,,,,,, 08/08/19,AALI,10000.00,10250.00,9800.00,10250.00,2413500 08/08/19,ABBA,142.00,147.00,141.00,144.00,9924300 08/08/19,ABDA,7000.00,7000.00,7000.00,7000.00,0 08/08/19,ABMM,1685.00,1700.00,1685.00,1700.00,2100 08/08/19,ACES,1730.00,1735.00,1675.00,1720.00,10489100 08/08/19,ACST,1180.00,1295.00,1180.00,1255.00,104500 08/08/19,ADES,1120.00,1140.00,1110.00,1125.00,88000 08/08/19,ADHI,1410.00,1420.00,1400.00,1410.00,7690400 08/08/19,ADMF,10600.00,10600.00,10500.00,10500.00,191500 08/08/19,ADMG,238.00,240.00,236.00,236.00,644700 08/08/19,ADRO,1120.00,1130.00,1100.00,1100.00,42572300 08/08/19,AGII,650.00,660.00,650.00,655.00,108900 08/08/19,AGRO,272.00,272.00,266.00,266.00,2840800 08/08/19,AGRS,296.00,296.00,260.00,280.00,16000 08/08/19,AHAP,59.00,59.00,57.00,57.00,85000 08/08/19,AIMS,180.00,180.00,180.00,180.00,0 08/08/19,AISA,168.00,168.00,168.00,168.00,0 08/08/19,AKKU,50.00,50.00,50.00,50.00,44600 08/08/19,AKPI,420.00,428.00,420.00,426.00,31000 08/08/19,AKRA,3770.00,3770.00,3690.00,3750.00,9346100 08/08/19,AKSI,368.00,368.00,362.00,362.00,1700 08/08/19,ALDO,386.00,386.00,380.00,380.00,274000 08/08/19,ALKA,500.00,500.00,470.00,470.00,30700 08/08/19,ALMI,482.00,482.00,482.00,482.00,0 08/08/19,ALTO,386.00,386.00,384.00,384.00,778400 08/08/19,AMAG,306.00,306.00,306.00,306.00,200 08/08/19,AMFG,5100.00,5100.00,5100.00,5100.00,0 08/08/19,AMIN,390.00,390.00,390.00,390.00,12500 08/08/19,AMRT,925.00,925.00,920.00,920.00,30300 08/08/19,ANDI,2150.00,2150.00,2090.00,2150.00,4145200 08/08/19,ANJT,825.00,830.00,805.00,805.00,81000 08/08/19,ANTM,1050.00,1075.00,1010.00,1020.00,257680900 08/08/19,APEX,735.00,735.00,680.00,680.00,1200 08/08/19,APIC,660.00,685.00,660.00,670.00,28715800 08/08/19,APIC-W,660.00,330.00,330.00,330.00,0 08/08/19,APII,170.00,177.00,170.00,170.00,13300 08/08/19,APLI,119.00,121.00,118.00,121.00,285900 08/08/19,APLN,180.00,194.00,177.00,191.00,130059000 08/08/19,APOL,50.00,50.00,50.00,50.00,0 08/08/19,APOL-W2,28.00,28.00,25.00,25.00,17000 08/08/19,ARGO,825.00,825.00,825.00,825.00,0 08/08/19,ARII,750.00,795.00,750.00,795.00,150200 08/08/19,ARKA,1150.00,1160.00,1145.00,1150.00,91400 08/08/19,ARMY,252.00,252.00,236.00,246.00,30911000 08/08/19,ARNA,550.00,550.00,545.00,550.00,2150800 08/08/19,ARTA,460.00,460.00,368.00,368.00,11500 08/08/19,ARTI,50.00,50.00,50.00,50.00,22000 08/08/19,ARTO,185.00,191.00,185.00,191.00,56000 08/08/19,ASBI,320.00,320.00,320.00,320.00,0 08/08/19,ASDM,1020.00,1020.00,1015.00,1015.00,10000 08/08/19,ASGR,1100.00,1100.00,1080.00,1085.00,49900 08/08/19,ASII,6750.00,6950.00,6750.00,6900.00,31521500 08/08/19,ASJT,212.00,230.00,210.00,212.00,11100 08/08/19,ASMI,855.00,860.00,855.00,860.00,576500 08/08/19,ASRI,310.00,324.00,310.00,322.00,9874000 08/08/19,ASRM,2350.00,2350.00,2350.00,2350.00,100 08/08/19,ASSA,820.00,820.00,800.00,800.00,676200 08/08/19,ATIC,790.00,790.00,790.00,790.00,100 08/08/19,ATPK,194.00,194.00,194.00,194.00,0 08/08/19,AUTO,1390.00,1420.00,1390.00,1410.00,107300 08/08/19,BABP,50.00,50.00,50.00,50.00,81800 08/08/19,BABP-W2,25.00,25.00,25.00,25.00,23400 08/08/19,BABP-W3,28.00,44.00,28.00,43.00,1200 08/08/19,BACA,280.00,300.00,272.00,284.00,900 08/08/19,BACA-W2,280.00,100.00,100.00,100.00,0 08/08/19,BAJA,88.00,92.00,88.00,92.00,129900 08/08/19,BALI,1680.00,1680.00,1660.00,1670.00,238800 08/08/19,BAPA,90.00,90.00,88.00,90.00,16300 08/08/19,BATA,670.00,675.00,640.00,670.00,5200 08/08/19,BAYU,1270.00,1270.00,1270.00,1270.00,3200 08/08/19,BBCA,30050.00,30400.00,29900.00,30025.00,11659100 08/08/19,BBHI,160.00,162.00,159.00,159.00,14400 08/08/19,BBKP,282.00,286.00,278.00,278.00,8687000 08/08/19,BBLD,470.00,470.00,470.00,470.00,0 08/08/19,BBMD,2240.00,2240.00,2240.00,2240.00,0 08/08/19,BBNI,7900.00,8150.00,7875.00,8125.00,26336600 08/08/19,BBRI,4250.00,4320.00,4250.00,4290.00,93336500 08/08/19,BBRM,50.00,51.00,50.00,50.00,601300 08/08/19,BBTN,2300.00,2340.00,2280.00,2330.00,12219600 08/08/19,BBYB,278.00,280.00,264.00,278.00,349800 08/08/19,BCAP,220.00,220.00,216.00,220.00,113300 08/08/19,BCIC,450.00,450.00,450.00,450.00,0 08/08/19,BCIP,82.00,83.00,82.00,83.00,908800 08/08/19,BDMN,4700.00,4950.00,4690.00,4920.00,7146800 08/08/19,BEEF,352.00,354.00,340.00,350.00,19025100 08/08/19,BEEF-W,48.00,49.00,45.00,45.00,882600 08/08/19,BEKS,50.00,50.00,50.00,50.00,21000 08/08/19,BELL,468.00,470.00,400.00,462.00,210000 08/08/19,BEST,292.00,300.00,292.00,298.00,7314200 08/08/19,BFIN,580.00,600.00,575.00,595.00,57300 08/08/19,BGTG,73.00,73.00,71.00,72.00,1372100 08/08/19,BHIT,74.00,74.00,72.00,73.00,15173300 08/08/19,BIKA,214.00,222.00,214.00,216.00,71200 08/08/19,BIMA,50.00,50.00,50.00,50.00,0 08/08/19,BINA,890.00,910.00,890.00,905.00,15800 08/08/19,BIPI,50.00,50.00,50.00,50.00,293000 08/08/19,BIPI-W,14.00,14.00,13.00,13.00,704300 08/08/19,BIPP,68.00,68.00,65.00,65.00,71700 08/08/19,BIPP-W2,68.00,1.00,1.00,1.00,0 08/08/19,BIRD,2770.00,2840.00,2760.00,2810.00,738300 08/08/19,BISI,1415.00,1415.00,1400.00,1415.00,53300 08/08/19,BJBR,1525.00,1585.00,1525.00,1585.00,10133300 08/08/19,BJTM,625.00,635.00,625.00,635.00,1274700 08/08/19,BKDP,57.00,57.00,56.00,57.00,5400 08/08/19,BKSL,139.00,143.00,136.00,140.00,88952800 08/08/19,BKSL-W,31.00,32.00,29.00,29.00,2813300 08/08/19,BKSW,187.00,187.00,187.00,187.00,0 08/08/19,BLTA,50.00,50.00,50.00,50.00,2602000 08/08/19,BLTZ,3800.00,3800.00,3800.00,3800.00,0 08/08/19,BLUE,575.00,590.00,560.00,560.00,167900 08/08/19,BMAS,300.00,300.00,300.00,300.00,100 08/08/19,BMRI,7450.00,7525.00,7350.00,7500.00,42855900 08/08/19,BMSR,110.00,110.00,92.00,100.00,3100 08/08/19,BMTR,370.00,370.00,362.00,366.00,17476100 08/08/19,BNBA,282.00,286.00,278.00,280.00,132500 08/08/19,BNBR,50.00,50.00,50.00,50.00,1600 08/08/19,BNGA,1065.00,1080.00,1060.00,1080.00,2185800 08/08/19,BNII,244.00,248.00,242.00,246.00,1061900 08/08/19,BNLI,905.00,930.00,905.00,915.00,36725700 08/08/19,BOGA,710.00,720.00,705.00,720.00,4719500 08/08/19,BOGA-W,710.00,520.00,520.00,520.00,0 08/08/19,BOLA,368.00,368.00,366.00,368.00,822300 08/08/19,BOLT,860.00,865.00,855.00,860.00,104200 08/08/19,BORN,50.00,50.00,50.00,50.00,0 08/08/19,BOSS,940.00,940.00,865.00,910.00,4279200 08/08/19,BPFI,935.00,935.00,935.00,935.00,1500 08/08/19,BPII,8000.00,8000.00,8000.00,8000.00,0 08/08/19,BPTR,98.00,99.00,97.00,97.00,203000 08/08/19,BRAM,6800.00,6925.00,6800.00,6925.00,400 08/08/19,BRIS,498.00,498.00,480.00,482.00,4243200 08/08/19,BRMS,50.00,50.00,50.00,50.00,52300 08/08/19,BRNA,1050.00,1050.00,1050.00,1050.00,0 08/08/19,BRPT,725.00,770.00,720.00,765.00,70073500 08/08/19,BRPT-W,380.00,420.00,380.00,420.00,192200 08/08/19,BSDE,1300.00,1395.00,1300.00,1395.00,17671300 08/08/19,BSIM,640.00,640.00,600.00,605.00,12200 08/08/19,BSIM-W3,50.00,58.00,41.00,41.00,111100 08/08/19,BSSR,1600.00,1600.00,1600.00,1600.00,0 08/08/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 08/08/19,BTEK,83.00,90.00,77.00,82.00,123448500 08/08/19,BTEL,50.00,50.00,50.00,50.00,0 08/08/19,BTON,232.00,232.00,222.00,224.00,111800 08/08/19,BTPN,3320.00,3320.00,3260.00,3270.00,81900 08/08/19,BTPS,3290.00,3330.00,3190.00,3190.00,34245600 08/08/19,BUDI,101.00,101.00,100.00,100.00,264200 08/08/19,BUKK,1765.00,1765.00,1765.00,1765.00,100 08/08/19,BULL,192.00,200.00,192.00,196.00,43131300 08/08/19,BULL-W,88.00,88.00,88.00,88.00,6100 08/08/19,BULL-W2,24.00,31.00,24.00,28.00,962600 08/08/19,BUMI,104.00,107.00,102.00,103.00,251289700 08/08/19,BUVA,85.00,90.00,85.00,88.00,1058900 08/08/19,BVIC,175.00,182.00,175.00,177.00,8300 08/08/19,BWPT,138.00,145.00,133.00,138.00,19912600 08/08/19,BYAN,16000.00,16000.00,16000.00,16000.00,9500 08/08/19,CAKK,111.00,118.00,111.00,117.00,2806300 08/08/19,CAKK-W,23.00,24.00,21.00,23.00,1050800 08/08/19,CAMP,575.00,600.00,555.00,560.00,2043600 08/08/19,CANI,163.00,163.00,163.00,163.00,100 08/08/19,CARS,236.00,236.00,228.00,232.00,875800 08/08/19,CASA,394.00,400.00,394.00,400.00,9102200 08/08/19,CASA-W,394.00,338.00,338.00,338.00,0 08/08/19,CASS,680.00,680.00,680.00,680.00,0 08/08/19,CCSI,222.00,224.00,218.00,220.00,1085100 08/08/19,CEKA,1620.00,1630.00,1570.00,1570.00,113100 08/08/19,CENT,84.00,84.00,83.00,84.00,2765700 08/08/19,CFIN,314.00,316.00,314.00,316.00,33500 08/08/19,CINT,276.00,276.00,272.00,274.00,229800 08/08/19,CITA,2020.00,2110.00,1900.00,1920.00,70200 08/08/19,CITY,195.00,212.00,195.00,212.00,8500 08/08/19,CITY-W,51.00,109.00,51.00,109.00,200 08/08/19,CKRA,76.00,76.00,76.00,76.00,0 08/08/19,CLAY,4540.00,4570.00,4540.00,4550.00,2598600 08/08/19,CLEO,530.00,555.00,530.00,545.00,28769400 08/08/19,CLPI,815.00,820.00,810.00,815.00,162600 08/08/19,CMNP,1430.00,1450.00,1430.00,1430.00,154700 08/08/19,CMPP,184.00,184.00,184.00,184.00,0 08/08/19,CNKO,50.00,50.00,50.00,50.00,200 08/08/19,CNTB,250.00,250.00,250.00,250.00,0 08/08/19,CNTX,440.00,440.00,440.00,440.00,2000 08/08/19,COCO,925.00,925.00,925.00,925.00,2002900 08/08/19,COCO-W,460.00,460.00,460.00,460.00,9600 08/08/19,COWL,210.00,212.00,204.00,208.00,125000 08/08/19,CPIN,4600.00,4940.00,4600.00,4940.00,16236100 08/08/19,CPRI,70.00,74.00,68.00,69.00,15286300 08/08/19,CPRI-W,31.00,32.00,30.00,31.00,272900 08/08/19,CPRO,50.00,50.00,50.00,50.00,3300 08/08/19,CSAP,510.00,510.00,510.00,510.00,186800 08/08/19,CSIS,101.00,101.00,95.00,99.00,1236200 08/08/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 08/08/19,CTRA,1180.00,1210.00,1170.00,1210.00,17314200 08/08/19,CTTH,97.00,97.00,97.00,97.00,45700 08/08/19,DART,314.00,340.00,314.00,340.00,600 08/08/19,DAYA,248.00,250.00,248.00,248.00,7600 08/08/19,DEAL,1275.00,1380.00,1265.00,1375.00,29995700 08/08/19,DEAL-W,1000.00,1000.00,1000.00,1000.00,100 08/08/19,DEFI,1920.00,1920.00,1920.00,1920.00,0 08/08/19,DEWA,50.00,50.00,50.00,50.00,0 08/08/19,DFAM,805.00,810.00,775.00,780.00,433100 08/08/19,DFAM-W,805.00,680.00,680.00,680.00,0 08/08/19,DGIK,50.00,50.00,50.00,50.00,0 08/08/19,DIGI,1700.00,1700.00,1695.00,1695.00,2300 08/08/19,DILD,424.00,426.00,412.00,426.00,2341600 08/08/19,DIVA,3780.00,3810.00,3760.00,3800.00,14083400 08/08/19,DKFT,200.00,212.00,198.00,210.00,4526600 08/08/19,DLTA,7075.00,7125.00,7075.00,7075.00,600 08/08/19,DMAS,304.00,316.00,302.00,314.00,37454900 08/08/19,DNAR,270.00,270.00,270.00,270.00,10000 08/08/19,DNET,3110.00,3110.00,3110.00,3110.00,7500 08/08/19,DOID,418.00,430.00,396.00,406.00,10094800 08/08/19,DPNS,300.00,300.00,300.00,300.00,1700 08/08/19,DPUM,117.00,118.00,116.00,116.00,298900 08/08/19,DSFI,125.00,127.00,123.00,125.00,1138100 08/08/19,DSNG,348.00,350.00,348.00,348.00,1827500 08/08/19,DSSA,19975.00,19975.00,19975.00,19975.00,0 08/08/19,DUCK,1530.00,1535.00,1525.00,1530.00,214900 08/08/19,DUTI,6775.00,6775.00,6775.00,6775.00,0 08/08/19,DVLA,2200.00,2200.00,2200.00,2200.00,100 08/08/19,DWGL,186.00,192.00,162.00,173.00,2395900 08/08/19,DWGL-W,22.00,25.00,20.00,21.00,4948300 08/08/19,DYAN,128.00,139.00,128.00,134.00,3481800 08/08/19,EAST,146.00,158.00,146.00,158.00,12730900 08/08/19,EAST-W,18.00,24.00,18.00,21.00,28314800 08/08/19,ECII,1120.00,1150.00,1120.00,1150.00,120000 08/08/19,EKAD,870.00,875.00,860.00,860.00,288800 08/08/19,ELSA,340.00,342.00,336.00,340.00,8665100 08/08/19,ELTY,50.00,50.00,50.00,50.00,0 08/08/19,EMDE,238.00,238.00,238.00,238.00,11000 08/08/19,EMTK,7200.00,7200.00,7200.00,7200.00,110000 08/08/19,ENRG,56.00,61.00,56.00,58.00,86750200 08/08/19,ENVY,1255.00,1315.00,1235.00,1250.00,57507500 08/08/19,EPMT,2350.00,2350.00,2350.00,2350.00,0 08/08/19,ERAA,1900.00,1960.00,1890.00,1920.00,24917700 08/08/19,ERTX,118.00,122.00,118.00,122.00,49800 08/08/19,ESSA,266.00,274.00,264.00,270.00,7141600 08/08/19,ESTI,92.00,117.00,91.00,94.00,159685600 08/08/19,ETWA,78.00,78.00,69.00,69.00,2700 08/08/19,EXCL,3320.00,3350.00,3280.00,3350.00,17136900 08/08/19,FAST,2750.00,2750.00,2750.00,2750.00,8200 08/08/19,FASW,8175.00,8175.00,8150.00,8175.00,5500 08/08/19,FILM,970.00,970.00,915.00,935.00,11700 08/08/19,FINN,50.00,50.00,50.00,50.00,0 08/08/19,FIRE,2260.00,2320.00,2250.00,2310.00,45880300 08/08/19,FIRE-W,2260.00,1910.00,1910.00,1910.00,0 08/08/19,FISH,2890.00,2890.00,2890.00,2890.00,0 08/08/19,FITT,99.00,108.00,98.00,100.00,8482900 08/08/19,FITT-W,35.00,46.00,35.00,39.00,436600 08/08/19,FMII,560.00,560.00,560.00,560.00,0 08/08/19,FOOD,178.00,183.00,175.00,176.00,3648900 08/08/19,FORU,90.00,90.00,90.00,90.00,0 08/08/19,FORZ,940.00,940.00,940.00,940.00,0 08/08/19,FORZ-W,466.00,466.00,466.00,466.00,0 08/08/19,FPNI,122.00,136.00,122.00,133.00,786400 08/08/19,FREN,167.00,176.00,166.00,170.00,131918400 08/08/19,FREN-W,99.00,103.00,99.00,99.00,385800 08/08/19,FUJI,122.00,124.00,117.00,118.00,1287900 08/08/19,GAMA,50.00,50.00,50.00,50.00,1000 08/08/19,GDST,89.00,89.00,87.00,88.00,85000 08/08/19,GDYR,1985.00,1985.00,1985.00,1985.00,0 08/08/19,GEMA,368.00,370.00,368.00,370.00,250200 08/08/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 08/08/19,GGRM,73950.00,74125.00,73600.00,74000.00,1215800 08/08/19,GHON,1275.00,1275.00,1225.00,1275.00,2100 08/08/19,GIAA,434.00,530.00,428.00,505.00,250191300 08/08/19,GJTL,665.00,675.00,665.00,675.00,2752600 08/08/19,GLOB,476.00,520.00,476.00,490.00,89300 08/08/19,GMCW,860.00,860.00,860.00,860.00,0 08/08/19,GMFI,204.00,218.00,200.00,212.00,27654300 08/08/19,GMTD,19900.00,19900.00,19900.00,19900.00,1500 08/08/19,GOLD,250.00,250.00,240.00,242.00,77700 08/08/19,GOLL,50.00,50.00,50.00,50.00,0 08/08/19,GOOD,1605.00,1610.00,1595.00,1610.00,428100 08/08/19,GPRA,93.00,93.00,91.00,92.00,318500 08/08/19,GREN,328.00,328.00,328.00,328.00,0 08/08/19,GSMF,110.00,114.00,103.00,112.00,8900 08/08/19,GTBO,150.00,157.00,146.00,156.00,64500 08/08/19,GWSA,196.00,196.00,189.00,190.00,33200 08/08/19,GZCO,50.00,50.00,50.00,50.00,71700 08/08/19,HADE,50.00,50.00,50.00,50.00,0 08/08/19,HDFA,159.00,169.00,155.00,160.00,1200 08/08/19,HDIT,775.00,790.00,775.00,790.00,501900 08/08/19,HDTX,120.00,120.00,120.00,120.00,0 08/08/19,HEAL,3280.00,3330.00,3280.00,3300.00,223800 08/08/19,HELI,180.00,180.00,163.00,178.00,23400 08/08/19,HELI-W,16.00,17.00,14.00,15.00,202200 08/08/19,HERO,760.00,760.00,760.00,760.00,2100 08/08/19,HEXA,3300.00,3300.00,3260.00,3270.00,40200 08/08/19,HITS,650.00,665.00,615.00,650.00,190700 08/08/19,HKMU,350.00,354.00,348.00,352.00,16853500 08/08/19,HMSP,2930.00,2950.00,2910.00,2940.00,42214100 08/08/19,HOKI,835.00,850.00,825.00,845.00,31840500 08/08/19,HOKI-W,835.00,660.00,660.00,660.00,0 08/08/19,HOME,59.00,64.00,59.00,64.00,4612673800 08/08/19,HOTL,170.00,175.00,170.00,175.00,5902200 08/08/19,HRME,770.00,790.00,735.00,775.00,7996800 08/08/19,HRTA,336.00,344.00,310.00,310.00,3071000 08/08/19,HRUM,1360.00,1375.00,1335.00,1365.00,4559200 08/08/19,IATA,50.00,50.00,50.00,50.00,1900 08/08/19,IBFN,186.00,202.00,186.00,202.00,107400 08/08/19,IBFN-W,30.00,31.00,22.00,31.00,208300 08/08/19,IBST,8300.00,8300.00,8300.00,8300.00,0 08/08/19,ICBP,11100.00,11500.00,11100.00,11175.00,7458300 08/08/19,ICON,99.00,99.00,99.00,99.00,5500 08/08/19,IDPR,420.00,420.00,418.00,420.00,106500 08/08/19,IGAR,360.00,360.00,360.00,360.00,100 08/08/19,IIKP,50.00,51.00,50.00,50.00,29945000 08/08/19,IKAI,134.00,141.00,134.00,139.00,4032200 08/08/19,IKBI,282.00,282.00,278.00,280.00,106100 08/08/19,IMAS,2130.00,2180.00,2060.00,2070.00,1539300 08/08/19,IMJS,494.00,498.00,490.00,492.00,863300 08/08/19,IMPC,1035.00,1040.00,1035.00,1040.00,379200 08/08/19,INAF,2080.00,2230.00,2080.00,2150.00,3694200 08/08/19,INAI,438.00,440.00,438.00,440.00,17100 08/08/19,INCF,69.00,69.00,69.00,69.00,0 08/08/19,INCI,450.00,470.00,450.00,470.00,50100 08/08/19,INCO,3130.00,3220.00,3080.00,3110.00,35416900 08/08/19,INDF,7300.00,7500.00,7275.00,7425.00,20685700 08/08/19,INDR,4300.00,4300.00,4280.00,4300.00,7200 08/08/19,INDS,2240.00,2250.00,2240.00,2240.00,170700 08/08/19,INDX,68.00,68.00,62.00,62.00,63700 08/08/19,INDY,1400.00,1420.00,1370.00,1390.00,4207500 08/08/19,INKP,6675.00,7200.00,6675.00,7200.00,11180700 08/08/19,INOV,376.00,382.00,370.00,376.00,336800 08/08/19,INPC,70.00,70.00,70.00,70.00,355600 08/08/19,INPC-W,7.00,8.00,7.00,8.00,1106000 08/08/19,INPP,900.00,1040.00,850.00,1000.00,8000 08/08/19,INPS,3060.00,3060.00,3050.00,3050.00,300 08/08/19,INRU,630.00,630.00,630.00,630.00,0 08/08/19,INTA,470.00,476.00,468.00,476.00,557100 08/08/19,INTA-W,470.00,200.00,200.00,200.00,0 08/08/19,INTD,168.00,168.00,168.00,168.00,0 08/08/19,INTP,21825.00,21875.00,21575.00,21725.00,1734800 08/08/19,IPCC,1230.00,1230.00,1210.00,1215.00,34100 08/08/19,IPCM,290.00,300.00,274.00,286.00,324800 08/08/19,IPOL,107.00,107.00,102.00,103.00,631700 08/08/19,IPTV,238.00,238.00,230.00,236.00,19333700 08/08/19,IPTV-W,17.00,17.00,15.00,16.00,5979300 08/08/19,ISAT,3350.00,3440.00,3330.00,3330.00,12595500 08/08/19,ISSP,116.00,117.00,114.00,116.00,4165900 08/08/19,ITIC,615.00,635.00,610.00,630.00,1651000 08/08/19,ITMA,945.00,945.00,945.00,945.00,100 08/08/19,ITMG,15600.00,15825.00,15300.00,15325.00,1535400 08/08/19,ITTG,82.00,82.00,82.00,82.00,0 08/08/19,JAST,1110.00,1160.00,1105.00,1160.00,2740500 08/08/19,JAWA,110.00,110.00,90.00,101.00,14900 08/08/19,JAYA,109.00,113.00,107.00,109.00,3279800 08/08/19,JAYA-W,23.00,27.00,19.00,20.00,939800 08/08/19,JECC,5000.00,6300.00,4400.00,6275.00,27100 08/08/19,JGLE,50.00,50.00,50.00,50.00,0 08/08/19,JIHD,515.00,515.00,515.00,515.00,1800 08/08/19,JKON,490.00,490.00,490.00,490.00,0 08/08/19,JKSW,60.00,60.00,60.00,60.00,0 08/08/19,JMAS,830.00,880.00,780.00,870.00,7955400 08/08/19,JPFA,1500.00,1575.00,1495.00,1565.00,25291800 08/08/19,JRPT,555.00,580.00,550.00,555.00,29929000 08/08/19,JSKY,1255.00,1260.00,1200.00,1260.00,11202600 08/08/19,JSMR,5700.00,5775.00,5700.00,5725.00,2176400 08/08/19,JSPT,990.00,990.00,985.00,985.00,300 08/08/19,JTPE,970.00,970.00,965.00,965.00,604200 08/08/19,KAEF,3150.00,3170.00,3070.00,3150.00,132400 08/08/19,KARW,72.00,72.00,72.00,72.00,0 08/08/19,KAYU,406.00,426.00,400.00,414.00,17839600 08/08/19,KBLI,595.00,625.00,595.00,600.00,28211500 08/08/19,KBLM,278.00,290.00,266.00,270.00,288100 08/08/19,KBLV,420.00,420.00,420.00,420.00,100 08/08/19,KBRI,50.00,50.00,50.00,50.00,0 08/08/19,KDSI,1265.00,1300.00,1265.00,1300.00,46900 08/08/19,KIAS,85.00,86.00,81.00,83.00,2691900 08/08/19,KICI,210.00,232.00,210.00,226.00,3600 08/08/19,KIJA,304.00,308.00,302.00,306.00,4502900 08/08/19,KINO,3140.00,3140.00,3080.00,3090.00,68200 08/08/19,KIOS,480.00,480.00,480.00,480.00,1000 08/08/19,KIOS-W,224.00,224.00,220.00,222.00,6700 08/08/19,KJEN,1390.00,1410.00,1380.00,1410.00,251000 08/08/19,KKGI,212.00,214.00,208.00,210.00,221600 08/08/19,KLBF,1460.00,1460.00,1415.00,1415.00,34351700 08/08/19,KMTR,322.00,328.00,320.00,328.00,28900 08/08/19,KOBX,164.00,172.00,161.00,167.00,899100 08/08/19,KOIN,202.00,202.00,202.00,202.00,100 08/08/19,KONI,505.00,505.00,484.00,484.00,600 08/08/19,KOPI,630.00,635.00,630.00,635.00,48500 08/08/19,KOTA,396.00,402.00,396.00,400.00,4086200 08/08/19,KOTA-W,19.00,20.00,18.00,19.00,5262900 08/08/19,KPAL,535.00,535.00,510.00,515.00,2969600 08/08/19,KPAS,116.00,119.00,114.00,115.00,24528000 08/08/19,KPAS-W,31.00,33.00,30.00,33.00,19900 08/08/19,KPIG,133.00,134.00,132.00,134.00,5700 08/08/19,KRAH,2360.00,2370.00,2360.00,2370.00,9500 08/08/19,KRAS,328.00,332.00,326.00,332.00,2900100 08/08/19,KREN,535.00,540.00,520.00,525.00,101342200 08/08/19,LAND,1700.00,1730.00,1695.00,1695.00,71900 08/08/19,LAPD,50.00,50.00,50.00,50.00,100 08/08/19,LCGP,114.00,114.00,114.00,114.00,0 08/08/19,LCKM,312.00,324.00,312.00,318.00,119600 08/08/19,LEAD,51.00,54.00,50.00,51.00,32136900 08/08/19,LIFE,12000.00,12000.00,11800.00,11875.00,5400 08/08/19,LINK,4200.00,4200.00,4050.00,4150.00,1351200 08/08/19,LION,530.00,530.00,510.00,515.00,1100 08/08/19,LMAS,60.00,61.00,60.00,61.00,23200 08/08/19,LMPI,143.00,143.00,143.00,143.00,0 08/08/19,LMSH,450.00,450.00,450.00,450.00,0 08/08/19,LPCK,1535.00,1535.00,1500.00,1535.00,1627800 08/08/19,LPGI,3600.00,3600.00,3600.00,3600.00,0 08/08/19,LPIN,298.00,298.00,292.00,298.00,48700 08/08/19,LPKR,262.00,262.00,252.00,260.00,123442900 08/08/19,LPLI,140.00,140.00,122.00,132.00,10300 08/08/19,LPPF,3270.00,3360.00,3260.00,3290.00,6696000 08/08/19,LPPS,95.00,98.00,95.00,97.00,218700 08/08/19,LRNA,150.00,150.00,146.00,150.00,131700 08/08/19,LSIP,1035.00,1125.00,1020.00,1120.00,30587200 08/08/19,LTLS,635.00,650.00,630.00,630.00,150400 08/08/19,LUCK,1900.00,1900.00,1895.00,1895.00,186500 08/08/19,MABA,50.00,50.00,50.00,50.00,11900 08/08/19,MAGP,50.00,50.00,50.00,50.00,0 08/08/19,MAIN,1000.00,1025.00,980.00,1015.00,10526300 08/08/19,MAMI,90.00,91.00,88.00,89.00,219619700 08/08/19,MAMI-W,15.00,16.00,14.00,15.00,1740000 08/08/19,MAMIP,90.00,600.00,600.00,600.00,0 08/08/19,MAPA,5550.00,5600.00,5550.00,5600.00,5000 08/08/19,MAPB,1710.00,1710.00,1710.00,1710.00,100 08/08/19,MAPI,990.00,1000.00,980.00,1000.00,6436300 08/08/19,MARI,254.00,258.00,252.00,258.00,93000 08/08/19,MARK,490.00,490.00,486.00,488.00,1381400 08/08/19,MASA,660.00,700.00,660.00,685.00,15100 08/08/19,MAYA,7000.00,7000.00,7000.00,7000.00,0 08/08/19,MBAP,2160.00,2160.00,2100.00,2110.00,7000 08/08/19,MBSS,540.00,575.00,525.00,560.00,2109800 08/08/19,MBTO,119.00,146.00,119.00,140.00,35100 08/08/19,MCAS,3510.00,3640.00,3510.00,3550.00,11513500 08/08/19,MCOR,132.00,135.00,130.00,132.00,2102400 08/08/19,MDIA,140.00,150.00,138.00,150.00,946300 08/08/19,MDKA,5500.00,5525.00,5450.00,5500.00,17575800 08/08/19,MDKI,204.00,218.00,202.00,208.00,226500 08/08/19,MDLN,256.00,258.00,252.00,254.00,3057700 08/08/19,MDRN,50.00,50.00,50.00,50.00,1000 08/08/19,MEDC,800.00,810.00,785.00,810.00,8667400 08/08/19,MEDC-W,185.00,186.00,177.00,181.00,2049100 08/08/19,MEGA,5800.00,5800.00,5600.00,5600.00,1100 08/08/19,MERK,3500.00,3540.00,3450.00,3450.00,80600 08/08/19,META,180.00,180.00,179.00,179.00,138000 08/08/19,MFIN,1120.00,1120.00,1120.00,1120.00,300000 08/08/19,MFMI,382.00,382.00,382.00,382.00,700 08/08/19,MGNA,50.00,50.00,50.00,50.00,0 08/08/19,MGRO,790.00,800.00,790.00,790.00,2130100 08/08/19,MICE,360.00,360.00,358.00,358.00,6500 08/08/19,MIDI,1100.00,1100.00,1100.00,1100.00,0 08/08/19,MIKA,2200.00,2240.00,2120.00,2200.00,3213600 08/08/19,MINA,1870.00,1940.00,1745.00,1835.00,4368100 08/08/19,MIRA,50.00,50.00,50.00,50.00,41000 08/08/19,MITI,51.00,51.00,51.00,51.00,0 08/08/19,MKNT,66.00,70.00,63.00,66.00,18891800 08/08/19,MKPI,17000.00,17000.00,17000.00,17000.00,0 08/08/19,MLBI,18950.00,18950.00,18700.00,18950.00,300 08/08/19,MLIA,1525.00,1540.00,1525.00,1535.00,2006400 08/08/19,MLPL,100.00,102.00,98.00,99.00,10347900 08/08/19,MLPT,590.00,640.00,590.00,640.00,200 08/08/19,MMLP,362.00,368.00,360.00,360.00,26500200 08/08/19,MNCN,1260.00,1295.00,1260.00,1275.00,29344200 08/08/19,MOLI,1015.00,1015.00,1015.00,1015.00,100000 08/08/19,MPMX,715.00,730.00,715.00,725.00,1560200 08/08/19,MPOW,111.00,115.00,108.00,115.00,2400 08/08/19,MPPA,187.00,193.00,186.00,190.00,4182200 08/08/19,MPRO,750.00,750.00,720.00,720.00,54600 08/08/19,MRAT,169.00,179.00,160.00,164.00,25100 08/08/19,MREI,6150.00,6250.00,6150.00,6250.00,1300 08/08/19,MSIN,352.00,354.00,344.00,354.00,148100 08/08/19,MSKY,990.00,990.00,985.00,985.00,300 08/08/19,MTDL,1265.00,1300.00,1250.00,1285.00,10745300 08/08/19,MTFN,50.00,50.00,50.00,50.00,5300 08/08/19,MTLA,450.00,450.00,450.00,450.00,22500 08/08/19,MTPS,1440.00,1450.00,1320.00,1320.00,173300 08/08/19,MTPS-W,306.00,308.00,282.00,308.00,4600 08/08/19,MTRA,350.00,350.00,350.00,350.00,0 08/08/19,MTSM,236.00,236.00,236.00,236.00,200 08/08/19,MTWI,92.00,92.00,86.00,89.00,1553700 08/08/19,MYOH,1355.00,1390.00,1340.00,1390.00,189800 08/08/19,MYOR,2450.00,2470.00,2440.00,2440.00,2192600 08/08/19,MYRX,101.00,101.00,99.00,100.00,18675700 08/08/19,MYRXP,101.00,50.00,50.00,50.00,0 08/08/19,MYTX,61.00,63.00,60.00,62.00,4800 08/08/19,NAGA,181.00,188.00,181.00,188.00,11900 08/08/19,NASA,655.00,660.00,650.00,655.00,4098800 08/08/19,NASA-W,630.00,630.00,630.00,630.00,1400 08/08/19,NATO,750.00,775.00,750.00,765.00,14013400 08/08/19,NATO-W,750.00,600.00,600.00,600.00,0 08/08/19,NELY,156.00,156.00,148.00,148.00,2600 08/08/19,NFCX,2180.00,2250.00,2180.00,2250.00,629900 08/08/19,NICK,294.00,294.00,294.00,294.00,0 08/08/19,NIKL,1280.00,1440.00,1280.00,1340.00,1931800 08/08/19,NIPS,282.00,282.00,282.00,282.00,0 08/08/19,NIRO,140.00,140.00,140.00,140.00,60000 08/08/19,NISP,865.00,870.00,860.00,870.00,16900 08/08/19,NOBU,980.00,980.00,980.00,980.00,0 08/08/19,NRCA,390.00,400.00,390.00,396.00,107100 08/08/19,NUSA,64.00,65.00,61.00,62.00,224360700 08/08/19,NUSA-W,10.00,11.00,10.00,10.00,2788900 08/08/19,OASA,246.00,306.00,246.00,306.00,8991900 08/08/19,OCAP,310.00,310.00,250.00,286.00,1400 08/08/19,OKAS,120.00,120.00,115.00,115.00,197000 08/08/19,OMRE,1780.00,1780.00,1780.00,1780.00,0 08/08/19,PADI,730.00,730.00,705.00,725.00,9300 08/08/19,PALM,240.00,240.00,228.00,228.00,300 08/08/19,PAMG,350.00,384.00,274.00,274.00,266808900 08/08/19,PANI,106.00,111.00,102.00,110.00,666300 08/08/19,PANR,376.00,378.00,352.00,352.00,1477400 08/08/19,PANS,1695.00,1695.00,1650.00,1680.00,57700 08/08/19,PBID,1010.00,1020.00,1005.00,1010.00,484400 08/08/19,PBRX,755.00,770.00,755.00,760.00,1922700 08/08/19,PBSA,725.00,765.00,630.00,715.00,79700 08/08/19,PCAR,1670.00,1900.00,1510.00,1900.00,4997100 08/08/19,PDES,1330.00,1330.00,1330.00,1330.00,0 08/08/19,PEGE,193.00,200.00,193.00,200.00,1800 08/08/19,PEHA,1750.00,1750.00,1675.00,1720.00,7200 08/08/19,PGAS,1970.00,1975.00,1940.00,1960.00,25272400 08/08/19,PGLI,380.00,400.00,380.00,400.00,200 08/08/19,PICO,1705.00,1805.00,1550.00,1625.00,855200 08/08/19,PJAA,1090.00,1090.00,1090.00,1090.00,400 08/08/19,PKPK,84.00,86.00,76.00,79.00,302600 08/08/19,PLAS,50.00,50.00,50.00,50.00,0 08/08/19,PLIN,3270.00,3270.00,3270.00,3270.00,0 08/08/19,PNBN,1420.00,1445.00,1390.00,1410.00,3198700 08/08/19,PNBS,54.00,55.00,53.00,54.00,1508800 08/08/19,PNIN,1375.00,1390.00,1365.00,1370.00,278500 08/08/19,PNLF,338.00,338.00,330.00,332.00,13010600 08/08/19,PNSE,515.00,515.00,515.00,515.00,0 08/08/19,POLA,1100.00,1100.00,1100.00,1100.00,5200 08/08/19,POLA-W,1100.00,800.00,800.00,800.00,0 08/08/19,POLI,1035.00,1040.00,970.00,985.00,1900 08/08/19,POLL,1800.00,2050.00,1800.00,2000.00,107300 08/08/19,POLU,2100.00,2220.00,2090.00,2220.00,122500 08/08/19,POLY,79.00,82.00,78.00,79.00,757700 08/08/19,POOL,1695.00,1860.00,1690.00,1860.00,115285700 08/08/19,POOL-W,1695.00,4010.00,4010.00,4010.00,0 08/08/19,PORT,645.00,645.00,645.00,645.00,0 08/08/19,POSA,112.00,112.00,112.00,112.00,0 08/08/19,POSA-W,10.00,10.00,10.00,10.00,0 08/08/19,POWR,900.00,905.00,895.00,900.00,5485700 08/08/19,PPRE,344.00,352.00,342.00,350.00,3689200 08/08/19,PPRO,107.00,109.00,104.00,106.00,49893800 08/08/19,PRAS,156.00,156.00,156.00,156.00,0 08/08/19,PRDA,4080.00,4200.00,4080.00,4200.00,126900 08/08/19,PRIM,488.00,500.00,488.00,498.00,900 08/08/19,PRIM-W,31.00,41.00,31.00,34.00,165800 08/08/19,PSAB,252.00,282.00,252.00,262.00,50565500 08/08/19,PSDN,184.00,216.00,160.00,173.00,45700 08/08/19,PSKT,50.00,50.00,50.00,50.00,0 08/08/19,PSSI,166.00,169.00,165.00,169.00,1778900 08/08/19,PTBA,2570.00,2590.00,2560.00,2570.00,10745500 08/08/19,PTIS,284.00,284.00,284.00,284.00,3600 08/08/19,PTPP,1855.00,1905.00,1835.00,1890.00,33736700 08/08/19,PTRO,1465.00,1485.00,1465.00,1475.00,248300 08/08/19,PTSN,470.00,472.00,448.00,452.00,2540100 08/08/19,PTSP,5825.00,5825.00,5825.00,5825.00,0 08/08/19,PUDP,376.00,376.00,376.00,376.00,0 08/08/19,PWON,710.00,715.00,700.00,710.00,37501900 08/08/19,PYFA,170.00,180.00,170.00,178.00,27900 08/08/19,PZZA,995.00,1020.00,995.00,1010.00,387500 08/08/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 08/08/19,R-LQ45X,1042.00,1042.00,1024.00,1024.00,23600 08/08/19,RAJA,254.00,256.00,248.00,250.00,2167200 08/08/19,RALS,1280.00,1280.00,1225.00,1280.00,7149200 08/08/19,RANC,400.00,400.00,400.00,400.00,150600 08/08/19,RBMS,83.00,85.00,83.00,85.00,590900 08/08/19,RDTX,7000.00,7000.00,7000.00,7000.00,0 08/08/19,RELI,210.00,210.00,210.00,210.00,100 08/08/19,RICY,168.00,173.00,167.00,173.00,50500 08/08/19,RIGS,248.00,264.00,248.00,262.00,125300 08/08/19,RIMO,132.00,132.00,130.00,131.00,59051100 08/08/19,RISE,580.00,580.00,570.00,570.00,1344700 08/08/19,RMBA,332.00,366.00,312.00,362.00,30800 08/08/19,RODA,236.00,250.00,236.00,250.00,37400 08/08/19,ROTI,1280.00,1290.00,1280.00,1285.00,179600 08/08/19,RUIS,238.00,238.00,238.00,238.00,0 08/08/19,SAFE,202.00,206.00,159.00,159.00,254800 08/08/19,SAME,472.00,478.00,470.00,472.00,1098500 08/08/19,SAPX,565.00,745.00,565.00,745.00,900 08/08/19,SATU,115.00,115.00,113.00,114.00,1682400 08/08/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 08/08/19,SCCO,9025.00,9200.00,9025.00,9150.00,4100 08/08/19,SCMA,1265.00,1345.00,1255.00,1330.00,26563600 08/08/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 08/08/19,SDMU,53.00,58.00,53.00,54.00,2029100 08/08/19,SDPC,104.00,104.00,104.00,104.00,100 08/08/19,SDRA,830.00,830.00,830.00,830.00,0 08/08/19,SFAN,645.00,645.00,640.00,645.00,33000 08/08/19,SFAN-W,645.00,505.00,505.00,505.00,0 08/08/19,SGRO,2230.00,2350.00,2210.00,2340.00,150000 08/08/19,SHID,3500.00,3500.00,3500.00,3500.00,0 08/08/19,SHIP,775.00,780.00,775.00,780.00,1079000 08/08/19,SIDO,1075.00,1095.00,1060.00,1095.00,1428000 08/08/19,SILO,6300.00,6400.00,6275.00,6400.00,270300 08/08/19,SIMA,73.00,75.00,71.00,72.00,8316700 08/08/19,SIMP,326.00,334.00,320.00,334.00,13826800 08/08/19,SIPD,950.00,1000.00,950.00,1000.00,20200 08/08/19,SKBM,430.00,430.00,430.00,430.00,0 08/08/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 08/08/19,SKRN,422.00,422.00,418.00,420.00,167500 08/08/19,SKYB,162.00,162.00,103.00,145.00,43200 08/08/19,SMAR,3770.00,3800.00,3770.00,3800.00,1500 08/08/19,SMBR,855.00,875.00,835.00,845.00,3396100 08/08/19,SMCB,1380.00,1385.00,1380.00,1380.00,900 08/08/19,SMDM,147.00,147.00,147.00,147.00,100 08/08/19,SMDR,278.00,288.00,278.00,288.00,779200 08/08/19,SMGR,12600.00,12975.00,12600.00,12900.00,6788600 08/08/19,SMKL,248.00,250.00,240.00,248.00,859800 08/08/19,SMKL-W,28.00,30.00,26.00,27.00,142800 08/08/19,SMMA,10000.00,10000.00,10000.00,10000.00,0 08/08/19,SMMT,125.00,127.00,120.00,120.00,446900 08/08/19,SMRA,1200.00,1250.00,1195.00,1250.00,21041600 08/08/19,SMRU,90.00,91.00,86.00,89.00,3363700 08/08/19,SMSM,1545.00,1560.00,1540.00,1540.00,3031200 08/08/19,SOCI,206.00,208.00,198.00,204.00,12337500 08/08/19,SONA,5650.00,5650.00,5650.00,5650.00,0 08/08/19,SOSS,322.00,330.00,320.00,328.00,20300 08/08/19,SOSS-W,31.00,36.00,30.00,35.00,9833200 08/08/19,SOTS,286.00,286.00,286.00,286.00,0 08/08/19,SOTS-W,88.00,88.00,88.00,88.00,0 08/08/19,SPMA,316.00,320.00,312.00,318.00,76800 08/08/19,SPTO,1030.00,1030.00,1020.00,1020.00,931600 08/08/19,SQMI,204.00,218.00,204.00,208.00,3984000 08/08/19,SRAJ,250.00,260.00,250.00,258.00,60500 08/08/19,SRIL,342.00,344.00,340.00,340.00,18334200 08/08/19,SRSN,73.00,74.00,73.00,74.00,1663500 08/08/19,SRTG,3760.00,3770.00,3720.00,3720.00,32200 08/08/19,SSIA,780.00,800.00,780.00,800.00,21760000 08/08/19,SSMS,960.00,975.00,950.00,955.00,79926700 08/08/19,SSTM,500.00,500.00,500.00,500.00,0 08/08/19,STAR,99.00,99.00,98.00,99.00,108300 08/08/19,STTP,3200.00,3200.00,3200.00,3200.00,0 08/08/19,SUGI,50.00,50.00,50.00,50.00,0 08/08/19,SULI,52.00,54.00,50.00,50.00,6463700 08/08/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 08/08/19,SURE,2980.00,3050.00,2980.00,3050.00,1988000 08/08/19,SWAT,114.00,118.00,113.00,115.00,11759500 08/08/19,TALF,370.00,370.00,370.00,370.00,100 08/08/19,TAMU,490.00,500.00,486.00,496.00,14163100 08/08/19,TARA,710.00,720.00,710.00,710.00,49878500 08/08/19,TAXI,50.00,50.00,50.00,50.00,3800 08/08/19,TBIG,4190.00,4340.00,4190.00,4310.00,3098400 08/08/19,TBLA,810.00,835.00,805.00,835.00,3913000 08/08/19,TBMS,820.00,820.00,820.00,820.00,1300 08/08/19,TCID,13700.00,13700.00,13700.00,13700.00,0 08/08/19,TCPI,6350.00,6600.00,6350.00,6450.00,4086300 08/08/19,TDPM,264.00,272.00,262.00,270.00,23340800 08/08/19,TELE,376.00,384.00,368.00,384.00,126100 08/08/19,TFCO,700.00,700.00,690.00,690.00,300 08/08/19,TGKA,4650.00,4710.00,4650.00,4700.00,11200 08/08/19,TGRA,800.00,805.00,790.00,805.00,21691200 08/08/19,TIFA,175.00,175.00,175.00,175.00,200 08/08/19,TINS,1000.00,1030.00,985.00,995.00,34860300 08/08/19,TIRA,214.00,214.00,214.00,214.00,100 08/08/19,TIRT,63.00,66.00,60.00,65.00,105700 08/08/19,TKIM,9400.00,10200.00,9400.00,10125.00,2243500 08/08/19,TLKM,4270.00,4290.00,4240.00,4260.00,95204000 08/08/19,TMAS,150.00,157.00,146.00,151.00,1416100 08/08/19,TMPI,50.00,50.00,50.00,50.00,0 08/08/19,TMPO,161.00,176.00,151.00,176.00,3700 08/08/19,TNCA,312.00,312.00,312.00,312.00,400 08/08/19,TOBA,346.00,348.00,346.00,348.00,30200 08/08/19,TOPS,610.00,615.00,595.00,600.00,9274500 08/08/19,TOTL,500.00,515.00,498.00,498.00,509600 08/08/19,TOTO,320.00,324.00,320.00,324.00,6100 08/08/19,TOWR,695.00,730.00,690.00,730.00,9768800 08/08/19,TPIA,6900.00,7125.00,6900.00,7125.00,15212000 08/08/19,TPMA,270.00,272.00,270.00,272.00,6500 08/08/19,TRAM,118.00,119.00,116.00,117.00,974015500 08/08/19,TRAM-W,46.00,46.00,41.00,45.00,54300 08/08/19,TRIL,50.00,50.00,50.00,50.00,0 08/08/19,TRIM,150.00,150.00,141.00,150.00,16100 08/08/19,TRIO,426.00,426.00,426.00,426.00,0 08/08/19,TRIS,232.00,252.00,232.00,252.00,289500 08/08/19,TRST,418.00,418.00,418.00,418.00,0 08/08/19,TRUK,121.00,123.00,121.00,123.00,1379700 08/08/19,TRUS,358.00,388.00,354.00,364.00,19700 08/08/19,TSPC,1560.00,1590.00,1560.00,1590.00,653200 08/08/19,TUGU,3180.00,3180.00,3180.00,3180.00,1100 08/08/19,TURI,1020.00,1020.00,1020.00,1020.00,100 08/08/19,ULTJ,1510.00,1530.00,1500.00,1520.00,106100 08/08/19,UNIC,5000.00,5900.00,4600.00,5475.00,14300 08/08/19,UNIT,197.00,197.00,197.00,197.00,0 08/08/19,UNSP,100.00,100.00,94.00,96.00,448200 08/08/19,UNTR,22900.00,23300.00,22900.00,23200.00,4011800 08/08/19,UNVR,44975.00,45050.00,44475.00,44650.00,2635400 08/08/19,URBN,2500.00,2500.00,2490.00,2500.00,69100 08/08/19,URBN-W,75.00,75.00,72.00,73.00,519900 08/08/19,VICO,107.00,107.00,106.00,107.00,97200 08/08/19,VINS,96.00,96.00,96.00,96.00,1400 08/08/19,VINS-W,30.00,30.00,25.00,28.00,167200 08/08/19,VIVA,107.00,112.00,107.00,111.00,10994800 08/08/19,VOKS,334.00,338.00,332.00,334.00,3371300 08/08/19,VRNA,120.00,120.00,120.00,120.00,0 08/08/19,WAPO,90.00,90.00,81.00,87.00,115900 08/08/19,WEGE,328.00,342.00,324.00,340.00,36175000 08/08/19,WEHA,160.00,161.00,159.00,161.00,2160700 08/08/19,WICO,510.00,540.00,500.00,540.00,16200 08/08/19,WIIM,222.00,228.00,220.00,220.00,2189500 08/08/19,WIKA,2250.00,2290.00,2240.00,2270.00,25612300 08/08/19,WINS,151.00,158.00,150.00,156.00,2039100 08/08/19,WOMF,282.00,288.00,282.00,284.00,713900 08/08/19,WOOD,820.00,835.00,820.00,820.00,7882600 08/08/19,WSBP,354.00,356.00,350.00,352.00,43969900 08/08/19,WSKT,1810.00,1820.00,1765.00,1790.00,61375500 08/08/19,WTON,545.00,555.00,545.00,550.00,6349200 08/08/19,XAQA,1003.00,1003.00,1003.00,1003.00,0 08/08/19,XBID,546.00,546.00,546.00,546.00,0 08/08/19,XBLQ,488.00,488.00,488.00,488.00,0 08/08/19,XBNI,1065.00,1065.00,1065.00,1065.00,0 08/08/19,XBSK,392.00,392.00,392.00,392.00,0 08/08/19,XCID,76.00,76.00,74.00,76.00,2500 08/08/19,XCIS,106.00,106.00,104.00,104.00,5200 08/08/19,XDIF,496.00,496.00,496.00,496.00,0 08/08/19,XIHD,510.00,510.00,510.00,510.00,100 08/08/19,XIIC,1128.00,1128.00,1128.00,1128.00,0 08/08/19,XIIF,685.00,686.00,685.00,686.00,3300 08/08/19,XIIT,563.00,563.00,561.00,561.00,2400 08/08/19,XIJI,680.00,691.00,679.00,691.00,14900 08/08/19,XIPI,175.00,175.00,175.00,175.00,0 08/08/19,XISB,398.00,398.00,398.00,398.00,0 08/08/19,XISC,740.00,740.00,740.00,740.00,0 08/08/19,XISI,359.00,359.00,359.00,359.00,0 08/08/19,XISR,405.00,406.00,403.00,406.00,35000 08/08/19,XMIG,183.00,183.00,183.00,183.00,0 08/08/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 08/08/19,XMTS,520.00,520.00,520.00,520.00,0 08/08/19,XPDV,486.00,486.00,486.00,486.00,0 08/08/19,XPES,430.00,430.00,430.00,430.00,0 08/08/19,XPFT,565.00,565.00,565.00,565.00,0 08/08/19,XPID,497.00,497.00,497.00,497.00,0 08/08/19,XPLC,482.00,482.00,482.00,482.00,0 08/08/19,XPLQ,518.00,518.00,518.00,518.00,0 08/08/19,XPMI,1000.00,1000.00,1000.00,1000.00,200 08/08/19,XPSG,453.00,453.00,453.00,453.00,0 08/08/19,XPTD,553.00,553.00,553.00,553.00,0 08/08/19,XSBC,108.00,108.00,108.00,108.00,900 08/08/19,XSPI,750.00,750.00,750.00,750.00,0 08/08/19,YELO,170.00,182.00,170.00,178.00,477100 08/08/19,YELO-W,23.00,23.00,22.00,23.00,728300 08/08/19,YPAS,354.00,354.00,354.00,354.00,0 08/08/19,YULE,178.00,178.00,178.00,178.00,100 08/08/19,ZBRA,50.00,50.00,50.00,50.00,0 08/08/19,ZINC,590.00,595.00,580.00,585.00,90649400 08/08/19,ZONE,560.00,560.00,560.00,560.00,164200