,2890.00,200 08/12/19,FITT,104.00,104.00,99.00,100.00,1079800 08/12/19,FITT-W,32.00,39.00,32.00,38.00,144500 08/12/19,FMII,560.00,560.00,560.00,560.00,0 08/12/19,FOOD,172.00,177.00,172.00,173.00,1394800 08/12/19,FORU,89.00,98.00,89.00,98.00,7000 08/12/19,FORZ,940.00,940.00,940.00,940.00,0 08/12/19,FORZ-W,466.00,466.00,466.00,466.00,0 08/12/19,FPNI,133.00,133.00,132.00,133.00,1136200 08/12/19,FREN,167.00,176.00,167.00,170.00,148114400 08/12/19,FREN-W,98.00,105.00,98.00,101.00,384000 08/12/19,FUJI,120.00,122.00,117.00,117.00,1749000 08/12/19,GAMA,50.00,50.00,50.00,50.00,1000 08/12/19,GDST,89.00,89.00,85.00,88.00,677600 08/12/19,GDYR,1985.00,1985.00,1985.00,1985.00,0 08/12/19,GEMA,370.00,370.00,370.00,370.00,0 08/12/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 08/12/19,GGRM,73875.00,74000.00,72125.00,72600.00,1332400 08/12/19,GHON,1255.00,1260.00,1255.00,1260.00,400 08/12/19,GIAA,476.00,505.00,468.00,484.00,54372900 08/12/19,GJTL,700.00,705.00,685.00,685.00,2978800 08/12/19,GLOB,505.00,510.00,460.00,496.00,118400 08/12/19,GMCW,860.00,860.00,860.00,860.00,0 08/12/19,GMFI,206.00,212.00,204.00,208.00,3624600 08/12/19,GMTD,19600.00,19600.00,19600.00,19600.00,500 08/12/19,GOLD,246.00,246.00,240.00,240.00,16300 08/12/19,GOLL,50.00,50.00,50.00,50.00,0 08/12/19,GOOD,1650.00,1650.00,1625.00,1630.00,481200 08/12/19,GPRA,92.00,92.00,90.00,90.00,258600 08/12/19,GREN,328.00,328.00,328.00,328.00,0 08/12/19,GSMF,115.00,115.00,110.00,110.00,600 08/12/19,GTBO,156.00,162.00,147.00,156.00,109100 08/12/19,GWSA,191.00,196.00,191.00,195.00,55600 08/12/19,GZCO,50.00,50.00,50.00,50.00,23000 08/12/19,HADE,50.00,50.00,50.00,50.00,5000 08/12/19,HDFA,170.00,170.00,170.00,170.00,100 08/12/19,HDIT,790.00,805.00,790.00,800.00,248700 08/12/19,HDTX,120.00,120.00,120.00,120.00,0 08/12/19,HEAL,3340.00,3360.00,3280.00,3300.00,115700 08/12/19,HELI,172.00,172.00,172.00,172.00,100 08/12/19,HELI-W,15.00,15.00,15.00,15.00,601100 08/12/19,HERO,820.00,890.00,800.00,800.00,65300 08/12/19,HEXA,3260.00,3290.00,3240.00,3240.00,59800 08/12/19,HITS,650.00,665.00,650.00,665.00,258100 08/12/19,HKMU,348.00,348.00,342.00,344.00,16029100 08/12/19,HMSP,2900.00,2930.00,2860.00,2910.00,19352000 08/12/19,HOKI,845.00,845.00,835.00,845.00,26115800 08/12/19,HOKI-W,845.00,660.00,660.00,660.00,0 08/12/19,HOME,66.00,71.00,65.00,71.00,3930333100 08/12/19,HOTL,180.00,180.00,169.00,174.00,6360700 08/12/19,HRME,780.00,815.00,780.00,810.00,6180800 08/12/19,HRTA,330.00,330.00,302.00,308.00,712900 08/12/19,HRUM,1365.00,1380.00,1335.00,1375.00,2437000 08/12/19,IATA,50.00,50.00,50.00,50.00,500 08/12/19,IBFN,200.00,202.00,200.00,200.00,76200 08/12/19,IBFN-W,27.00,31.00,25.00,31.00,800 08/12/19,IBST,8300.00,8300.00,8300.00,8300.00,0 08/12/19,ICBP,11350.00,11450.00,11225.00,11275.00,2861900 08/12/19,ICON,99.00,99.00,99.00,99.00,15000 08/12/19,IDPR,416.00,450.00,416.00,418.00,54300 08/12/19,IGAR,360.00,360.00,348.00,358.00,79700 08/12/19,IIKP,50.00,50.00,50.00,50.00,1704200 08/12/19,IKAI,140.00,142.00,137.00,141.00,7701700 08/12/19,IKBI,278.00,280.00,278.00,278.00,38200 08/12/19,IMAS,2070.00,2100.00,2050.00,2050.00,165600 08/12/19,IMJS,488.00,488.00,482.00,484.00,421100 08/12/19,IMPC,1035.00,1040.00,1035.00,1035.00,396800 08/12/19,INAF,2130.00,2190.00,2120.00,2130.00,1725400 08/12/19,INAI,444.00,450.00,438.00,450.00,249200 08/12/19,INCF,69.00,69.00,69.00,69.00,0 08/12/19,INCI,448.00,454.00,424.00,424.00,100300 08/12/19,INCO,3300.00,3310.00,3140.00,3240.00,36751700 08/12/19,INDF,7500.00,7525.00,7450.00,7525.00,4498900 08/12/19,INDR,4200.00,4200.00,4000.00,4000.00,49700 08/12/19,INDS,2190.00,2230.00,2190.00,2230.00,256700 08/12/19,INDX,65.00,65.00,62.00,62.00,23000 08/12/19,INDY,1400.00,1410.00,1360.00,1365.00,2508600 08/12/19,INKP,7100.00,7200.00,6900.00,7050.00,2607400 08/12/19,INOV,372.00,376.00,364.00,368.00,435300 08/12/19,INPC,70.00,70.00,68.00,69.00,769900 08/12/19,INPC-W,8.00,8.00,7.00,8.00,34200 08/12/19,INPP,900.00,1000.00,900.00,900.00,8200 08/12/19,INPS,3060.00,3060.00,3050.00,3050.00,500 08/12/19,INRU,620.00,625.00,620.00,625.00,53500 08/12/19,INTA,472.00,478.00,468.00,478.00,406000 08/12/19,INTA-W,472.00,200.00,200.00,200.00,0 08/12/19,INTD,178.00,178.00,167.00,167.00,1200 08/12/19,INTP,21800.00,22050.00,21725.00,21925.00,729700 08/12/19,IPCC,1220.00,1225.00,1200.00,1210.00,126000 08/12/19,IPCM,276.00,292.00,276.00,290.00,43400 08/12/19,IPOL,104.00,105.00,103.00,105.00,106500 08/12/19,IPTV,238.00,244.00,234.00,238.00,25156200 08/12/19,IPTV-W,16.00,20.00,16.00,17.00,12915800 08/12/19,ISAT,3360.00,3600.00,3320.00,3600.00,17077300 08/12/19,ISSP,116.00,116.00,112.00,113.00,3143600 08/12/19,ITIC,630.00,640.00,625.00,625.00,1747000 08/12/19,ITMA,950.00,950.00,840.00,900.00,49500 08/12/19,ITMG,15300.00,15325.00,14650.00,14650.00,1174100 08/12/19,ITTG,82.00,82.00,82.00,82.00,0 08/12/19,JAST,1155.00,1195.00,1145.00,1145.00,2584900 08/12/19,JAWA,98.00,113.00,98.00,113.00,2800 08/12/19,JAYA,100.00,111.00,100.00,108.00,1576100 08/12/19,JAYA-W,20.00,21.00,19.00,20.00,389300 08/12/19,JECC,6275.00,6275.00,6275.00,6275.00,0 08/12/19,JGLE,50.00,50.00,50.00,50.00,10000 08/12/19,JIHD,550.00,550.00,550.00,550.00,200 08/12/19,JKON,490.00,490.00,490.00,490.00,0 08/12/19,JKSW,60.00,60.00,60.00,60.00,0 08/12/19,JMAS,870.00,915.00,870.00,915.00,300 08/12/19,JPFA,1600.00,1600.00,1565.00,1570.00,18347700 08/12/19,JRPT,555.00,580.00,555.00,570.00,31364600 08/12/19,JSKY,1235.00,1290.00,1205.00,1285.00,11268100 08/12/19,JSMR,5700.00,5900.00,5700.00,5850.00,4518400 08/12/19,JSPT,985.00,985.00,985.00,985.00,0 08/12/19,JTPE,965.00,965.00,960.00,960.00,631300 08/12/19,KAEF,3140.00,3140.00,3070.00,3120.00,81100 08/12/19,KARW,70.00,72.00,67.00,68.00,41100 08/12/19,KAYU,418.00,486.00,416.00,480.00,73531600 08/12/19,KBLI,575.00,605.00,575.00,595.00,14609300 08/12/19,KBLM,288.00,308.00,288.00,306.00,116900 08/12/19,KBLV,420.00,420.00,420.00,420.00,100 08/12/19,KBRI,50.00,50.00,50.00,50.00,0 08/12/19,KDSI,1305.00,1305.00,1300.00,1300.00,4700 08/12/19,KIAS,80.00,107.00,80.00,103.00,119793400 08/12/19,KICI,228.00,228.00,228.00,228.00,0 08/12/19,KIJA,308.00,308.00,304.00,306.00,1903600 08/12/19,KINO,3100.00,3140.00,3100.00,3130.00,130500 08/12/19,KIOS,490.00,490.00,490.00,490.00,200 08/12/19,KIOS-W,226.00,226.00,12.00,12.00,600 08/12/19,KJEN,1410.00,1410.00,1370.00,1410.00,254300 08/12/19,KKGI,218.00,228.00,202.00,216.00,1104800 08/12/19,KLBF,1450.00,1470.00,1435.00,1465.00,22342100 08/12/19,KMTR,322.00,330.00,320.00,324.00,21100 08/12/19,KOBX,167.00,168.00,163.00,165.00,769300 08/12/19,KOIN,202.00,202.00,202.00,202.00,0 08/12/19,KONI,422.00,444.00,422.00,438.00,23600 08/12/19,KOPI,630.00,630.00,625.00,630.00,50400 08/12/19,KOTA,398.00,404.00,398.00,404.00,4408100 08/12/19,KOTA-W,20.00,20.00,19.00,19.00,2492000 08/12/19,KPAL,530.00,550.00,492.00,492.00,15833700 08/12/19,KPAS,117.00,122.00,115.00,115.00,23477300 08/12/19,KPAS-W,33.00,34.00,33.00,33.00,49100 08/12/19,KPIG,134.00,134.00,133.00,134.00,29200 08/12/19,KRAH,2380.00,2380.00,2380.00,2380.00,9200 08/12/19,KRAS,336.00,340.00,332.00,332.00,1062700 08/12/19,KREN,530.00,545.00,525.00,540.00,74940400 08/12/19,LAND,1700.00,1720.00,1695.00,1695.00,93800 08/12/19,LAPD,50.00,50.00,50.00,50.00,100 08/12/19,LCGP,114.00,114.00,114.00,114.00,0 08/12/19,LCKM,322.00,322.00,322.00,322.00,22200 08/12/19,LEAD,50.00,52.00,50.00,51.00,22508400 08/12/19,LIFE,11875.00,11875.00,11875.00,11875.00,1600 08/12/19,LINK,4100.00,4190.00,4090.00,4150.00,211200 08/12/19,LION,500.00,500.00,500.00,500.00,17200 08/12/19,LMAS,61.00,61.00,59.00,60.00,8700 08/12/19,LMPI,143.00,143.00,143.00,143.00,0 08/12/19,LMSH,450.00,450.00,450.00,450.00,0 08/12/19,LPCK,1520.00,1525.00,1490.00,1490.00,1376100 08/12/19,LPGI,3600.00,3600.00,3600.00,3600.00,0 08/12/19,LPIN,298.00,298.00,286.00,298.00,20500 08/12/19,LPKR,266.00,270.00,260.00,262.00,110621700 08/12/19,LPLI,127.00,127.00,127.00,127.00,0 08/12/19,LPPF,3310.00,3310.00,3250.00,3250.00,3694400 08/12/19,LPPS,98.00,98.00,96.00,98.00,9800 08/12/19,LRNA,150.00,150.00,149.00,149.00,10600 08/12/19,LSIP,1180.00,1200.00,1145.00,1170.00,16665100 08/12/19,LTLS,650.00,670.00,635.00,650.00,437900 08/12/19,LUCK,1480.00,1490.00,1240.00,1380.00,30854700 08/12/19,MABA,50.00,50.00,50.00,50.00,472700 08/12/19,MAGP,50.00,50.00,50.00,50.00,0 08/12/19,MAIN,1005.00,1015.00,995.00,995.00,2836800 08/12/19,MAMI,89.00,90.00,87.00,89.00,284747500 08/12/19,MAMI-W,15.00,16.00,15.00,16.00,925600 08/12/19,MAMIP,89.00,600.00,600.00,600.00,0 08/12/19,MAPA,5675.00,5675.00,5675.00,5675.00,500 08/12/19,MAPB,1710.00,1710.00,1710.00,1710.00,0 08/12/19,MAPI,1000.00,1010.00,970.00,990.00,7976800 08/12/19,MARI,248.00,254.00,244.00,244.00,126200 08/12/19,MARK,490.00,494.00,488.00,490.00,1458300 08/12/19,MASA,610.00,660.00,610.00,660.00,700 08/12/19,MAYA,7000.00,7000.00,7000.00,7000.00,0 08/12/19,MBAP,2180.00,2180.00,2040.00,2040.00,28700 08/12/19,MBSS,560.00,560.00,545.00,550.00,251200 08/12/19,MBTO,126.00,140.00,126.00,130.00,9100 08/12/19,MCAS,3540.00,3560.00,3540.00,3540.00,1639000 08/12/19,MCOR,133.00,133.00,130.00,132.00,325200 08/12/19,MDIA,154.00,155.00,154.00,154.00,30300 08/12/19,MDKA,5500.00,5500.00,5400.00,5425.00,13443000 08/12/19,MDKI,202.00,206.00,202.00,206.00,20400 08/12/19,MDLN,254.00,260.00,252.00,254.00,1810000 08/12/19,MDRN,50.00,50.00,50.00,50.00,0 08/12/19,MEDC,810.00,815.00,790.00,790.00,5573900 08/12/19,MEDC-W,183.00,183.00,178.00,179.00,262900 08/12/19,MEGA,5800.00,5800.00,5800.00,5800.00,300 08/12/19,MERK,3500.00,3550.00,3500.00,3530.00,16900 08/12/19,META,177.00,182.00,176.00,179.00,215100 08/12/19,MFIN,1175.00,1175.00,1120.00,1120.00,100100 08/12/19,MFMI,428.00,438.00,428.00,428.00,800 08/12/19,MGNA,50.00,50.00,50.00,50.00,0 08/12/19,MGRO,800.00,805.00,790.00,805.00,4471300 08/12/19,MICE,362.00,366.00,332.00,364.00,29900 08/12/19,MIDI,1100.00,1100.00,1100.00,1100.00,200 08/12/19,MIKA,2210.00,2220.00,2120.00,2200.00,1299500 08/12/19,MINA,1935.00,2180.00,1935.00,1960.00,3668700 08/12/19,MIRA,50.00,50.00,50.00,50.00,100 08/12/19,MITI,51.00,51.00,51.00,51.00,0 08/12/19,MKNT,66.00,67.00,64.00,65.00,6505900 08/12/19,MKPI,17000.00,17000.00,17000.00,17000.00,0 08/12/19,MLBI,18800.00,18900.00,18675.00,18800.00,4400 08/12/19,MLIA,1540.00,1545.00,1520.00,1530.00,1982300 08/12/19,MLPL,99.00,100.00,98.00,99.00,2127900 08/12/19,MLPT,690.00,690.00,690.00,690.00,0 08/12/19,MMLP,364.00,364.00,360.00,362.00,679300 08/12/19,MNCN,1315.00,1325.00,1270.00,1295.00,25390600 08/12/19,MOLI,1015.00,1015.00,1015.00,1015.00,0 08/12/19,MPMX,730.00,735.00,725.00,730.00,1130600 08/12/19,MPOW,108.00,108.00,108.00,108.00,100 08/12/19,MPPA,188.00,193.00,185.00,186.00,1765000 08/12/19,MPRO,725.00,730.00,725.00,730.00,18000 08/12/19,MRAT,160.00,166.00,160.00,160.00,252700 08/12/19,MREI,6000.00,6150.00,6000.00,6150.00,1100 08/12/19,MSIN,374.00,374.00,358.00,360.00,915100 08/12/19,MSKY,985.00,985.00,980.00,985.00,900 08/12/19,MTDL,1285.00,1300.00,1280.00,1285.00,2724100 08/12/19,MTFN,50.00,50.00,50.00,50.00,0 08/12/19,MTLA,450.00,452.00,450.00,450.00,34700 08/12/19,MTPS,1450.00,1550.00,1405.00,1545.00,489200 08/12/19,MTPS-W,284.00,320.00,284.00,314.00,468900 08/12/19,MTRA,350.00,350.00,350.00,350.00,0 08/12/19,MTSM,234.00,236.00,234.00,234.00,1300 08/12/19,MTWI,88.00,89.00,86.00,87.00,1007700 08/12/19,MYOH,1365.00,1380.00,1350.00,1380.00,255000 08/12/19,MYOR,2460.00,2480.00,2440.00,2450.00,1562700 08/12/19,MYRX,99.00,99.00,97.00,98.00,41627600 08/12/19,MYRXP,99.00,50.00,50.00,50.00,0 08/12/19,MYTX,62.00,64.00,62.00,63.00,6200 08/12/19,NAGA,175.00,198.00,170.00,175.00,60100 08/12/19,NASA,670.00,680.00,670.00,680.00,3724300 08/12/19,NASA-W,670.00,630.00,630.00,630.00,0 08/12/19,NATO,765.00,770.00,760.00,770.00,11301600 08/12/19,NATO-W,765.00,620.00,620.00,620.00,0 08/12/19,NELY,155.00,155.00,154.00,154.00,2600 08/12/19,NFCX,2220.00,2310.00,2220.00,2310.00,392600 08/12/19,NICK,264.00,278.00,256.00,272.00,31900 08/12/19,NIKL,1400.00,1425.00,1320.00,1325.00,4398400 08/12/19,NIPS,282.00,282.00,282.00,282.00,0 08/12/19,NIRO,141.00,141.00,141.00,141.00,100 08/12/19,NISP,870.00,875.00,865.00,875.00,4800 08/12/19,NOBU,980.00,980.00,980.00,980.00,0 08/12/19,NRCA,396.00,398.00,390.00,396.00,455400 08/12/19,NUSA,63.00,64.00,62.00,63.00,733169500 08/12/19,NUSA-W,10.00,11.00,10.00,10.00,3892200 08/12/19,OASA,292.00,336.00,292.00,312.00,126900 08/12/19,OCAP,328.00,328.00,278.00,280.00,208100 08/12/19,OKAS,115.00,115.00,113.00,114.00,46300 08/12/19,OMRE,1780.00,1780.00,1780.00,1780.00,0 08/12/19,PADI,770.00,770.00,720.00,720.00,100000 08/12/19,PALM,238.00,238.00,222.00,228.00,1200 08/12/19,PAMG,356.00,426.00,312.00,426.00,43219100 08/12/19,PANI,107.00,117.00,106.00,117.00,375800 08/12/19,PANR,352.00,356.00,352.00,356.00,1230800 08/12/19,PANS,1675.00,1705.00,1675.00,1685.00,36700 08/12/19,PBID,1015.00,1015.00,1005.00,1015.00,232600 08/12/19,PBRX,785.00,850.00,785.00,825.00,2042600 08/12/19,PBSA,740.00,740.00,740.00,740.00,100 08/12/19,PCAR,1855.00,1855.00,1715.00,1795.00,11316000 08/12/19,PDES,1330.00,1330.00,1330.00,1330.00,0 08/12/19,PEGE,190.00,190.00,190.00,190.00,0 08/12/19,PEHA,1730.00,1770.00,1725.00,1770.00,3000 08/12/19,PGAS,1995.00,2000.00,1975.00,1980.00,9686500 08/12/19,PGLI,400.00,400.00,400.00,400.00,0 08/12/19,PICO,1650.00,1730.00,1535.00,1570.00,1436900 08/12/19,PJAA,1085.00,1085.00,1085.00,1085.00,100 08/12/19,PKPK,79.00,84.00,76.00,80.00,338300 08/12/19,PLAS,50.00,50.00,50.00,50.00,0 08/12/19,PLIN,3250.00,3250.00,3250.00,3250.00,100 08/12/19,PNBN,1380.00,1400.00,1350.00,1370.00,1766500 08/12/19,PNBS,55.00,55.00,53.00,53.00,5263900 08/12/19,PNIN,1355.00,1365.00,1335.00,1355.00,215300 08/12/19,PNLF,330.00,334.00,320.00,326.00,18654700 08/12/19,PNSE,535.00,535.00,535.00,535.00,100 08/12/19,POLA,945.00,1100.00,840.00,840.00,146200 08/12/19,POLA-W,945.00,800.00,800.00,800.00,0 08/12/19,POLI,995.00,1000.00,960.00,990.00,4500 08/12/19,POLL,2000.00,2250.00,2000.00,2250.00,1700 08/12/19,POLU,2220.00,2220.00,2130.00,2160.00,41800 08/12/19,POLY,68.00,79.00,68.00,76.00,910900 08/12/19,POOL,1795.00,1800.00,1720.00,1790.00,114928300 08/12/19,POOL-W,1795.00,4010.00,4010.00,4010.00,0 08/12/19,PORT,555.00,555.00,530.00,530.00,300 08/12/19,POSA,112.00,112.00,112.00,112.00,0 08/12/19,POSA-W,10.00,10.00,10.00,10.00,0 08/12/19,POWR,910.00,910.00,895.00,905.00,5370600 08/12/19,PPRE,350.00,354.00,342.00,344.00,3070200 08/12/19,PPRO,106.00,108.00,105.00,107.00,10192500 08/12/19,PRAS,148.00,152.00,148.00,152.00,6600 08/12/19,PRDA,4190.00,4190.00,4150.00,4190.00,2200 08/12/19,PRIM,498.00,498.00,498.00,498.00,0 08/12/19,PRIM-W,35.00,37.00,35.00,37.00,10500 08/12/19,PSAB,256.00,256.00,246.00,250.00,10604400 08/12/19,PSDN,168.00,182.00,163.00,182.00,7100 08/12/19,PSKT,50.00,50.00,50.00,50.00,0 08/12/19,PSSI,170.00,171.00,168.00,168.00,3050300 08/12/19,PTBA,2550.00,2580.00,2470.00,2480.00,20580000 08/12/19,PTIS,284.00,284.00,284.00,284.00,1000 08/12/19,PTPP,1900.00,1900.00,1835.00,1835.00,17556700 08/12/19,PTRO,1475.00,1485.00,1445.00,1445.00,265900 08/12/19,PTSN,450.00,476.00,442.00,474.00,6663600 08/12/19,PTSP,5825.00,5825.00,5825.00,5825.00,0 08/12/19,PUDP,420.00,420.00,420.00,420.00,100 08/12/19,PWON,700.00,705.00,685.00,690.00,16591700 08/12/19,PYFA,168.00,173.00,168.00,168.00,42500 08/12/19,PZZA,1015.00,1045.00,1000.00,1015.00,565600 08/12/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 08/12/19,R-LQ45X,1049.00,1050.00,1041.00,1041.00,1500 08/12/19,RAJA,250.00,264.00,250.00,264.00,6832200 08/12/19,RALS,1315.00,1325.00,1285.00,1305.00,2484300 08/12/19,RANC,400.00,400.00,400.00,400.00,100 08/12/19,RBMS,81.00,85.00,81.00,83.00,475600 08/12/19,RDTX,7025.00,7025.00,7025.00,7025.00,500 08/12/19,RELI,210.00,210.00,210.00,210.00,0 08/12/19,RICY,166.00,170.00,163.00,170.00,32900 08/12/19,RIGS,260.00,262.00,252.00,262.00,28200 08/12/19,RIMO,130.00,131.00,128.00,129.00,264376500 08/12/19,RISE,590.00,590.00,575.00,585.00,1695400 08/12/19,RMBA,360.00,360.00,342.00,342.00,500 08/12/19,RODA,234.00,260.00,234.00,260.00,1600 08/12/19,ROTI,1290.00,1310.00,1290.00,1310.00,171800 08/12/19,RUIS,242.00,250.00,242.00,246.00,4900 08/12/19,SAFE,202.00,204.00,190.00,202.00,227100 08/12/19,SAME,482.00,494.00,478.00,486.00,3477000 08/12/19,SAPX,730.00,730.00,730.00,730.00,45000 08/12/19,SATU,114.00,115.00,114.00,114.00,1574200 08/12/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 08/12/19,SCCO,9150.00,9150.00,9150.00,9150.00,2000 08/12/19,SCMA,1285.00,1300.00,1250.00,1250.00,11451100 08/12/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 08/12/19,SDMU,55.00,56.00,54.00,55.00,540700 08/12/19,SDPC,105.00,107.00,104.00,107.00,1600 08/12/19,SDRA,830.00,830.00,830.00,830.00,0 08/12/19,SFAN,635.00,640.00,635.00,640.00,18400 08/12/19,SFAN-W,635.00,505.00,505.00,505.00,0 08/12/19,SGRO,2330.00,2330.00,2330.00,2330.00,0 08/12/19,SHID,3420.00,3420.00,3420.00,3420.00,0 08/12/19,SHIP,795.00,795.00,795.00,795.00,823100 08/12/19,SIDO,1150.00,1175.00,1150.00,1155.00,1405800 08/12/19,SILO,6375.00,6375.00,6200.00,6375.00,150000 08/12/19,SIMA,71.00,74.00,71.00,74.00,10781400 08/12/19,SIMP,340.00,344.00,334.00,334.00,6606900 08/12/19,SIPD,995.00,1000.00,995.00,1000.00,30100 08/12/19,SKBM,430.00,505.00,400.00,400.00,21400 08/12/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 08/12/19,SKRN,420.00,426.00,416.00,418.00,686100 08/12/19,SKYB,190.00,190.00,118.00,133.00,64200 08/12/19,SMAR,3820.00,3820.00,3690.00,3690.00,4600 08/12/19,SMBR,965.00,975.00,910.00,915.00,13271100 08/12/19,SMCB,1420.00,1425.00,1330.00,1330.00,113800 08/12/19,SMDM,145.00,146.00,135.00,138.00,8300 08/12/19,SMDR,288.00,288.00,286.00,286.00,43800 08/12/19,SMGR,12800.00,12975.00,12750.00,12800.00,4142100 08/12/19,SMKL,250.00,252.00,248.00,248.00,745800 08/12/19,SMKL-W,33.00,39.00,26.00,31.00,1873400 08/12/19,SMMA,8000.00,8000.00,8000.00,8000.00,100 08/12/19,SMMT,122.00,122.00,119.00,122.00,298800 08/12/19,SMRA,1260.00,1270.00,1210.00,1235.00,6468000 08/12/19,SMRU,80.00,86.00,80.00,82.00,12655800 08/12/19,SMSM,1530.00,1550.00,1520.00,1530.00,2846900 08/12/19,SOCI,200.00,216.00,200.00,214.00,26115800 08/12/19,SONA,5650.00,5650.00,5650.00,5650.00,0 08/12/19,SOSS,324.00,332.00,320.00,330.00,35900 08/12/19,SOSS-W,33.00,36.00,33.00,35.00,588500 08/12/19,SOTS,286.00,286.00,286.00,286.00,0 08/12/19,SOTS-W,78.00,83.00,78.00,81.00,6900 08/12/19,SPMA,318.00,322.00,318.00,318.00,250000 08/12/19,SPTO,1030.00,1030.00,1025.00,1025.00,656600 08/12/19,SQMI,206.00,208.00,202.00,206.00,273400 08/12/19,SRAJ,258.00,264.00,250.00,264.00,41400 08/12/19,SRIL,340.00,342.00,340.00,340.00,10071400 08/12/19,SRSN,74.00,75.00,73.00,74.00,725900 08/12/19,SRTG,3660.00,3720.00,3660.00,3710.00,10000 08/12/19,SSIA,790.00,800.00,770.00,780.00,18788200 08/12/19,SSMS,945.00,965.00,940.00,960.00,21348300 08/12/19,SSTM,500.00,500.00,500.00,500.00,0 08/12/19,STAR,99.00,107.00,98.00,101.00,353300 08/12/19,STTP,3200.00,3200.00,3200.00,3200.00,0 08/12/19,SUGI,50.00,50.00,50.00,50.00,0 08/12/19,SULI,57.00,61.00,55.00,56.00,20460700 08/12/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 08/12/19,SURE,3040.00,3050.00,3040.00,3050.00,669900 08/12/19,SWAT,117.00,120.00,116.00,119.00,10534100 08/12/19,TALF,370.00,370.00,370.00,370.00,0 08/12/19,TAMU,496.00,510.00,490.00,500.00,24693800 08/12/19,TARA,705.00,720.00,700.00,715.00,50274300 08/12/19,TAXI,50.00,50.00,50.00,50.00,200 08/12/19,TBIG,4250.00,4400.00,4250.00,4350.00,1325100 08/12/19,TBLA,860.00,885.00,860.00,860.00,5291700 08/12/19,TBMS,800.00,800.00,800.00,800.00,1000 08/12/19,TCID,13700.00,13700.00,13700.00,13700.00,100 08/12/19,TCPI,6500.00,6550.00,6275.00,6300.00,3355400 08/12/19,TDPM,262.00,262.00,254.00,260.00,21973300 08/12/19,TELE,366.00,378.00,340.00,340.00,476700 08/12/19,TFCO,610.00,615.00,610.00,615.00,600 08/12/19,TGKA,4740.00,4740.00,4740.00,4740.00,100 08/12/19,TGRA,805.00,805.00,795.00,805.00,30222600 08/12/19,TIFA,176.00,176.00,176.00,176.00,0 08/12/19,TINS,1005.00,1010.00,970.00,975.00,17333700 08/12/19,TIRA,200.00,200.00,200.00,200.00,1600 08/12/19,TIRT,67.00,67.00,65.00,66.00,13400 08/12/19,TKIM,9800.00,9925.00,9600.00,9750.00,762700 08/12/19,TLKM,4300.00,4320.00,4230.00,4260.00,41817800 08/12/19,TMAS,153.00,153.00,145.00,150.00,1912000 08/12/19,TMPI,50.00,50.00,50.00,50.00,0 08/12/19,TMPO,186.00,186.00,186.00,186.00,100 08/12/19,TNCA,310.00,310.00,310.00,310.00,100 08/12/19,TOBA,346.00,352.00,346.00,352.00,8500 08/12/19,TOPS,585.00,605.00,580.00,580.00,8228900 08/12/19,TOTL,510.00,515.00,500.00,505.00,447800 08/12/19,TOTO,324.00,324.00,318.00,320.00,101500 08/12/19,TOWR,730.00,750.00,730.00,750.00,5241500 08/12/19,TPIA,7300.00,7400.00,7275.00,7400.00,9408500 08/12/19,TPMA,272.00,280.00,272.00,280.00,57000 08/12/19,TRAM,115.00,117.00,113.00,113.00,963434300 08/12/19,TRAM-W,49.00,49.00,47.00,47.00,200 08/12/19,TRIL,50.00,50.00,50.00,50.00,0 08/12/19,TRIM,150.00,155.00,150.00,155.00,64800 08/12/19,TRIO,426.00,426.00,426.00,426.00,0 08/12/19,TRIS,252.00,252.00,248.00,250.00,436900 08/12/19,TRST,418.00,418.00,418.00,418.00,0 08/12/19,TRUK,123.00,124.00,121.00,122.00,1242100 08/12/19,TRUS,354.00,354.00,352.00,352.00,600 08/12/19,TSPC,1580.00,1615.00,1580.00,1605.00,76700 08/12/19,TUGU,3000.00,3200.00,3000.00,3200.00,11000 08/12/19,TURI,1020.00,1020.00,1020.00,1020.00,0 08/12/19,ULTJ,1535.00,1535.00,1510.00,1520.00,121300 08/12/19,UNIC,5100.00,5250.00,4900.00,5150.00,8100 08/12/19,UNIT,195.00,195.00,195.00,195.00,0 08/12/19,UNSP,100.00,101.00,92.00,92.00,1555500 08/12/19,UNTR,23125.00,23175.00,21625.00,21700.00,12763700 08/12/19,UNVR,45000.00,45000.00,44400.00,44975.00,859700 08/12/19,URBN,2490.00,2490.00,2390.00,2430.00,1303300 08/12/19,URBN-W,73.00,74.00,71.00,71.00,627800 08/12/19,VICO,108.00,108.00,107.00,107.00,1200 08/12/19,VINS,96.00,98.00,96.00,98.00,1000 08/12/19,VINS-W,28.00,28.00,28.00,28.00,2200 08/12/19,VIVA,112.00,114.00,110.00,113.00,5480000 08/12/19,VOKS,332.00,334.00,328.00,328.00,3799600 08/12/19,VRNA,120.00,120.00,120.00,120.00,0 08/12/19,WAPO,90.00,90.00,85.00,85.00,9800 08/12/19,WEGE,358.00,370.00,352.00,364.00,136733700 08/12/19,WEHA,163.00,163.00,162.00,163.00,1632600 08/12/19,WICO,615.00,615.00,615.00,615.00,0 08/12/19,WIIM,226.00,230.00,222.00,224.00,1122700 08/12/19,WIKA,2320.00,2330.00,2200.00,2200.00,15930200 08/12/19,WINS,156.00,156.00,153.00,153.00,194000 08/12/19,WOMF,288.00,290.00,278.00,280.00,184600 08/12/19,WOOD,815.00,830.00,805.00,805.00,6967000 08/12/19,WSBP,350.00,354.00,350.00,350.00,46433500 08/12/19,WSKT,1780.00,1795.00,1755.00,1775.00,20865000 08/12/19,WTON,540.00,560.00,530.00,530.00,8161400 08/12/19,XAQA,1003.00,1003.00,1003.00,1003.00,0 08/12/19,XBID,546.00,546.00,546.00,546.00,0 08/12/19,XBLQ,488.00,488.00,488.00,488.00,0 08/12/19,XBNI,1065.00,1065.00,1065.00,1065.00,0 08/12/19,XBSK,392.00,392.00,392.00,392.00,0 08/12/19,XCID,76.00,85.00,76.00,77.00,1032200 08/12/19,XCIS,105.00,105.00,105.00,105.00,16300 08/12/19,XDIF,496.00,496.00,496.00,496.00,0 08/12/19,XIHD,519.00,519.00,519.00,519.00,0 08/12/19,XIIC,1128.00,1128.00,1128.00,1128.00,0 08/12/19,XIIF,682.00,682.00,682.00,682.00,400 08/12/19,XIIT,558.00,567.00,558.00,558.00,8900 08/12/19,XIJI,695.00,695.00,691.00,691.00,600 08/12/19,XIPI,178.00,178.00,178.00,178.00,2200 08/12/19,XISB,398.00,398.00,398.00,398.00,0 08/12/19,XISC,751.00,751.00,751.00,751.00,100 08/12/19,XISI,367.00,367.00,367.00,367.00,100 08/12/19,XISR,405.00,405.00,402.00,402.00,5000 08/12/19,XMIG,183.00,183.00,183.00,183.00,0 08/12/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 08/12/19,XMTS,520.00,520.00,520.00,520.00,0 08/12/19,XPDV,486.00,486.00,486.00,486.00,0 08/12/19,XPES,430.00,430.00,430.00,430.00,0 08/12/19,XPFT,565.00,565.00,565.00,565.00,0 08/12/19,XPID,497.00,497.00,497.00,497.00,0 08/12/19,XPLC,482.00,482.00,482.00,482.00,0 08/12/19,XPLQ,518.00,518.00,518.00,518.00,0 08/12/19,XPMI,1005.00,1005.00,1005.00,1005.00,300 08/12/19,XPSG,453.00,453.00,453.00,453.00,0 08/12/19,XPTD,553.00,553.00,553.00,553.00,0 08/12/19,XSBC,111.00,111.00,111.00,111.00,0 08/12/19,XSPI,750.00,750.00,750.00,750.00,0 08/12/19,YELO,169.00,180.00,169.00,178.00,469200 08/12/19,YELO-W,23.00,24.00,23.00,24.00,425700 08/12/19,YPAS,354.00,354.00,354.00,354.00,0 08/12/19,YULE,175.00,176.00,141.00,150.00,10500 08/12/19,ZBRA,50.00,50.00,50.00,50.00,0 08/12/19,ZINC,590.00,600.00,575.00,575.00,61119800 08/12/19,ZONE,560.00,560.00,550.00,555.00,202100