,,,,,, 08/13/19,AALI,10625.00,11175.00,10350.00,11075.00,5485700 08/13/19,ABBA,149.00,152.00,147.00,148.00,7585300 08/13/19,ABDA,6750.00,6750.00,6750.00,6750.00,0 08/13/19,ABMM,1935.00,1935.00,1935.00,1935.00,100 08/13/19,ACES,1735.00,1745.00,1705.00,1740.00,5643100 08/13/19,ACST,1285.00,1285.00,1250.00,1250.00,30900 08/13/19,ADES,1110.00,1115.00,1080.00,1085.00,208900 08/13/19,ADHI,1390.00,1400.00,1360.00,1365.00,6178000 08/13/19,ADMF,10575.00,10575.00,10500.00,10525.00,265100 08/13/19,ADMG,244.00,248.00,234.00,238.00,1184800 08/13/19,ADRO,1070.00,1070.00,1030.00,1035.00,55110300 08/13/19,AGII,650.00,650.00,610.00,625.00,273400 08/13/19,AGRO,270.00,272.00,260.00,262.00,3212100 08/13/19,AGRS,280.00,280.00,260.00,260.00,19000 08/13/19,AHAP,58.00,58.00,55.00,58.00,11100 08/13/19,AIMS,180.00,180.00,180.00,180.00,0 08/13/19,AISA,168.00,168.00,168.00,168.00,0 08/13/19,AKKU,50.00,50.00,50.00,50.00,45700 08/13/19,AKPI,426.00,426.00,422.00,422.00,600 08/13/19,AKRA,3830.00,3840.00,3770.00,3780.00,3890900 08/13/19,AKSI,308.00,366.00,308.00,366.00,5500 08/13/19,ALDO,366.00,366.00,366.00,366.00,100 08/13/19,ALKA,488.00,490.00,488.00,490.00,157700 08/13/19,ALMI,482.00,482.00,482.00,482.00,200 08/13/19,ALTO,388.00,388.00,388.00,388.00,1100 08/13/19,AMAG,300.00,302.00,300.00,302.00,1600 08/13/19,AMFG,5100.00,5100.00,5100.00,5100.00,0 08/13/19,AMIN,340.00,358.00,340.00,340.00,34100 08/13/19,AMRT,900.00,900.00,880.00,895.00,110500 08/13/19,ANDI,2180.00,2190.00,2180.00,2190.00,4900 08/13/19,ANJT,825.00,825.00,800.00,810.00,24200 08/13/19,ANTM,1045.00,1085.00,1035.00,1065.00,175124700 08/13/19,APEX,620.00,640.00,620.00,635.00,700 08/13/19,APIC,670.00,680.00,660.00,675.00,27870900 08/13/19,APIC-W,670.00,330.00,330.00,330.00,0 08/13/19,APII,168.00,170.00,168.00,170.00,700 08/13/19,APLI,117.00,117.00,113.00,113.00,6500 08/13/19,APLN,183.00,186.00,178.00,183.00,38658600 08/13/19,APOL,50.00,50.00,50.00,50.00,0 08/13/19,APOL-W2,25.00,25.00,25.00,25.00,0 08/13/19,ARGO,825.00,825.00,825.00,825.00,0 08/13/19,ARII,770.00,770.00,750.00,755.00,13700 08/13/19,ARKA,1175.00,1175.00,1150.00,1170.00,189400 08/13/19,ARMY,238.00,242.00,224.00,242.00,107499300 08/13/19,ARNA,540.00,540.00,525.00,535.00,157500 08/13/19,ARTA,368.00,368.00,368.00,368.00,100 08/13/19,ARTI,50.00,50.00,50.00,50.00,1800 08/13/19,ARTO,230.00,276.00,230.00,276.00,605400 08/13/19,ASBI,320.00,320.00,320.00,320.00,0 08/13/19,ASDM,1015.00,1100.00,1015.00,1100.00,31000 08/13/19,ASGR,1140.00,1140.00,1115.00,1125.00,900 08/13/19,ASII,6750.00,6750.00,6600.00,6675.00,34123600 08/13/19,ASJT,212.00,214.00,210.00,210.00,81400 08/13/19,ASMI,865.00,910.00,865.00,910.00,1533500 08/13/19,ASRI,314.00,314.00,308.00,312.00,7381800 08/13/19,ASRM,2350.00,2350.00,2350.00,2350.00,2100 08/13/19,ASSA,800.00,805.00,780.00,800.00,1097100 08/13/19,ATIC,800.00,805.00,800.00,800.00,1100 08/13/19,ATPK,194.00,194.00,194.00,194.00,0 08/13/19,AUTO,1400.00,1400.00,1350.00,1380.00,532600 08/13/19,BABP,50.00,50.00,50.00,50.00,3800 08/13/19,BABP-W2,19.00,19.00,19.00,19.00,4400 08/13/19,BABP-W3,42.00,42.00,42.00,42.00,900 08/13/19,BACA,270.00,270.00,270.00,270.00,0 08/13/19,BACA-W2,100.00,100.00,100.00,100.00,0 08/13/19,BAJA,86.00,90.00,86.00,88.00,66800 08/13/19,BALI,1680.00,1705.00,1675.00,1705.00,3431500 08/13/19,BAPA,90.00,91.00,90.00,90.00,20700 08/13/19,BATA,655.00,670.00,650.00,670.00,41500 08/13/19,BAYU,1370.00,1370.00,1350.00,1350.00,400 08/13/19,BBCA,30000.00,30200.00,30000.00,30075.00,16881200 08/13/19,BBHI,165.00,173.00,165.00,170.00,522600 08/13/19,BBKP,282.00,282.00,278.00,278.00,1740200 08/13/19,BBLD,470.00,470.00,470.00,470.00,0 08/13/19,BBMD,2240.00,2240.00,2240.00,2240.00,0 08/13/19,BBNI,7875.00,7900.00,7825.00,7900.00,18109100 08/13/19,BBRI,4330.00,4330.00,4250.00,4280.00,80133600 08/13/19,BBRM,50.00,50.00,50.00,50.00,700 08/13/19,BBTN,2280.00,2300.00,2260.00,2290.00,11204400 08/13/19,BBYB,310.00,310.00,286.00,292.00,6800 08/13/19,BCAP,220.00,226.00,214.00,226.00,13900 08/13/19,BCIC,450.00,450.00,450.00,450.00,0 08/13/19,BCIP,82.00,84.00,82.00,83.00,777500 08/13/19,BDMN,5000.00,5000.00,4930.00,5000.00,2499600 08/13/19,BEEF,356.00,368.00,350.00,368.00,15677700 08/13/19,BEEF-W,47.00,47.00,44.00,46.00,1106200 08/13/19,BEKS,50.00,50.00,50.00,50.00,24500 08/13/19,BELL,458.00,458.00,446.00,446.00,84100 08/13/19,BEST,294.00,298.00,284.00,286.00,13018600 08/13/19,BFIN,590.00,590.00,585.00,585.00,1000 08/13/19,BGTG,72.00,72.00,70.00,72.00,3715800 08/13/19,BHIT,74.00,74.00,72.00,73.00,20001700 08/13/19,BIKA,190.00,204.00,181.00,185.00,60100 08/13/19,BIMA,50.00,50.00,50.00,50.00,2000 08/13/19,BINA,925.00,925.00,925.00,925.00,0 08/13/19,BIPI,50.00,50.00,50.00,50.00,430700 08/13/19,BIPI-W,13.00,14.00,13.00,14.00,2209200 08/13/19,BIPP,66.00,69.00,66.00,69.00,900 08/13/19,BIPP-W2,66.00,1.00,1.00,1.00,0 08/13/19,BIRD,2800.00,2800.00,2760.00,2770.00,1588500 08/13/19,BISI,1415.00,1415.00,1405.00,1410.00,420000 08/13/19,BJBR,1540.00,1540.00,1515.00,1520.00,8985800 08/13/19,BJTM,630.00,635.00,620.00,625.00,7102900 08/13/19,BKDP,58.00,58.00,57.00,57.00,11800 08/13/19,BKSL,136.00,137.00,131.00,131.00,74375900 08/13/19,BKSL-W,29.00,30.00,28.00,29.00,3849800 08/13/19,BKSW,185.00,185.00,185.00,185.00,100 08/13/19,BLTA,50.00,50.00,50.00,50.00,18300 08/13/19,BLTZ,3700.00,4000.00,3700.00,4000.00,300 08/13/19,BLUE,635.00,635.00,615.00,625.00,526600 08/13/19,BMAS,300.00,300.00,300.00,300.00,2200 08/13/19,BMRI,7550.00,7550.00,7300.00,7350.00,34033900 08/13/19,BMSR,87.00,89.00,82.00,88.00,651600 08/13/19,BMTR,368.00,368.00,352.00,356.00,28100600 08/13/19,BNBA,280.00,282.00,276.00,282.00,351000 08/13/19,BNBR,50.00,50.00,50.00,50.00,51100 08/13/19,BNGA,1075.00,1075.00,1045.00,1050.00,1127600 08/13/19,BNII,244.00,246.00,242.00,242.00,492800 08/13/19,BNLI,900.00,900.00,890.00,890.00,5923800 08/13/19,BOGA,735.00,735.00,720.00,725.00,4254700 08/13/19,BOGA-W,735.00,520.00,520.00,520.00,0 08/13/19,BOLA,372.00,372.00,370.00,372.00,44100 08/13/19,BOLT,860.00,860.00,840.00,860.00,83500 08/13/19,BORN,50.00,50.00,50.00,50.00,0 08/13/19,BOSS,870.00,870.00,665.00,680.00,984500 08/13/19,BPFI,935.00,935.00,935.00,935.00,0 08/13/19,BPII,8000.00,8000.00,8000.00,8000.00,0 08/13/19,BPTR,97.00,98.00,97.00,97.00,74700 08/13/19,BRAM,7550.00,7550.00,7550.00,7550.00,0 08/13/19,BRIS,482.00,482.00,476.00,476.00,3045100 08/13/19,BRMS,50.00,50.00,50.00,50.00,135900 08/13/19,BRNA,1050.00,1050.00,1050.00,1050.00,0 08/13/19,BRPT,765.00,765.00,730.00,735.00,87223600 08/13/19,BRPT-W,394.00,396.00,394.00,394.00,11100 08/13/19,BSDE,1325.00,1340.00,1290.00,1340.00,14194100 08/13/19,BSIM,565.00,595.00,565.00,595.00,116100 08/13/19,BSIM-W3,57.00,57.00,39.00,45.00,6300 08/13/19,BSSR,1550.00,1580.00,1530.00,1580.00,600 08/13/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 08/13/19,BTEK,80.00,80.00,76.00,78.00,19177400 08/13/19,BTEL,50.00,50.00,50.00,50.00,0 08/13/19,BTON,222.00,224.00,222.00,222.00,71700 08/13/19,BTPN,3180.00,3240.00,3170.00,3170.00,48800 08/13/19,BTPS,3210.00,3280.00,3200.00,3240.00,28862100 08/13/19,BUDI,100.00,102.00,100.00,100.00,376500 08/13/19,BUKK,1590.00,1655.00,1590.00,1655.00,8700 08/13/19,BULL,194.00,198.00,194.00,195.00,29603400 08/13/19,BULL-W,194.00,95.00,95.00,95.00,0 08/13/19,BULL-W2,28.00,29.00,28.00,29.00,506000 08/13/19,BUMI,104.00,104.00,99.00,100.00,342224500 08/13/19,BUVA,87.00,95.00,86.00,90.00,1890000 08/13/19,BVIC,165.00,166.00,164.00,165.00,23608500 08/13/19,BWPT,144.00,157.00,141.00,155.00,55135000 08/13/19,BYAN,16900.00,16900.00,16900.00,16900.00,0 08/13/19,CAKK,116.00,123.00,116.00,120.00,2715600 08/13/19,CAKK-W,26.00,26.00,23.00,24.00,181500 08/13/19,CAMP,535.00,535.00,520.00,525.00,881900 08/13/19,CANI,240.00,272.00,226.00,232.00,248100 08/13/19,CARS,218.00,232.00,218.00,222.00,3359900 08/13/19,CASA,398.00,398.00,392.00,392.00,6209900 08/13/19,CASA-W,398.00,338.00,338.00,338.00,0 08/13/19,CASS,630.00,630.00,630.00,630.00,100 08/13/19,CCSI,240.00,242.00,228.00,228.00,8599100 08/13/19,CEKA,1570.00,1605.00,1555.00,1575.00,70100 08/13/19,CENT,85.00,87.00,84.00,85.00,9093100 08/13/19,CFIN,318.00,320.00,312.00,316.00,1599600 08/13/19,CINT,274.00,274.00,270.00,270.00,166100 08/13/19,CITA,1990.00,1990.00,1905.00,1905.00,1700 08/13/19,CITY,208.00,214.00,208.00,214.00,600 08/13/19,CITY-W,208.00,109.00,109.00,109.00,0 08/13/19,CKRA,76.00,76.00,76.00,76.00,0 08/13/19,CLAY,4590.00,4610.00,4570.00,4580.00,3100900 08/13/19,CLEO,535.00,540.00,520.00,535.00,14008100 08/13/19,CLPI,805.00,820.00,790.00,800.00,200500 08/13/19,CMNP,1430.00,1430.00,1400.00,1400.00,6500 08/13/19,CMPP,184.00,184.00,184.00,184.00,0 08/13/19,CNKO,50.00,50.00,50.00,50.00,200 08/13/19,CNTB,250.00,250.00,250.00,250.00,0 08/13/19,CNTX,470.00,470.00,460.00,460.00,300 08/13/19,COCO,925.00,925.00,920.00,920.00,1808600 08/13/19,COCO-W,486.00,494.00,486.00,494.00,800 08/13/19,COWL,208.00,230.00,208.00,208.00,207700 08/13/19,CPIN,4800.00,4840.00,4650.00,4650.00,9308800 08/13/19,CPRI,69.00,70.00,67.00,69.00,5283900 08/13/19,CPRI-W,30.00,32.00,29.00,30.00,65800 08/13/19,CPRO,50.00,50.00,50.00,50.00,2900 08/13/19,CSAP,500.00,505.00,500.00,505.00,191200 08/13/19,CSIS,98.00,98.00,95.00,98.00,950900 08/13/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 08/13/19,CTRA,1180.00,1210.00,1170.00,1200.00,19150700 08/13/19,CTTH,96.00,97.00,95.00,97.00,143600 08/13/19,DART,350.00,350.00,350.00,350.00,0 08/13/19,DAYA,240.00,240.00,240.00,240.00,0 08/13/19,DEAL,1375.00,1405.00,1350.00,1375.00,25483100 08/13/19,DEAL-W,1000.00,1000.00,1000.00,1000.00,200 08/13/19,DEFI,1915.00,1915.00,1910.00,1915.00,7500 08/13/19,DEWA,50.00,50.00,50.00,50.00,500 08/13/19,DFAM,800.00,820.00,795.00,810.00,334200 08/13/19,DFAM-W,800.00,650.00,650.00,650.00,0 08/13/19,DGIK,50.00,50.00,50.00,50.00,200 08/13/19,DIGI,1700.00,1700.00,1690.00,1700.00,8300 08/13/19,DILD,418.00,418.00,406.00,414.00,7769200 08/13/19,DIVA,3950.00,4020.00,3950.00,4020.00,2567000 08/13/19,DKFT,290.00,332.00,278.00,306.00,122963600 08/13/19,DLTA,7125.00,7200.00,7000.00,7175.00,32000 08/13/19,DMAS,310.00,314.00,302.00,304.00,30328800 08/13/19,DNAR,254.00,264.00,250.00,254.00,21000 08/13/19,DNET,3100.00,3100.00,3100.00,3100.00,5000 08/13/19,DOID,406.00,406.00,388.00,388.00,5740000 08/13/19,DPNS,292.00,292.00,292.00,292.00,0 08/13/19,DPUM,116.00,117.00,115.00,115.00,422000 08/13/19,DSFI,125.00,125.00,122.00,123.00,2416000 08/13/19,DSNG,350.00,372.00,350.00,366.00,2669400 08/13/19,DSSA,19975.00,19975.00,19975.00,19975.00,0 08/13/19,DUCK,1500.00,1500.00,1430.00,1500.00,217300 08/13/19,DUTI,6775.00,6775.00,6775.00,6775.00,0 08/13/19,DVLA,2230.00,2230.00,2230.00,2230.00,3400 08/13/19,DWGL,162.00,182.00,160.00,175.00,2767700 08/13/19,DWGL-W,21.00,22.00,20.00,22.00,1723800 08/13/19,DYAN,128.00,134.00,128.00,134.00,2642900 08/13/19,EAST,165.00,218.00,162.00,204.00,71481900 08/13/19,EAST-W,21.00,26.00,20.00,24.00,59328600 08/13/19,ECII,1100.00,1120.00,1100.00,1120.00,80500 08/13/19,EKAD,865.00,865.00,855.00,865.00,66200 08/13/19,ELSA,346.00,346.00,332.00,332.00,33110600 08/13/19,ELTY,50.00,50.00,50.00,50.00,0 08/13/19,EMDE,238.00,238.00,238.00,238.00,20000 08/13/19,EMTK,7200.00,7225.00,7200.00,7225.00,30000 08/13/19,ENRG,57.00,58.00,56.00,56.00,27192100 08/13/19,ENVY,1260.00,1270.00,1240.00,1245.00,17635500 08/13/19,EPMT,2350.00,2350.00,2350.00,2350.00,4000 08/13/19,ERAA,2080.00,2210.00,2050.00,2180.00,66897100 08/13/19,ERTX,121.00,121.00,121.00,121.00,500 08/13/19,ESSA,274.00,276.00,266.00,268.00,5055100 08/13/19,ESTI,95.00,102.00,90.00,94.00,16790700 08/13/19,ETWA,64.00,64.00,64.00,64.00,1700 08/13/19,EXCL,3360.00,3450.00,3300.00,3340.00,13759200 08/13/19,FAST,2750.00,2750.00,2750.00,2750.00,100 08/13/19,FASW,8150.00,8150.00,8150.00,8150.00,100 08/13/19,FILM,950.00,985.00,950.00,950.00,16700 08/13/19,FINN,50.00,50.00,50.00,50.00,1500 08/13/19,FIRE,2300.00,2300.00,2180.00,2180.00,37634400 08/13/19,FIRE-W,2300.00,1910.00,1910.00,1910.00,0 08/13/19,FISH,2890.00,2890.00,2890.00,2890.00,0 08/13/19,FITT,100.00,104.00,99.00,100.00,2733100 08/13/19,FITT-W,36.00,42.00,31.00,39.00,118300 08/13/19,FMII,560.00,560.00,560.00,560.00,0 08/13/19,FOOD,171.00,176.00,164.00,165.00,3457500 08/13/19,FORU,98.00,98.00,98.00,98.00,0 08/13/19,FORZ,940.00,940.00,940.00,940.00,0 08/13/19,FORZ-W,466.00,466.00,466.00,466.00,0 08/13/19,FPNI,132.00,133.00,129.00,130.00,761200 08/13/19,FREN,171.00,173.00,163.00,166.00,109520300 08/13/19,FREN-W,101.00,102.00,97.00,97.00,121000 08/13/19,FUJI,117.00,127.00,117.00,120.00,2989500 08/13/19,GAMA,50.00,50.00,50.00,50.00,1300 08/13/19,GDST,88.00,88.00,86.00,87.00,4223200 08/13/19,GDYR,1985.00,1985.00,1985.00,1985.00,0 08/13/19,GEMA,370.00,370.00,370.00,370.00,0 08/13/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 08/13/19,GGRM,72600.00,73075.00,72225.00,72500.00,1267600 08/13/19,GHON,1265.00,1380.00,1250.00,1380.00,42700 08/13/19,GIAA,486.00,515.00,476.00,510.00,99481700 08/13/19,GJTL,685.00,685.00,675.00,680.00,2191100 08/13/19,GLOB,500.00,500.00,450.00,460.00,159100 08/13/19,GMFI,208.00,210.00,204.00,210.00,4630400 08/13/19,GMTD,19800.00,19800.00,19800.00,19800.00,200 08/13/19,GOLD,246.00,250.00,238.00,250.00,316100 08/13/19,GOLL,50.00,50.00,50.00,50.00,0 08/13/19,GOOD,1630.00,1630.00,1605.00,1615.00,528800 08/13/19,GPRA,91.00,91.00,89.00,89.00,88200 08/13/19,GREN,328.00,328.00,328.00,328.00,0 08/13/19,GSMF,102.00,110.00,102.00,110.00,174500 08/13/19,GTBO,149.00,153.00,148.00,153.00,56800 08/13/19,GWSA,195.00,196.00,194.00,194.00,146600 08/13/19,GZCO,50.00,50.00,50.00,50.00,628000 08/13/19,HADE,50.00,50.00,50.00,50.00,0 08/13/19,HDFA,170.00,170.00,170.00,170.00,0 08/13/19,HDIT,805.00,810.00,795.00,805.00,490900 08/13/19,HDTX,120.00,120.00,120.00,120.00,0 08/13/19,HEAL,3300.00,3370.00,3290.00,3350.00,772800 08/13/19,HELI,169.00,169.00,168.00,168.00,24300 08/13/19,HELI-W,15.00,15.00,14.00,15.00,145500 08/13/19,HERO,800.00,800.00,780.00,785.00,5200 08/13/19,HEXA,3240.00,3250.00,3230.00,3230.00,27600 08/13/19,HITS,665.00,670.00,665.00,665.00,11700 08/13/19,HKMU,344.00,360.00,342.00,350.00,18598900 08/13/19,HMSP,2880.00,2910.00,2850.00,2850.00,16448300 08/13/19,HOKI,845.00,850.00,835.00,845.00,29266200 08/13/19,HOKI-W,845.00,660.00,660.00,660.00,0 08/13/19,HOME,70.00,75.00,69.00,71.00,3519239600 08/13/19,HOTL,170.00,175.00,170.00,175.00,6034400 08/13/19,HRME,815.00,815.00,795.00,805.00,6428100 08/13/19,HRTA,306.00,306.00,296.00,302.00,1005700 08/13/19,HRUM,1370.00,1380.00,1350.00,1375.00,1624200 08/13/19,IATA,50.00,50.00,50.00,50.00,200 08/13/19,IBFN,200.00,200.00,200.00,200.00,19500 08/13/19,IBFN-W,24.00,27.00,21.00,24.00,27500 08/13/19,IBST,8300.00,8300.00,8300.00,8300.00,0 08/13/19,ICBP,11500.00,11500.00,11175.00,11250.00,7798500 08/13/19,ICON,99.00,99.00,99.00,99.00,11900 08/13/19,IDPR,416.00,416.00,400.00,400.00,185000 08/13/19,IGAR,360.00,360.00,358.00,360.00,9200 08/13/19,IIKP,50.00,50.00,50.00,50.00,806400 08/13/19,IKAI,141.00,142.00,138.00,142.00,4456900 08/13/19,IKBI,278.00,278.00,276.00,278.00,11900 08/13/19,IMAS,2050.00,2050.00,1985.00,1990.00,345700 08/13/19,IMJS,484.00,490.00,476.00,478.00,668900 08/13/19,IMPC,1035.00,1035.00,1030.00,1035.00,428800 08/13/19,INAF,2130.00,2150.00,2100.00,2110.00,73500 08/13/19,INAI,450.00,470.00,450.00,460.00,1500 08/13/19,INCF,69.00,69.00,69.00,69.00,0 08/13/19,INCI,424.00,448.00,416.00,428.00,143400 08/13/19,INCO,3240.00,3380.00,3210.00,3340.00,35227700 08/13/19,INDF,7525.00,7525.00,7300.00,7400.00,11267800 08/13/19,INDR,3980.00,3990.00,3800.00,3840.00,33200 08/13/19,INDS,2210.00,2220.00,2210.00,2210.00,142100 08/13/19,INDX,62.00,65.00,62.00,65.00,277700 08/13/19,INDY,1365.00,1365.00,1325.00,1325.00,3691400 08/13/19,INKP,6950.00,7000.00,6725.00,6725.00,6388600 08/13/19,INOV,368.00,380.00,364.00,378.00,290900 08/13/19,INPC,70.00,70.00,69.00,70.00,1198000 08/13/19,INPC-W,8.00,8.00,7.00,8.00,996700 08/13/19,INPP,900.00,900.00,900.00,900.00,100 08/13/19,INPS,3060.00,3060.00,3050.00,3050.00,300 08/13/19,INRU,625.00,630.00,625.00,630.00,5000 08/13/19,INTA,474.00,478.00,474.00,478.00,302500 08/13/19,INTA-W,474.00,200.00,200.00,200.00,0 08/13/19,INTD,167.00,167.00,167.00,167.00,0 08/13/19,INTP,21725.00,21750.00,20325.00,21300.00,3175400 08/13/19,IPCC,1210.00,1225.00,1210.00,1225.00,55800 08/13/19,IPCM,278.00,290.00,258.00,264.00,918900 08/13/19,IPOL,105.00,105.00,105.00,105.00,100 08/13/19,IPTV,238.00,238.00,232.00,236.00,1772300 08/13/19,IPTV-W,17.00,18.00,16.00,16.00,4669700 08/13/19,ISAT,3610.00,3730.00,3550.00,3680.00,21746500 08/13/19,ISSP,110.00,113.00,109.00,110.00,7237700 08/13/19,ITIC,625.00,665.00,615.00,615.00,2527200 08/13/19,ITMA,860.00,890.00,820.00,850.00,38200 08/13/19,ITMG,14575.00,14575.00,14000.00,14000.00,2049900 08/13/19,ITTG,82.00,82.00,82.00,82.00,0 08/13/19,JAST,1145.00,1180.00,1140.00,1155.00,4288600 08/13/19,JAWA,112.00,112.00,112.00,112.00,1800 08/13/19,JAYA,107.00,110.00,106.00,107.00,1414100 08/13/19,JAYA-W,20.00,21.00,20.00,21.00,282200 08/13/19,JECC,6275.00,6275.00,6275.00,6275.00,0 08/13/19,JGLE,50.00,50.00,50.00,50.00,0 08/13/19,JIHD,550.00,550.00,550.00,550.00,0 08/13/19,JKON,490.00,490.00,490.00,490.00,0 08/13/19,JKSW,60.00,60.00,60.00,60.00,0 08/13/19,JMAS,915.00,915.00,915.00,915.00,0 08/13/19,JPFA,1570.00,1575.00,1530.00,1535.00,17225200 08/13/19,JRPT,575.00,595.00,560.00,580.00,34090500 08/13/19,JSKY,1300.00,1340.00,1285.00,1320.00,10456300 08/13/19,JSMR,5850.00,5850.00,5675.00,5750.00,4051800 08/13/19,JSPT,980.00,980.00,980.00,980.00,200 08/13/19,JTPE,960.00,965.00,960.00,965.00,840400 08/13/19,KAEF,3120.00,3120.00,3040.00,3080.00,49300 08/13/19,KARW,67.00,68.00,67.00,67.00,93100 08/13/19,KAYU,476.00,500.00,460.00,478.00,39992700 08/13/19,KBLI,590.00,595.00,585.00,590.00,8798000 08/13/19,KBLM,306.00,320.00,288.00,312.00,359300 08/13/19,KBLV,420.00,420.00,420.00,420.00,0 08/13/19,KBRI,50.00,50.00,50.00,50.00,0 08/13/19,KDSI,1300.00,1300.00,1240.00,1295.00,46100 08/13/19,KIAS,104.00,106.00,93.00,93.00,38463100 08/13/19,KICI,218.00,218.00,218.00,218.00,800 08/13/19,KIJA,304.00,306.00,302.00,304.00,16002300 08/13/19,KINO,3130.00,3130.00,3080.00,3100.00,42700 08/13/19,KIOS,490.00,500.00,490.00,490.00,5700 08/13/19,KIOS-W,490.00,12.00,12.00,12.00,0 08/13/19,KJEN,1405.00,1415.00,1380.00,1410.00,305200 08/13/19,KKGI,216.00,220.00,204.00,216.00,20100 08/13/19,KLBF,1465.00,1470.00,1435.00,1460.00,25253000 08/13/19,KMTR,320.00,328.00,300.00,308.00,53400 08/13/19,KOBX,164.00,165.00,161.00,161.00,582500 08/13/19,KOIN,200.00,200.00,200.00,200.00,1700 08/13/19,KONI,488.00,488.00,460.00,460.00,1100 08/13/19,KOPI,630.00,630.00,630.00,630.00,60800 08/13/19,KOTA,402.00,406.00,400.00,404.00,5016900 08/13/19,KOTA-W,19.00,20.00,19.00,19.00,2622900 08/13/19,KPAL,498.00,525.00,478.00,520.00,7427300 08/13/19,KPAS,117.00,118.00,113.00,115.00,23676300 08/13/19,KPAS-W,34.00,34.00,34.00,34.00,100 08/13/19,KPIG,135.00,135.00,133.00,135.00,2218500 08/13/19,KRAH,2370.00,2370.00,2370.00,2370.00,9600 08/13/19,KRAS,332.00,332.00,322.00,322.00,4991500 08/13/19,KREN,540.00,550.00,530.00,535.00,85616500 08/13/19,LAND,1690.00,1695.00,1600.00,1650.00,344800 08/13/19,LAPD,50.00,50.00,50.00,50.00,200 08/13/19,LCGP,114.00,114.00,114.00,114.00,0 08/13/19,LCKM,328.00,328.00,312.00,324.00,19500 08/13/19,LEAD,51.00,54.00,50.00,51.00,30355300 08/13/19,LIFE,11875.00,11875.00,11875.00,11875.00,20600 08/13/19,LINK,4190.00,4200.00,4100.00,4200.00,473800 08/13/19,LION,492.00,492.00,488.00,488.00,5600 08/13/19,LMAS,60.00,61.00,60.00,61.00,35600 08/13/19,LMPI,143.00,143.00,143.00,143.00,0 08/13/19,LMSH,515.00,515.00,505.00,505.00,400 08/13/19,LPCK,1490.00,1490.00,1400.00,1415.00,8788700 08/13/19,LPGI,3600.00,3600.00,3600.00,3600.00,0 08/13/19,LPIN,290.00,302.00,290.00,298.00,173500 08/13/19,LPKR,262.00,262.00,252.00,260.00,113292200 08/13/19,LPLI,127.00,127.00,127.00,127.00,0 08/13/19,LPPF,3210.00,3260.00,3200.00,3220.00,12892800 08/13/19,LPPS,96.00,97.00,95.00,97.00,7100 08/13/19,LRNA,146.00,148.00,139.00,148.00,2000 08/13/19,LSIP,1155.00,1250.00,1120.00,1240.00,53710000 08/13/19,LTLS,650.00,650.00,630.00,645.00,566900 08/13/19,LUCK,1385.00,1445.00,1350.00,1350.00,10354200 08/13/19,MABA,50.00,50.00,50.00,50.00,144800 08/13/19,MAGP,50.00,50.00,50.00,50.00,0 08/13/19,MAIN,990.00,990.00,960.00,965.00,9556300 08/13/19,MAMI,89.00,92.00,88.00,91.00,304394200 08/13/19,MAMI-W,16.00,19.00,16.00,18.00,7029200 08/13/19,MAMIP,89.00,600.00,600.00,600.00,0 08/13/19,MAPA,5500.00,5675.00,5500.00,5675.00,6900 08/13/19,MAPB,1720.00,1720.00,1720.00,1720.00,100 08/13/19,MAPI,985.00,1030.00,950.00,1020.00,11550700 08/13/19,MARI,242.00,252.00,242.00,252.00,127200 08/13/19,MARK,488.00,488.00,484.00,486.00,1914700 08/13/19,MASA,655.00,655.00,610.00,650.00,9300 08/13/19,MAYA,7000.00,7000.00,7000.00,7000.00,0 08/13/19,MBAP,2060.00,2110.00,2040.00,2040.00,9800 08/13/19,MBSS,550.00,555.00,540.00,540.00,412100 08/13/19,MBTO,130.00,136.00,129.00,129.00,12900 08/13/19,MCAS,3540.00,3550.00,3500.00,3550.00,2969600 08/13/19,MCOR,132.00,133.00,130.00,131.00,874900 08/13/19,MDIA,154.00,155.00,150.00,154.00,78400 08/13/19,MDKA,5450.00,5825.00,5450.00,5525.00,34275500 08/13/19,MDKI,202.00,206.00,200.00,206.00,31600 08/13/19,MDLN,254.00,256.00,248.00,250.00,1348000 08/13/19,MDRN,50.00,50.00,50.00,50.00,0 08/13/19,MEDC,790.00,810.00,785.00,790.00,13086200 08/13/19,MEDC-W,177.00,185.00,177.00,179.00,865200 08/13/19,MEGA,5800.00,5800.00,5800.00,5800.00,1300 08/13/19,MERK,3450.00,3530.00,3450.00,3490.00,11000 08/13/19,META,179.00,184.00,179.00,184.00,164400 08/13/19,MFIN,1095.00,1120.00,1095.00,1120.00,24900 08/13/19,MFMI,428.00,428.00,428.00,428.00,0 08/13/19,MGNA,50.00,50.00,50.00,50.00,0 08/13/19,MGRO,805.00,835.00,780.00,815.00,6775400 08/13/19,MICE,366.00,366.00,364.00,364.00,3600 08/13/19,MIDI,1100.00,1100.00,1100.00,1100.00,0 08/13/19,MIKA,2150.00,2240.00,2150.00,2200.00,2097800 08/13/19,MINA,1965.00,1965.00,1850.00,1900.00,117300 08/13/19,MIRA,50.00,50.00,50.00,50.00,1000 08/13/19,MITI,51.00,51.00,51.00,51.00,0 08/13/19,MKNT,63.00,66.00,62.00,64.00,7236000 08/13/19,MKPI,15400.00,15400.00,15400.00,15400.00,200 08/13/19,MLBI,18600.00,18700.00,18575.00,18700.00,2300 08/13/19,MLIA,1530.00,1535.00,1510.00,1525.00,2125700 08/13/19,MLPL,99.00,102.00,98.00,98.00,2975100 08/13/19,MLPT,690.00,690.00,690.00,690.00,0 08/13/19,MMLP,360.00,362.00,356.00,356.00,11094700 08/13/19,MNCN,1295.00,1315.00,1270.00,1295.00,19329500 08/13/19,MOLI,1000.00,1000.00,1000.00,1000.00,100 08/13/19,MPMX,730.00,735.00,710.00,715.00,1032800 08/13/19,MPOW,108.00,110.00,108.00,110.00,2600 08/13/19,MPPA,185.00,187.00,182.00,183.00,1484500 08/13/19,MPRO,730.00,770.00,720.00,770.00,5000 08/13/19,MRAT,170.00,170.00,164.00,164.00,26200 08/13/19,MREI,6150.00,6250.00,6150.00,6250.00,300 08/13/19,MSIN,360.00,360.00,348.00,352.00,146300 08/13/19,MSKY,990.00,990.00,980.00,985.00,1400 08/13/19,MTDL,1285.00,1290.00,1265.00,1280.00,2966300 08/13/19,MTFN,50.00,50.00,50.00,50.00,1300 08/13/19,MTLA,450.00,450.00,450.00,450.00,200 08/13/19,MTPS,1550.00,1615.00,1490.00,1570.00,834400 08/13/19,MTPS-W,318.00,320.00,290.00,300.00,46800 08/13/19,MTRA,350.00,350.00,350.00,350.00,0 08/13/19,MTSM,234.00,248.00,234.00,244.00,15900 08/13/19,MTWI,87.00,89.00,83.00,86.00,1184100 08/13/19,MYOH,1350.00,1360.00,1340.00,1350.00,401600 08/13/19,MYOR,2450.00,2460.00,2400.00,2410.00,604500 08/13/19,MYRX,98.00,99.00,97.00,99.00,26038500 08/13/19,MYRXP,98.00,50.00,50.00,50.00,0 08/13/19,MYTX,62.00,62.00,62.00,62.00,15600 08/13/19,NAGA,170.00,173.00,170.00,173.00,121400 08/13/19,NASA,685.00,685.00,675.00,680.00,2996900 08/13/19,NASA-W,685.00,630.00,630.00,630.00,0 08/13/19,NATO,770.00,770.00,755.00,760.00,10978100 08/13/19,NATO-W,600.00,600.00,600.00,600.00,300 08/13/19,NELY,155.00,155.00,153.00,155.00,182700 08/13/19,NFCX,2310.00,2310.00,2270.00,2300.00,1174600 08/13/19,NICK,270.00,320.00,270.00,320.00,2600 08/13/19,NIKL,1320.00,1325.00,1275.00,1300.00,4949400 08/13/19,NIPS,282.00,282.00,282.00,282.00,0 08/13/19,NIRO,141.00,141.00,141.00,141.00,20000 08/13/19,NISP,875.00,875.00,865.00,870.00,1700 08/13/19,NOBU,980.00,980.00,980.00,980.00,0 08/13/19,NRCA,396.00,400.00,392.00,394.00,1038600 08/13/19,NUSA,63.00,70.00,63.00,69.00,465327900 08/13/19,NUSA-W,10.00,11.00,10.00,10.00,7391600 08/13/19,OASA,292.00,308.00,292.00,308.00,48600 08/13/19,OCAP,328.00,340.00,292.00,292.00,45800 08/13/19,OKAS,111.00,114.00,111.00,113.00,42200 08/13/19,OMRE,1780.00,1780.00,1780.00,1780.00,0 08/13/19,PADI,720.00,725.00,715.00,720.00,16700 08/13/19,PALM,226.00,226.00,226.00,226.00,3900 08/13/19,PAMG,440.00,500.00,320.00,320.00,103497200 08/13/19,PANI,114.00,115.00,102.00,105.00,1497600 08/13/19,PANR,356.00,358.00,352.00,354.00,1085700 08/13/19,PANS,1685.00,1685.00,1675.00,1675.00,75400 08/13/19,PBID,1020.00,1020.00,1010.00,1015.00,399200 08/13/19,PBRX,820.00,820.00,760.00,780.00,16044200 08/13/19,PBSA,720.00,760.00,720.00,750.00,16000 08/13/19,PCAR,1795.00,1795.00,1700.00,1785.00,4214600 08/13/19,PDES,1330.00,1330.00,1330.00,1330.00,0 08/13/19,PEGE,186.00,188.00,186.00,188.00,8100 08/13/19,PEHA,1770.00,1770.00,1500.00,1700.00,19000 08/13/19,PGAS,1970.00,1975.00,1940.00,1945.00,25437300 08/13/19,PGLI,398.00,400.00,398.00,400.00,300 08/13/19,PICO,1570.00,1620.00,1460.00,1470.00,1224100 08/13/19,PJAA,1085.00,1085.00,1085.00,1085.00,0 08/13/19,PKPK,82.00,82.00,80.00,80.00,33600 08/13/19,PLAS,50.00,50.00,50.00,50.00,0 08/13/19,PLIN,3240.00,3240.00,3160.00,3160.00,1300 08/13/19,PNBN,1370.00,1450.00,1350.00,1420.00,6598300 08/13/19,PNBS,53.00,54.00,53.00,54.00,2943300 08/13/19,PNIN,1345.00,1355.00,1330.00,1330.00,247300 08/13/19,PNLF,324.00,338.00,320.00,334.00,29412100 08/13/19,PNSE,535.00,535.00,535.00,535.00,0 08/13/19,POLA,845.00,865.00,830.00,860.00,24800 08/13/19,POLA-W,845.00,800.00,800.00,800.00,0 08/13/19,POLI,1000.00,1030.00,795.00,795.00,425100 08/13/19,POLL,2250.00,2500.00,2200.00,2500.00,19600 08/13/19,POLU,2110.00,2230.00,2110.00,2200.00,7700 08/13/19,POLY,76.00,78.00,74.00,74.00,1504000 08/13/19,POOL,1790.00,1790.00,1700.00,1705.00,128899300 08/13/19,POOL-W,1790.00,4010.00,4010.00,4010.00,0 08/13/19,PORT,550.00,550.00,550.00,550.00,1400 08/13/19,POSA,112.00,112.00,112.00,112.00,0 08/13/19,POSA-W,10.00,10.00,10.00,10.00,0 08/13/19,POWR,895.00,905.00,895.00,900.00,4435800 08/13/19,PPRE,342.00,344.00,340.00,342.00,1502900 08/13/19,PPRO,105.00,107.00,104.00,105.00,17177800 08/13/19,PRAS,152.00,152.00,152.00,152.00,0 08/13/19,PRDA,4190.00,4200.00,4070.00,4200.00,140200 08/13/19,PRIM,498.00,498.00,478.00,498.00,1300 08/13/19,PRIM-W,39.00,39.00,39.00,39.00,200 08/13/19,PSAB,254.00,300.00,250.00,280.00,132481800 08/13/19,PSDN,177.00,177.00,163.00,170.00,12200 08/13/19,PSKT,50.00,50.00,50.00,50.00,0 08/13/19,PSSI,165.00,168.00,165.00,166.00,3085700 08/13/19,PTBA,2470.00,2480.00,2410.00,2420.00,18919100 08/13/19,PTIS,284.00,284.00,284.00,284.00,0 08/13/19,PTPP,1835.00,1850.00,1810.00,1825.00,10164900 08/13/19,PTRO,1445.00,1450.00,1435.00,1435.00,189600 08/13/19,PTSN,474.00,510.00,470.00,470.00,31759000 08/13/19,PTSP,5825.00,5825.00,5825.00,5825.00,0 08/13/19,PUDP,420.00,420.00,420.00,420.00,0 08/13/19,PWON,685.00,690.00,675.00,690.00,27757600 08/13/19,PYFA,172.00,173.00,170.00,170.00,28900 08/13/19,PZZA,1015.00,1025.00,1005.00,1025.00,661400 08/13/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 08/13/19,R-LQ45X,1035.00,1035.00,1033.00,1033.00,500 08/13/19,RAJA,262.00,266.00,256.00,256.00,4644400 08/13/19,RALS,1300.00,1305.00,1280.00,1285.00,2963400 08/13/19,RANC,416.00,416.00,416.00,416.00,200 08/13/19,RBMS,82.00,83.00,81.00,83.00,1398600 08/13/19,RDTX,7025.00,7025.00,7025.00,7025.00,0 08/13/19,RELI,210.00,210.00,210.00,210.00,0 08/13/19,RICY,170.00,170.00,164.00,170.00,56300 08/13/19,RIGS,260.00,260.00,250.00,252.00,126600 08/13/19,RIMO,129.00,129.00,126.00,129.00,622475700 08/13/19,RISE,585.00,610.00,580.00,605.00,2452700 08/13/19,RMBA,334.00,336.00,328.00,334.00,9800 08/13/19,RODA,260.00,260.00,260.00,260.00,0 08/13/19,ROTI,1310.00,1330.00,1295.00,1295.00,332400 08/13/19,RUIS,246.00,258.00,246.00,250.00,109200 08/13/19,SAFE,202.00,206.00,202.00,206.00,257600 08/13/19,SAME,486.00,486.00,480.00,484.00,1256600 08/13/19,SAPX,735.00,735.00,730.00,730.00,600 08/13/19,SATU,114.00,116.00,113.00,116.00,1905600 08/13/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 08/13/19,SCCO,9150.00,9150.00,9000.00,9125.00,1900 08/13/19,SCMA,1250.00,1250.00,1195.00,1230.00,36726100 08/13/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 08/13/19,SDMU,55.00,55.00,53.00,54.00,467500 08/13/19,SDPC,107.00,107.00,104.00,104.00,5400 08/13/19,SDRA,830.00,830.00,830.00,830.00,2000 08/13/19,SFAN,640.00,695.00,635.00,670.00,724300 08/13/19,SFAN-W,640.00,505.00,505.00,505.00,0 08/13/19,SGRO,2300.00,2330.00,2300.00,2320.00,16200 08/13/19,SHID,3420.00,3420.00,3420.00,3420.00,0 08/13/19,SHIP,795.00,795.00,785.00,785.00,428500 08/13/19,SIDO,1150.00,1175.00,1100.00,1100.00,5354100 08/13/19,SILO,6375.00,6375.00,6200.00,6300.00,361000 08/13/19,SIMA,73.00,78.00,73.00,73.00,7471200 08/13/19,SIMP,334.00,356.00,330.00,354.00,48180200 08/13/19,SIPD,1000.00,1000.00,1000.00,1000.00,300000 08/13/19,SKBM,400.00,470.00,382.00,460.00,17100 08/13/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 08/13/19,SKRN,422.00,424.00,420.00,420.00,836400 08/13/19,SKYB,143.00,143.00,118.00,125.00,147900 08/13/19,SMAR,3700.00,3870.00,3700.00,3760.00,7100 08/13/19,SMBR,920.00,930.00,875.00,875.00,7822200 08/13/19,SMCB,1330.00,1390.00,1330.00,1390.00,125400 08/13/19,SMDM,138.00,138.00,138.00,138.00,5500 08/13/19,SMDR,276.00,288.00,276.00,284.00,357500 08/13/19,SMGR,12525.00,12650.00,12250.00,12400.00,6099900 08/13/19,SMKL,254.00,256.00,248.00,254.00,1440900 08/13/19,SMKL-W,33.00,34.00,28.00,30.00,642000 08/13/19,SMMA,8000.00,8000.00,8000.00,8000.00,900 08/13/19,SMMT,120.00,134.00,120.00,125.00,1539100 08/13/19,SMRA,1235.00,1270.00,1210.00,1260.00,14137500 08/13/19,SMRU,82.00,82.00,76.00,78.00,6661600 08/13/19,SMSM,1530.00,1555.00,1515.00,1515.00,3159400 08/13/19,SOCI,210.00,216.00,206.00,206.00,13816500 08/13/19,SONA,5650.00,5650.00,5650.00,5650.00,0 08/13/19,SOSS,320.00,330.00,320.00,328.00,50600 08/13/19,SOSS-W,35.00,35.00,35.00,35.00,51700 08/13/19,SOTS,270.00,286.00,270.00,286.00,15100 08/13/19,SOTS-W,62.00,65.00,62.00,65.00,300 08/13/19,SPMA,316.00,320.00,314.00,316.00,92600 08/13/19,SPTO,1025.00,1025.00,1015.00,1015.00,1278800 08/13/19,SQMI,208.00,252.00,206.00,236.00,27524800 08/13/19,SRAJ,272.00,272.00,250.00,250.00,149600 08/13/19,SRIL,342.00,342.00,338.00,340.00,17824000 08/13/19,SRSN,74.00,74.00,73.00,74.00,1633500 08/13/19,SRTG,3690.00,3700.00,3610.00,3630.00,5500 08/13/19,SSIA,770.00,785.00,765.00,780.00,25504000 08/13/19,SSMS,960.00,970.00,950.00,960.00,59823100 08/13/19,SSTM,500.00,500.00,500.00,500.00,0 08/13/19,STAR,101.00,101.00,100.00,100.00,222900 08/13/19,STTP,3200.00,3200.00,3200.00,3200.00,0 08/13/19,SUGI,50.00,50.00,50.00,50.00,0 08/13/19,SULI,55.00,57.00,54.00,54.00,5590800 08/13/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 08/13/19,SURE,3040.00,3040.00,3040.00,3040.00,2500 08/13/19,SWAT,118.00,120.00,116.00,120.00,11074800 08/13/19,TALF,370.00,370.00,370.00,370.00,0 08/13/19,TAMU,505.00,510.00,480.00,488.00,8356400 08/13/19,TARA,720.00,720.00,705.00,705.00,28747600 08/13/19,TAXI,50.00,50.00,50.00,50.00,900 08/13/19,TBIG,4350.00,4460.00,4300.00,4350.00,2546700 08/13/19,TBLA,860.00,905.00,850.00,900.00,7575100 08/13/19,TBMS,800.00,800.00,800.00,800.00,0 08/13/19,TCID,13700.00,13700.00,13000.00,13600.00,2700 08/13/19,TCPI,6300.00,6300.00,6000.00,6275.00,5347000 08/13/19,TDPM,258.00,262.00,252.00,252.00,12665200 08/13/19,TELE,340.00,400.00,338.00,340.00,589200 08/13/19,TFCO,615.00,695.00,615.00,695.00,2100 08/13/19,TGKA,4740.00,4740.00,4740.00,4740.00,0 08/13/19,TGRA,805.00,805.00,795.00,805.00,16822900 08/13/19,TIFA,175.00,176.00,175.00,176.00,400 08/13/19,TINS,975.00,1000.00,965.00,990.00,15973200 08/13/19,TIRA,204.00,204.00,204.00,204.00,500 08/13/19,TIRT,67.00,67.00,65.00,66.00,34200 08/13/19,TKIM,9700.00,9725.00,9200.00,9300.00,1986700 08/13/19,TLKM,4290.00,4290.00,4230.00,4250.00,98757900 08/13/19,TMAS,149.00,164.00,149.00,153.00,15894700 08/13/19,TMPI,50.00,50.00,50.00,50.00,0 08/13/19,TMPO,177.00,177.00,176.00,176.00,5100 08/13/19,TNCA,310.00,312.00,310.00,312.00,200 08/13/19,TOBA,352.00,356.00,352.00,356.00,25200 08/13/19,TOPS,590.00,605.00,565.00,580.00,10813400 08/13/19,TOTL,505.00,510.00,500.00,500.00,602600 08/13/19,TOTO,322.00,322.00,316.00,320.00,22600 08/13/19,TOWR,750.00,760.00,735.00,740.00,6230500 08/13/19,TPIA,7350.00,7525.00,7350.00,7450.00,11185000 08/13/19,TPMA,280.00,280.00,280.00,280.00,1700 08/13/19,TRAM,114.00,115.00,112.00,114.00,1050842100 08/13/19,TRAM-W,41.00,47.00,40.00,47.00,55800 08/13/19,TRIL,50.00,50.00,50.00,50.00,0 08/13/19,TRIM,142.00,155.00,142.00,155.00,110000 08/13/19,TRIO,426.00,426.00,426.00,426.00,0 08/13/19,TRIS,254.00,256.00,252.00,252.00,349300 08/13/19,TRST,418.00,418.00,418.00,418.00,0 08/13/19,TRUK,121.00,123.00,121.00,121.00,1492700 08/13/19,TRUS,358.00,358.00,354.00,354.00,2900 08/13/19,TSPC,1605.00,1625.00,1600.00,1600.00,34200 08/13/19,TUGU,3200.00,3200.00,3200.00,3200.00,200 08/13/19,TURI,1020.00,1020.00,1020.00,1020.00,0 08/13/19,ULTJ,1520.00,1520.00,1505.00,1505.00,157200 08/13/19,UNIC,4900.00,5000.00,4120.00,4120.00,147700 08/13/19,UNIT,193.00,196.00,190.00,190.00,21600 08/13/19,UNSP,93.00,101.00,92.00,101.00,1847300 08/13/19,UNTR,21700.00,21725.00,21200.00,21225.00,9243100 08/13/19,UNVR,44975.00,44975.00,44100.00,44275.00,2279200 08/13/19,URBN,2430.00,2430.00,2420.00,2420.00,28500 08/13/19,URBN-W,71.00,74.00,71.00,73.00,400700 08/13/19,VICO,109.00,109.00,104.00,107.00,114800 08/13/19,VINS,98.00,98.00,98.00,98.00,200 08/13/19,VINS-W,28.00,28.00,28.00,28.00,3000 08/13/19,VIVA,111.00,116.00,110.00,116.00,14425300 08/13/19,VOKS,328.00,346.00,324.00,346.00,6039200 08/13/19,VRNA,120.00,120.00,120.00,120.00,25000 08/13/19,WAPO,90.00,90.00,83.00,86.00,100100 08/13/19,WEGE,364.00,370.00,352.00,368.00,70055700 08/13/19,WEHA,163.00,164.00,162.00,162.00,1591100 08/13/19,WICO,605.00,605.00,605.00,605.00,100 08/13/19,WIIM,224.00,226.00,218.00,220.00,2932300 08/13/19,WIKA,2190.00,2250.00,2170.00,2250.00,12633700 08/13/19,WINS,155.00,158.00,155.00,155.00,34878500 08/13/19,WOMF,278.00,286.00,278.00,280.00,99300 08/13/19,WOOD,805.00,855.00,800.00,850.00,40559400 08/13/19,WSBP,350.00,352.00,344.00,344.00,25214700 08/13/19,WSKT,1765.00,1780.00,1745.00,1750.00,12824700 08/13/19,WTON,530.00,540.00,525.00,525.00,7629600 08/13/19,XAQA,1003.00,1003.00,1003.00,1003.00,0 08/13/19,XBID,546.00,546.00,546.00,546.00,0 08/13/19,XBLQ,488.00,488.00,488.00,488.00,0 08/13/19,XBNI,1075.00,1075.00,1075.00,1075.00,100 08/13/19,XBSK,392.00,392.00,392.00,392.00,0 08/13/19,XCID,76.00,78.00,75.00,77.00,70400 08/13/19,XCIS,106.00,106.00,105.00,105.00,1100 08/13/19,XDIF,496.00,496.00,496.00,496.00,0 08/13/19,XIHD,511.00,511.00,510.00,510.00,300 08/13/19,XIIC,1128.00,1128.00,1128.00,1128.00,0 08/13/19,XIIF,680.00,680.00,680.00,680.00,400 08/13/19,XIIT,558.00,558.00,557.00,557.00,7700 08/13/19,XIJI,686.00,686.00,686.00,686.00,400 08/13/19,XIPI,178.00,178.00,178.00,178.00,0 08/13/19,XISB,398.00,398.00,398.00,398.00,0 08/13/19,XISC,751.00,751.00,751.00,751.00,0 08/13/19,XISI,361.00,361.00,361.00,361.00,400 08/13/19,XISR,402.00,402.00,402.00,402.00,2900 08/13/19,XMIG,183.00,183.00,183.00,183.00,0 08/13/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 08/13/19,XMTS,520.00,520.00,520.00,520.00,0 08/13/19,XPDV,486.00,486.00,486.00,486.00,0 08/13/19,XPES,430.00,430.00,430.00,430.00,0 08/13/19,XPFT,565.00,565.00,565.00,565.00,0 08/13/19,XPID,497.00,497.00,497.00,497.00,0 08/13/19,XPLC,482.00,482.00,482.00,482.00,0 08/13/19,XPLQ,518.00,518.00,518.00,518.00,0 08/13/19,XPMI,1000.00,1005.00,1000.00,1005.00,600 08/13/19,XPSG,453.00,453.00,453.00,453.00,0 08/13/19,XPTD,553.00,553.00,553.00,553.00,0 08/13/19,XSBC,111.00,111.00,111.00,111.00,0 08/13/19,XSPI,750.00,750.00,750.00,750.00,0 08/13/19,YELO,168.00,178.00,168.00,177.00,491500 08/13/19,YELO-W,24.00,24.00,22.00,23.00,167000 08/13/19,YPAS,354.00,354.00,354.00,354.00,0 08/13/19,YULE,150.00,150.00,150.00,150.00,0 08/13/19,ZBRA,50.00,50.00,50.00,50.00,0 08/13/19,ZINC,570.00,580.00,555.00,555.00,53305900 08/13/19,ZONE,555.00,555.00,540.00,550.00,172800