,,,,,, 09/05/19,AALI,10475.00,10525.00,10400.00,10400.00,553100 09/05/19,ABBA,129.00,141.00,129.00,140.00,3610800 09/05/19,ABDA,7000.00,7000.00,7000.00,7000.00,0 09/05/19,ABMM,1815.00,1815.00,1815.00,1815.00,200 09/05/19,ACES,1850.00,1850.00,1770.00,1770.00,7262700 09/05/19,ACST,1205.00,1205.00,1165.00,1165.00,22800 09/05/19,ADES,1070.00,1080.00,1060.00,1060.00,15900 09/05/19,ADHI,1310.00,1320.00,1290.00,1305.00,5068000 09/05/19,ADMF,10750.00,10850.00,10750.00,10850.00,142200 09/05/19,ADMG,206.00,208.00,204.00,204.00,292700 09/05/19,ADRO,1235.00,1265.00,1220.00,1260.00,60091300 09/05/19,AGII,620.00,625.00,620.00,620.00,28300 09/05/19,AGRO,238.00,246.00,238.00,244.00,4161100 09/05/19,AGRS,200.00,200.00,198.00,198.00,67300 09/05/19,AHAP,53.00,58.00,51.00,52.00,250800 09/05/19,AIMS,180.00,180.00,180.00,180.00,0 09/05/19,AISA,168.00,168.00,168.00,168.00,0 09/05/19,AKKU,50.00,50.00,50.00,50.00,39600 09/05/19,AKPI,416.00,416.00,416.00,416.00,0 09/05/19,AKRA,4250.00,4250.00,4140.00,4140.00,5175200 09/05/19,AKSI,350.00,350.00,296.00,296.00,6000 09/05/19,ALDO,370.00,372.00,370.00,370.00,3200 09/05/19,ALKA,480.00,480.00,480.00,480.00,0 09/05/19,ALMI,462.00,464.00,462.00,462.00,800 09/05/19,ALTO,380.00,388.00,380.00,388.00,1100 09/05/19,AMAG,320.00,320.00,284.00,310.00,8000 09/05/19,AMFG,4900.00,4900.00,4900.00,4900.00,0 09/05/19,AMIN,346.00,346.00,346.00,346.00,700 09/05/19,AMRT,890.00,900.00,890.00,900.00,174800 09/05/19,ANDI,1945.00,1945.00,1940.00,1940.00,1100 09/05/19,ANJT,780.00,785.00,760.00,785.00,84300 09/05/19,ANTM,1105.00,1115.00,1085.00,1100.00,109971500 09/05/19,APEX,550.00,685.00,450.00,540.00,93200 09/05/19,APIC,700.00,710.00,690.00,690.00,21325200 09/05/19,APIC-W,700.00,550.00,550.00,550.00,0 09/05/19,APII,173.00,173.00,173.00,173.00,0 09/05/19,APLI,119.00,119.00,119.00,119.00,2500 09/05/19,APLN,244.00,246.00,236.00,240.00,47932100 09/05/19,APOL,50.00,50.00,50.00,50.00,100 09/05/19,APOL-W2,24.00,24.00,20.00,20.00,4500 09/05/19,ARGO,825.00,825.00,825.00,825.00,0 09/05/19,ARII,705.00,715.00,705.00,715.00,7000 09/05/19,ARKA,1605.00,1715.00,1600.00,1625.00,246300 09/05/19,ARMY,238.00,238.00,232.00,236.00,367500 09/05/19,ARNA,535.00,535.00,505.00,525.00,2348400 09/05/19,ARTA,380.00,380.00,380.00,380.00,100 09/05/19,ARTI,50.00,50.00,50.00,50.00,36300 09/05/19,ARTO,830.00,830.00,830.00,830.00,0 09/05/19,ASBI,330.00,330.00,330.00,330.00,100 09/05/19,ASDM,1015.00,1015.00,1015.00,1015.00,0 09/05/19,ASGR,1000.00,1010.00,995.00,995.00,44100 09/05/19,ASII,6575.00,6700.00,6525.00,6700.00,26551900 09/05/19,ASJT,214.00,220.00,195.00,196.00,404400 09/05/19,ASMI,1100.00,1210.00,1100.00,1210.00,1092300 09/05/19,ASRI,308.00,312.00,308.00,308.00,4291400 09/05/19,ASRM,2350.00,2350.00,2350.00,2350.00,0 09/05/19,ASSA,790.00,800.00,790.00,795.00,599100 09/05/19,ATIC,810.00,810.00,810.00,810.00,0 09/05/19,ATPK,194.00,194.00,194.00,194.00,0 09/05/19,AUTO,1340.00,1345.00,1335.00,1335.00,155400 09/05/19,BABP,53.00,56.00,52.00,54.00,32031100 09/05/19,BABP-W2,32.00,43.00,32.00,43.00,400 09/05/19,BABP-W3,49.00,51.00,30.00,30.00,61800 09/05/19,BACA,276.00,290.00,270.00,290.00,6400 09/05/19,BACA-W2,276.00,100.00,100.00,100.00,0 09/05/19,BAJA,76.00,77.00,76.00,76.00,48800 09/05/19,BALI,1665.00,1670.00,1600.00,1670.00,254400 09/05/19,BAPA,88.00,88.00,86.00,86.00,1600 09/05/19,BATA,650.00,690.00,650.00,690.00,8300 09/05/19,BAYU,1630.00,1630.00,1630.00,1630.00,0 09/05/19,BBCA,30425.00,30425.00,30075.00,30200.00,10730100 09/05/19,BBHI,166.00,169.00,160.00,160.00,147500 09/05/19,BBKP,276.00,278.00,272.00,276.00,1165000 09/05/19,BBLD,440.00,454.00,430.00,454.00,28200 09/05/19,BBMD,2400.00,2400.00,2400.00,2400.00,0 09/05/19,BBNI,7500.00,7575.00,7450.00,7525.00,15745800 09/05/19,BBRI,4220.00,4230.00,4180.00,4220.00,77131600 09/05/19,BBRM,50.00,50.00,50.00,50.00,0 09/05/19,BBTN,2080.00,2120.00,2070.00,2100.00,32594300 09/05/19,BBYB,284.00,288.00,284.00,288.00,650300 09/05/19,BCAP,200.00,202.00,194.00,202.00,298400 09/05/19,BCIC,450.00,450.00,450.00,450.00,0 09/05/19,BCIP,84.00,86.00,84.00,84.00,1097100 09/05/19,BDMN,4730.00,4790.00,4730.00,4760.00,887000 09/05/19,BEEF,348.00,350.00,338.00,340.00,9035300 09/05/19,BEEF-W,41.00,41.00,38.00,40.00,53400 09/05/19,BEKS,50.00,50.00,50.00,50.00,13800 09/05/19,BELL,520.00,520.00,520.00,520.00,0 09/05/19,BEST,312.00,312.00,300.00,302.00,10235400 09/05/19,BFIN,550.00,550.00,535.00,540.00,601900 09/05/19,BGTG,71.00,72.00,70.00,71.00,3837900 09/05/19,BHIT,72.00,73.00,71.00,71.00,13644200 09/05/19,BIKA,200.00,200.00,200.00,200.00,100 09/05/19,BIMA,50.00,50.00,50.00,50.00,16000 09/05/19,BINA,840.00,870.00,835.00,865.00,247200 09/05/19,BIPI,50.00,50.00,50.00,50.00,350000 09/05/19,BIPI-W,13.00,14.00,12.00,14.00,6045100 09/05/19,BIPP,73.00,76.00,70.00,70.00,700 09/05/19,BIPP-W2,73.00,1.00,1.00,1.00,0 09/05/19,BIRD,2580.00,2620.00,2560.00,2600.00,338800 09/05/19,BISI,1385.00,1390.00,1380.00,1385.00,40300 09/05/19,BJBR,1540.00,1540.00,1515.00,1530.00,9744400 09/05/19,BJTM,640.00,640.00,630.00,630.00,4553300 09/05/19,BKDP,57.00,57.00,57.00,57.00,100 09/05/19,BKSL,118.00,121.00,118.00,118.00,46572900 09/05/19,BKSL-W,25.00,26.00,25.00,25.00,1538900 09/05/19,BKSW,185.00,185.00,185.00,185.00,200 09/05/19,BLTA,50.00,50.00,50.00,50.00,386800 09/05/19,BLTZ,4000.00,4000.00,4000.00,4000.00,0 09/05/19,BLUE,645.00,660.00,575.00,630.00,459200 09/05/19,BMAS,298.00,298.00,298.00,298.00,0 09/05/19,BMRI,7000.00,7025.00,6925.00,6975.00,39321400 09/05/19,BMSR,81.00,81.00,76.00,81.00,30000 09/05/19,BMTR,340.00,346.00,330.00,332.00,30473200 09/05/19,BNBA,300.00,302.00,294.00,298.00,305900 09/05/19,BNBR,50.00,50.00,50.00,50.00,11400 09/05/19,BNGA,1025.00,1025.00,990.00,1005.00,7214600 09/05/19,BNII,240.00,248.00,230.00,234.00,8508500 09/05/19,BNLI,1005.00,1055.00,1005.00,1045.00,104656700 09/05/19,BOGA,825.00,835.00,820.00,830.00,6373300 09/05/19,BOGA-W,825.00,600.00,600.00,600.00,0 09/05/19,BOLA,372.00,372.00,364.00,370.00,227500 09/05/19,BOLT,880.00,890.00,865.00,890.00,139300 09/05/19,BORN,50.00,50.00,50.00,50.00,0 09/05/19,BOSS,750.00,750.00,655.00,700.00,2843900 09/05/19,BPFI,1065.00,1075.00,1065.00,1075.00,68700 09/05/19,BPII,7975.00,7975.00,7975.00,7975.00,0 09/05/19,BPTR,100.00,110.00,97.00,101.00,21845600 09/05/19,BRAM,7400.00,7400.00,7400.00,7400.00,100 09/05/19,BRIS,406.00,440.00,402.00,428.00,10633600 09/05/19,BRMS,50.00,51.00,50.00,50.00,18898500 09/05/19,BRNA,1080.00,1080.00,1080.00,1080.00,0 09/05/19,BRPT,1040.00,1050.00,995.00,1000.00,79922600 09/05/19,BRPT-W,690.00,700.00,690.00,690.00,3000 09/05/19,BSDE,1345.00,1350.00,1325.00,1340.00,20636800 09/05/19,BSIM,585.00,585.00,585.00,585.00,100 09/05/19,BSIM-W3,49.00,52.00,49.00,52.00,3200 09/05/19,BSSR,1685.00,1720.00,1680.00,1710.00,600 09/05/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 09/05/19,BTEK,69.00,69.00,65.00,65.00,5808100 09/05/19,BTEL,50.00,50.00,50.00,50.00,0 09/05/19,BTON,210.00,214.00,208.00,210.00,49400 09/05/19,BTPN,3250.00,3260.00,3240.00,3260.00,26200 09/05/19,BTPS,3150.00,3170.00,2980.00,3050.00,45776000 09/05/19,BUDI,101.00,102.00,100.00,102.00,972600 09/05/19,BUKK,1460.00,1595.00,1460.00,1560.00,2600 09/05/19,BULL,194.00,196.00,193.00,195.00,11289900 09/05/19,BULL-W,81.00,98.00,30.00,98.00,959600 09/05/19,BULL-W2,30.00,30.00,30.00,30.00,551100 09/05/19,BUMI,92.00,93.00,90.00,91.00,91955200 09/05/19,BUVA,84.00,87.00,82.00,87.00,578400 09/05/19,BVIC,182.00,183.00,168.00,183.00,6500 09/05/19,BWPT,121.00,125.00,121.00,125.00,5909700 09/05/19,BYAN,17000.00,17000.00,17000.00,17000.00,100 09/05/19,CAKK,114.00,115.00,113.00,113.00,369000 09/05/19,CAKK-W,22.00,22.00,21.00,22.00,130700 09/05/19,CAMP,520.00,520.00,500.00,510.00,1486500 09/05/19,CANI,176.00,176.00,170.00,170.00,11100 09/05/19,CARS,232.00,232.00,228.00,230.00,481500 09/05/19,CASA,408.00,412.00,404.00,404.00,10175600 09/05/19,CASA-W,408.00,320.00,320.00,320.00,0 09/05/19,CASS,680.00,680.00,680.00,680.00,100 09/05/19,CCSI,324.00,346.00,306.00,316.00,21301300 09/05/19,CEKA,1420.00,1480.00,1420.00,1440.00,25100 09/05/19,CENT,82.00,82.00,81.00,81.00,1284700 09/05/19,CFIN,308.00,308.00,302.00,306.00,228100 09/05/19,CINT,270.00,272.00,270.00,272.00,135000 09/05/19,CITA,1980.00,1980.00,1980.00,1980.00,500 09/05/19,CITY,199.00,199.00,199.00,199.00,0 09/05/19,CITY-W,52.00,97.00,52.00,97.00,200 09/05/19,CKRA,76.00,76.00,76.00,76.00,0 09/05/19,CLAY,4850.00,4890.00,4850.00,4880.00,2130900 09/05/19,CLEO,580.00,590.00,555.00,575.00,23757400 09/05/19,CLPI,790.00,795.00,785.00,795.00,62200 09/05/19,CMNP,1420.00,1445.00,1405.00,1410.00,79500 09/05/19,CMPP,184.00,184.00,184.00,184.00,0 09/05/19,CNKO,50.00,50.00,50.00,50.00,600 09/05/19,CNTB,250.00,250.00,250.00,250.00,0 09/05/19,CNTX,452.00,452.00,452.00,452.00,0 09/05/19,COCO,925.00,925.00,925.00,925.00,1900100 09/05/19,COCO-W,494.00,494.00,494.00,494.00,3913800 09/05/19,COWL,218.00,218.00,212.00,212.00,114600 09/05/19,CPIN,4720.00,4830.00,4710.00,4780.00,6189200 09/05/19,CPRI,57.00,58.00,56.00,56.00,5892000 09/05/19,CPRI-W,24.00,25.00,22.00,23.00,226500 09/05/19,CPRO,50.00,50.00,50.00,50.00,700 09/05/19,CSAP,478.00,480.00,476.00,480.00,157500 09/05/19,CSIS,98.00,98.00,95.00,97.00,818900 09/05/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 09/05/19,CTRA,1090.00,1090.00,1040.00,1045.00,22768600 09/05/19,CTTH,98.00,98.00,98.00,98.00,500 09/05/19,DART,330.00,330.00,302.00,330.00,19300 09/05/19,DAYA,236.00,254.00,236.00,252.00,3100 09/05/19,DEAL,1495.00,1545.00,1495.00,1535.00,13571500 09/05/19,DEAL-W,1495.00,1100.00,1100.00,1100.00,0 09/05/19,DEFI,1885.00,1885.00,1880.00,1880.00,1700 09/05/19,DEWA,50.00,50.00,50.00,50.00,0 09/05/19,DFAM,970.00,975.00,960.00,965.00,951800 09/05/19,DFAM-W,970.00,745.00,745.00,745.00,0 09/05/19,DGIK,50.00,50.00,50.00,50.00,0 09/05/19,DIGI,2000.00,2000.00,1995.00,1995.00,200 09/05/19,DILD,412.00,414.00,410.00,414.00,13117600 09/05/19,DIVA,3780.00,3780.00,3700.00,3730.00,1098800 09/05/19,DKFT,278.00,278.00,266.00,266.00,18133900 09/05/19,DLTA,7000.00,7075.00,7000.00,7000.00,5200 09/05/19,DMAS,306.00,312.00,298.00,300.00,78956400 09/05/19,DNAR,254.00,254.00,254.00,254.00,1500 09/05/19,DNET,2990.00,3060.00,2990.00,3050.00,10800 09/05/19,DOID,342.00,350.00,338.00,346.00,7352900 09/05/19,DPNS,292.00,292.00,292.00,292.00,100 09/05/19,DPUM,111.00,114.00,109.00,113.00,43500 09/05/19,DSFI,131.00,132.00,129.00,129.00,825100 09/05/19,DSNG,330.00,332.00,330.00,330.00,2218900 09/05/19,DSSA,19975.00,19975.00,19975.00,19975.00,0 09/05/19,DUCK,1635.00,1635.00,1625.00,1625.00,126100 09/05/19,DUTI,6850.00,6850.00,6850.00,6850.00,0 09/05/19,DVLA,2240.00,2250.00,2150.00,2240.00,3400 09/05/19,DWGL,236.00,252.00,224.00,232.00,2121800 09/05/19,DWGL-W,39.00,47.00,37.00,40.00,3738300 09/05/19,DYAN,125.00,134.00,125.00,130.00,1906200 09/05/19,EAST,171.00,183.00,169.00,172.00,15185300 09/05/19,EAST-W,18.00,20.00,17.00,18.00,17438300 09/05/19,ECII,1115.00,1120.00,1115.00,1120.00,72100 09/05/19,EKAD,860.00,870.00,860.00,860.00,186900 09/05/19,ELSA,338.00,344.00,336.00,336.00,8386800 09/05/19,ELTY,50.00,50.00,50.00,50.00,0 09/05/19,EMDE,238.00,238.00,238.00,238.00,0 09/05/19,EMTK,7200.00,7200.00,7200.00,7200.00,0 09/05/19,ENRG,58.00,58.00,55.00,56.00,33094800 09/05/19,ENVY,1450.00,1530.00,1435.00,1485.00,33093200 09/05/19,EPMT,2300.00,2300.00,2300.00,2300.00,0 09/05/19,ERAA,1610.00,1630.00,1535.00,1535.00,30810800 09/05/19,ERTX,126.00,126.00,126.00,126.00,13000 09/05/19,ESSA,270.00,286.00,264.00,272.00,27379800 09/05/19,ESTI,91.00,93.00,90.00,93.00,2669200 09/05/19,ETWA,58.00,60.00,52.00,58.00,3700 09/05/19,EXCL,3530.00,3560.00,3480.00,3520.00,8878100 09/05/19,FAST,2800.00,2800.00,2600.00,2740.00,4200 09/05/19,FASW,7850.00,7850.00,7800.00,7800.00,21400 09/05/19,FILM,900.00,900.00,895.00,895.00,2800 09/05/19,FINN,50.00,50.00,50.00,50.00,300 09/05/19,FIRE,2130.00,2230.00,2130.00,2130.00,62127400 09/05/19,FIRE-W,2130.00,1910.00,1910.00,1910.00,0 09/05/19,FISH,3330.00,3330.00,3300.00,3300.00,2700 09/05/19,FITT,93.00,94.00,90.00,91.00,641400 09/05/19,FITT-W,34.00,38.00,27.00,34.00,4900 09/05/19,FMII,610.00,610.00,610.00,610.00,0 09/05/19,FOOD,143.00,148.00,142.00,145.00,1196200 09/05/19,FORU,94.00,100.00,94.00,100.00,800 09/05/19,FORZ,955.00,975.00,940.00,975.00,777100 09/05/19,FORZ-W,610.00,610.00,610.00,610.00,700 09/05/19,FPNI,134.00,136.00,134.00,136.00,775500 09/05/19,FREN,143.00,143.00,131.00,132.00,198508400 09/05/19,FREN-W,85.00,88.00,76.00,82.00,352000 09/05/19,FUJI,118.00,121.00,117.00,120.00,313200 09/05/19,GAMA,50.00,50.00,50.00,50.00,100 09/05/19,GDST,83.00,84.00,82.00,82.00,161100 09/05/19,GDYR,1985.00,1985.00,1985.00,1985.00,0 09/05/19,GEMA,370.00,370.00,370.00,370.00,0 09/05/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 09/05/19,GGRM,68300.00,68350.00,67000.00,67275.00,788900 09/05/19,GHON,1330.00,1340.00,1330.00,1340.00,1400 09/05/19,GIAA,498.00,505.00,490.00,494.00,12973100 09/05/19,GJTL,685.00,695.00,680.00,685.00,839000 09/05/19,GLOB,492.00,492.00,482.00,492.00,17100 09/05/19,GMFI,202.00,206.00,200.00,204.00,3428100 09/05/19,GMTD,19800.00,19800.00,19800.00,19800.00,100 09/05/19,GOLD,238.00,238.00,238.00,238.00,12300 09/05/19,GOLL,50.00,50.00,50.00,50.00,0 09/05/19,GOOD,1670.00,1700.00,1670.00,1695.00,644100 09/05/19,GPRA,92.00,93.00,90.00,93.00,691800 09/05/19,GREN,328.00,328.00,328.00,328.00,0 09/05/19,GSMF,109.00,117.00,109.00,114.00,4000 09/05/19,GTBO,156.00,163.00,156.00,163.00,8000 09/05/19,GWSA,182.00,182.00,182.00,182.00,5000 09/05/19,GZCO,50.00,50.00,50.00,50.00,2400 09/05/19,HADE,50.00,50.00,50.00,50.00,0 09/05/19,HDFA,148.00,148.00,148.00,148.00,0 09/05/19,HDIT,780.00,780.00,770.00,770.00,96300 09/05/19,HDTX,120.00,120.00,120.00,120.00,0 09/05/19,HEAL,3520.00,3530.00,3460.00,3520.00,60600 09/05/19,HELI,156.00,171.00,156.00,169.00,338900 09/05/19,HELI-W,15.00,15.00,15.00,15.00,73200 09/05/19,HERO,690.00,690.00,690.00,690.00,7000 09/05/19,HEXA,3220.00,3230.00,3190.00,3200.00,64800 09/05/19,HITS,725.00,725.00,690.00,690.00,32100 09/05/19,HKMU,342.00,346.00,338.00,338.00,14004900 09/05/19,HMSP,2680.00,2710.00,2630.00,2630.00,29000600 09/05/19,HOKI,835.00,840.00,820.00,835.00,34113900 09/05/19,HOKI-W,835.00,660.00,660.00,660.00,0 09/05/19,HOME,99.00,101.00,97.00,99.00,4604379700 09/05/19,HOTL,180.00,185.00,170.00,185.00,6225300 09/05/19,HRME,920.00,945.00,920.00,925.00,10929100 09/05/19,HRTA,262.00,264.00,260.00,264.00,124000 09/05/19,HRUM,1450.00,1460.00,1410.00,1450.00,3038200 09/05/19,IATA,50.00,50.00,50.00,50.00,2955300 09/05/19,IBFN,222.00,222.00,222.00,222.00,0 09/05/19,IBFN-W,30.00,30.00,30.00,30.00,100 09/05/19,IBST,8300.00,8300.00,8300.00,8300.00,500 09/05/19,ICBP,11775.00,12000.00,11700.00,12000.00,4230700 09/05/19,ICON,100.00,100.00,100.00,100.00,9800 09/05/19,IDPR,372.00,394.00,372.00,394.00,200 09/05/19,IGAR,340.00,344.00,326.00,344.00,76400 09/05/19,IIKP,50.00,50.00,50.00,50.00,209000 09/05/19,IKAI,140.00,145.00,138.00,145.00,7978700 09/05/19,IKBI,274.00,278.00,274.00,278.00,15800 09/05/19,IMAS,1770.00,1780.00,1750.00,1760.00,109100 09/05/19,IMJS,456.00,462.00,456.00,458.00,56700 09/05/19,IMPC,1040.00,1045.00,1040.00,1045.00,417800 09/05/19,INAF,1800.00,1820.00,1770.00,1780.00,94300 09/05/19,INAI,440.00,440.00,420.00,420.00,7300 09/05/19,INCF,63.00,70.00,63.00,63.00,14457700 09/05/19,INCI,418.00,428.00,410.00,416.00,17300 09/05/19,INCO,3850.00,3870.00,3710.00,3730.00,39838800 09/05/19,INDF,7900.00,8025.00,7750.00,8025.00,7312800 09/05/19,INDR,4080.00,4080.00,4050.00,4050.00,3100 09/05/19,INDS,2340.00,2440.00,2220.00,2370.00,4674400 09/05/19,INDX,63.00,64.00,63.00,64.00,8900 09/05/19,INDY,1430.00,1465.00,1385.00,1455.00,13805800 09/05/19,INKP,6800.00,7100.00,6725.00,7050.00,16583000 09/05/19,INOV,450.00,462.00,444.00,452.00,12247700 09/05/19,INPC,68.00,69.00,68.00,68.00,53500 09/05/19,INPC-W,8.00,8.00,7.00,7.00,102900 09/05/19,INPP,820.00,820.00,820.00,820.00,300 09/05/19,INPS,3410.00,3410.00,3150.00,3150.00,115000 09/05/19,INRU,710.00,775.00,680.00,775.00,8600 09/05/19,INTA,470.00,470.00,466.00,470.00,230500 09/05/19,INTA-W,195.00,195.00,195.00,195.00,100 09/05/19,INTD,147.00,147.00,140.00,140.00,17800 09/05/19,INTP,21600.00,22000.00,21425.00,21900.00,1490400 09/05/19,IPCC,1160.00,1160.00,1150.00,1150.00,88900 09/05/19,IPCM,252.00,252.00,250.00,250.00,443000 09/05/19,IPOL,108.00,109.00,106.00,108.00,148600 09/05/19,IPTV,550.00,640.00,480.00,570.00,197391900 09/05/19,IPTV-W,38.00,43.00,29.00,33.00,247492500 09/05/19,ISAT,3420.00,3490.00,3390.00,3440.00,5362400 09/05/19,ISSP,124.00,124.00,116.00,117.00,8707600 09/05/19,ITIC,715.00,730.00,715.00,715.00,5846800 09/05/19,ITMA,875.00,875.00,875.00,875.00,100 09/05/19,ITMG,13200.00,14025.00,13025.00,14025.00,1848000 09/05/19,ITTG,82.00,82.00,82.00,82.00,0 09/05/19,JAST,1295.00,1360.00,1290.00,1350.00,6865200 09/05/19,JAWA,105.00,105.00,105.00,105.00,0 09/05/19,JAYA,98.00,100.00,98.00,99.00,1336000 09/05/19,JAYA-W,20.00,20.00,19.00,19.00,489800 09/05/19,JECC,5900.00,5900.00,5900.00,5900.00,0 09/05/19,JGLE,50.00,50.00,50.00,50.00,100 09/05/19,JIHD,540.00,540.00,540.00,540.00,25000 09/05/19,JKON,540.00,540.00,540.00,540.00,0 09/05/19,JKSW,60.00,60.00,60.00,60.00,0 09/05/19,JMAS,860.00,865.00,860.00,865.00,300 09/05/19,JPFA,1525.00,1545.00,1525.00,1535.00,8668900 09/05/19,JRPT,770.00,780.00,740.00,750.00,9455600 09/05/19,JSKY,492.00,500.00,492.00,496.00,32211000 09/05/19,JSMR,5375.00,5450.00,5300.00,5325.00,2453300 09/05/19,JSPT,905.00,905.00,905.00,905.00,0 09/05/19,JTPE,980.00,985.00,980.00,985.00,359600 09/05/19,KAEF,2870.00,2930.00,2860.00,2890.00,58600 09/05/19,KARW,55.00,58.00,50.00,52.00,303500 09/05/19,KAYU,262.00,288.00,236.00,270.00,41197900 09/05/19,KBLI,580.00,630.00,575.00,630.00,41201700 09/05/19,KBLM,302.00,314.00,302.00,304.00,43500 09/05/19,KBLV,392.00,456.00,380.00,430.00,40300 09/05/19,KBRI,50.00,50.00,50.00,50.00,0 09/05/19,KDSI,1585.00,1600.00,1585.00,1585.00,435400 09/05/19,KEEN,710.00,740.00,700.00,720.00,40137300 09/05/19,KIAS,86.00,88.00,84.00,84.00,7792000 09/05/19,KICI,202.00,270.00,202.00,212.00,7200 09/05/19,KIJA,318.00,318.00,316.00,318.00,2824000 09/05/19,KINO,3350.00,3500.00,3280.00,3280.00,484400 09/05/19,KIOS,442.00,442.00,434.00,434.00,10200 09/05/19,KIOS-W,400.00,400.00,15.00,140.00,600 09/05/19,KJEN,1520.00,1550.00,1520.00,1545.00,333000 09/05/19,KKGI,218.00,222.00,204.00,220.00,112200 09/05/19,KLBF,1660.00,1680.00,1640.00,1670.00,42419800 09/05/19,KMTR,302.00,322.00,302.00,320.00,23100 09/05/19,KOBX,158.00,160.00,156.00,159.00,535900 09/05/19,KOIN,200.00,200.00,200.00,200.00,100 09/05/19,KONI,525.00,525.00,525.00,525.00,1400 09/05/19,KOPI,645.00,650.00,645.00,645.00,57200 09/05/19,KOTA,488.00,550.00,486.00,505.00,2613600 09/05/19,KOTA-W,19.00,25.00,18.00,22.00,30557100 09/05/19,KPAL,660.00,695.00,655.00,685.00,8444300 09/05/19,KPAS,109.00,111.00,108.00,111.00,23553600 09/05/19,KPAS-W,31.00,32.00,31.00,32.00,102600 09/05/19,KPIG,150.00,192.00,146.00,171.00,224330900 09/05/19,KRAH,1750.00,1800.00,1700.00,1700.00,3200 09/05/19,KRAS,342.00,354.00,342.00,354.00,8848100 09/05/19,KREN,530.00,545.00,530.00,545.00,99827900 09/05/19,LAND,1570.00,1610.00,1500.00,1560.00,828700 09/05/19,LAPD,50.00,50.00,50.00,50.00,0 09/05/19,LCGP,114.00,114.00,114.00,114.00,0 09/05/19,LCKM,326.00,326.00,326.00,326.00,5500 09/05/19,LEAD,50.00,50.00,50.00,50.00,313100 09/05/19,LIFE,12000.00,12000.00,11600.00,12000.00,3000 09/05/19,LINK,4020.00,4030.00,3970.00,4030.00,525400 09/05/19,LION,505.00,540.00,500.00,540.00,4200 09/05/19,LMAS,58.00,59.00,58.00,59.00,4400 09/05/19,LMPI,139.00,140.00,139.00,140.00,2200 09/05/19,LMSH,470.00,470.00,470.00,470.00,0 09/05/19,LPCK,1260.00,1270.00,1240.00,1245.00,771600 09/05/19,LPGI,3700.00,3700.00,3700.00,3700.00,0 09/05/19,LPIN,304.00,316.00,296.00,304.00,298500 09/05/19,LPKR,256.00,258.00,250.00,252.00,42616400 09/05/19,LPLI,129.00,129.00,115.00,115.00,90100 09/05/19,LPPF,3040.00,3040.00,2990.00,3000.00,3838200 09/05/19,LPPS,92.00,93.00,90.00,92.00,441900 09/05/19,LRNA,141.00,145.00,141.00,145.00,300 09/05/19,LSIP,1180.00,1190.00,1155.00,1155.00,3322200 09/05/19,LTLS,640.00,640.00,640.00,640.00,31400 09/05/19,LUCK,1465.00,1470.00,1465.00,1470.00,508200 09/05/19,MABA,50.00,50.00,50.00,50.00,8700 09/05/19,MAGP,50.00,50.00,50.00,50.00,0 09/05/19,MAIN,890.00,905.00,890.00,895.00,1593400 09/05/19,MAMI,113.00,115.00,104.00,109.00,445730200 09/05/19,MAMI-W,27.00,29.00,24.00,25.00,16627700 09/05/19,MAMIP,113.00,600.00,600.00,600.00,0 09/05/19,MAPA,5400.00,5475.00,5300.00,5325.00,300300 09/05/19,MAPB,1745.00,1745.00,1745.00,1745.00,1600 09/05/19,MAPI,1005.00,1025.00,1000.00,1010.00,6372000 09/05/19,MARI,250.00,260.00,250.00,260.00,13600 09/05/19,MARK,490.00,490.00,484.00,490.00,1583900 09/05/19,MASA,555.00,570.00,555.00,570.00,124500 09/05/19,MAYA,6975.00,6975.00,6975.00,6975.00,0 09/05/19,MBAP,1990.00,1990.00,1915.00,1960.00,4700 09/05/19,MBSS,525.00,530.00,510.00,525.00,431300 09/05/19,MBTO,127.00,127.00,126.00,126.00,6500 09/05/19,MCAS,3320.00,3360.00,3310.00,3340.00,2114700 09/05/19,MCOR,143.00,150.00,143.00,143.00,6776800 09/05/19,MDIA,127.00,138.00,127.00,129.00,12100 09/05/19,MDKA,6200.00,6275.00,6050.00,6125.00,15175300 09/05/19,MDKI,202.00,202.00,199.00,202.00,4500 09/05/19,MDLN,240.00,240.00,234.00,238.00,2046300 09/05/19,MDRN,50.00,50.00,50.00,50.00,0 09/05/19,MEDC,745.00,760.00,740.00,745.00,11036900 09/05/19,MEDC-W,170.00,170.00,165.00,165.00,795200 09/05/19,MEGA,6200.00,6200.00,6200.00,6200.00,0 09/05/19,MERK,2800.00,2800.00,2770.00,2780.00,12300 09/05/19,META,190.00,202.00,190.00,191.00,1329800 09/05/19,MFIN,1150.00,1150.00,1145.00,1145.00,82700 09/05/19,MFMI,438.00,444.00,438.00,444.00,300 09/05/19,MGNA,50.00,50.00,50.00,50.00,0 09/05/19,MGRO,850.00,855.00,840.00,845.00,2655100 09/05/19,MICE,362.00,362.00,362.00,362.00,9700 09/05/19,MIDI,1110.00,1110.00,1100.00,1100.00,58300 09/05/19,MIKA,2420.00,2450.00,2380.00,2390.00,8733500 09/05/19,MINA,2460.00,2570.00,2460.00,2500.00,829900 09/05/19,MIRA,50.00,50.00,50.00,50.00,0 09/05/19,MITI,51.00,51.00,51.00,51.00,0 09/05/19,MKNT,51.00,52.00,50.00,51.00,5391400 09/05/19,MKPI,16850.00,16850.00,16850.00,16850.00,0 09/05/19,MLBI,17825.00,18000.00,17825.00,18000.00,12700 09/05/19,MLIA,1520.00,1520.00,1500.00,1500.00,2965200 09/05/19,MLPL,94.00,96.00,93.00,94.00,1652900 09/05/19,MLPT,700.00,700.00,700.00,700.00,100 09/05/19,MMLP,316.00,350.00,316.00,330.00,67700 09/05/19,MNCN,1325.00,1350.00,1285.00,1290.00,76916500 09/05/19,MOLI,950.00,950.00,920.00,950.00,105100 09/05/19,MPMX,575.00,600.00,570.00,595.00,11940600 09/05/19,MPOW,114.00,118.00,109.00,118.00,165900 09/05/19,MPPA,172.00,175.00,172.00,173.00,1185300 09/05/19,MPRO,760.00,760.00,760.00,760.00,0 09/05/19,MRAT,156.00,159.00,156.00,156.00,2000 09/05/19,MREI,6000.00,6225.00,6000.00,6225.00,1300 09/05/19,MSIN,374.00,390.00,372.00,378.00,889100 09/05/19,MSKY,990.00,990.00,990.00,990.00,100 09/05/19,MTDL,1315.00,1330.00,1305.00,1315.00,3997500 09/05/19,MTFN,50.00,50.00,50.00,50.00,100 09/05/19,MTLA,460.00,460.00,460.00,460.00,0 09/05/19,MTPS,1710.00,1780.00,1710.00,1775.00,1187400 09/05/19,MTPS-W,400.00,650.00,400.00,585.00,72300 09/05/19,MTRA,332.00,332.00,332.00,332.00,9500 09/05/19,MTSM,240.00,240.00,240.00,240.00,0 09/05/19,MTWI,85.00,87.00,83.00,84.00,2488500 09/05/19,MYOH,1300.00,1320.00,1300.00,1320.00,157200 09/05/19,MYOR,2470.00,2490.00,2450.00,2470.00,2239300 09/05/19,MYRX,98.00,100.00,97.00,100.00,29856700 09/05/19,MYRXP,98.00,50.00,50.00,50.00,0 09/05/19,MYTX,60.00,60.00,60.00,60.00,0 09/05/19,NASA,760.00,765.00,760.00,765.00,4880000 09/05/19,NASA-W,760.00,650.00,650.00,650.00,0 09/05/19,NATO,815.00,830.00,815.00,825.00,13190400 09/05/19,NATO-W,815.00,600.00,600.00,600.00,0 09/05/19,NELY,152.00,152.00,150.00,150.00,1000 09/05/19,NFCX,2520.00,2550.00,2510.00,2510.00,386900 09/05/19,NICK,282.00,296.00,280.00,296.00,14500 09/05/19,NIKL,1265.00,1285.00,1255.00,1280.00,1041400 09/05/19,NIPS,282.00,282.00,282.00,282.00,0 09/05/19,NIRO,140.00,140.00,140.00,140.00,0 09/05/19,NISP,850.00,850.00,835.00,835.00,66700 09/05/19,NOBU,900.00,900.00,900.00,900.00,0 09/05/19,NRCA,392.00,392.00,380.00,382.00,2998300 09/05/19,NUSA,82.00,84.00,80.00,82.00,93592800 09/05/19,NUSA-W,10.00,11.00,10.00,11.00,5449500 09/05/19,OASA,380.00,380.00,378.00,378.00,36500 09/05/19,OCAP,262.00,262.00,220.00,220.00,1700 09/05/19,OKAS,99.00,99.00,96.00,97.00,4400 09/05/19,OMRE,1825.00,1825.00,1770.00,1790.00,3300 09/05/19,PADI,590.00,610.00,585.00,585.00,138600 09/05/19,PALM,216.00,216.00,214.00,214.00,3600 09/05/19,PAMG,140.00,157.00,140.00,153.00,5295200 09/05/19,PANI,111.00,120.00,100.00,115.00,438600 09/05/19,PANR,376.00,376.00,374.00,374.00,1672300 09/05/19,PANS,1550.00,1580.00,1545.00,1580.00,20200 09/05/19,PBID,1020.00,1020.00,995.00,1015.00,32700 09/05/19,PBRX,740.00,770.00,730.00,750.00,1787200 09/05/19,PBSA,545.00,545.00,410.00,414.00,634700 09/05/19,PCAR,1910.00,1995.00,1880.00,1995.00,4200 09/05/19,PDES,1210.00,1210.00,1080.00,1200.00,1000 09/05/19,PEGE,214.00,230.00,212.00,228.00,4400 09/05/19,PEHA,1450.00,1510.00,1395.00,1435.00,100500 09/05/19,PGAS,1970.00,1975.00,1930.00,1950.00,25922800 09/05/19,PGLI,270.00,308.00,252.00,296.00,18300 09/05/19,PICO,3550.00,3550.00,3550.00,3550.00,0 09/05/19,PJAA,1015.00,1015.00,1000.00,1005.00,8300 09/05/19,PKPK,78.00,78.00,78.00,78.00,3800 09/05/19,PLAS,50.00,50.00,50.00,50.00,0 09/05/19,PLIN,3180.00,3180.00,3100.00,3100.00,3200 09/05/19,PNBN,1375.00,1400.00,1325.00,1345.00,4767200 09/05/19,PNBS,52.00,53.00,51.00,52.00,1057300 09/05/19,PNIN,1275.00,1290.00,1265.00,1285.00,183700 09/05/19,PNLF,298.00,298.00,292.00,292.00,7193700 09/05/19,PNSE,560.00,560.00,560.00,560.00,0 09/05/19,POLA,790.00,790.00,760.00,770.00,9900 09/05/19,POLA-W,790.00,800.00,800.00,800.00,0 09/05/19,POLI,955.00,990.00,870.00,955.00,24200 09/05/19,POLL,5250.00,5250.00,5250.00,5250.00,300 09/05/19,POLU,2420.00,2520.00,2180.00,2180.00,51700 09/05/19,POLY,66.00,68.00,62.00,64.00,4462600 09/05/19,POOL,1385.00,1450.00,1380.00,1420.00,141933100 09/05/19,POOL-W,1385.00,4010.00,4010.00,4010.00,0 09/05/19,PORT,640.00,640.00,540.00,540.00,3700 09/05/19,POSA,112.00,112.00,112.00,112.00,0 09/05/19,POSA-W,10.00,10.00,10.00,10.00,0 09/05/19,POWR,1030.00,1050.00,1010.00,1045.00,435300 09/05/19,PPRE,342.00,344.00,340.00,340.00,3158600 09/05/19,PPRO,115.00,117.00,111.00,112.00,86481600 09/05/19,PRAS,165.00,165.00,165.00,165.00,0 09/05/19,PRDA,4300.00,4310.00,4300.00,4300.00,304400 09/05/19,PRIM,412.00,412.00,410.00,410.00,2100 09/05/19,PRIM-W,412.00,34.00,34.00,34.00,0 09/05/19,PSAB,280.00,294.00,278.00,294.00,45280300 09/05/19,PSDN,153.00,153.00,153.00,153.00,100 09/05/19,PSKT,50.00,50.00,50.00,50.00,100 09/05/19,PSSI,166.00,166.00,164.00,165.00,390400 09/05/19,PTBA,2460.00,2490.00,2430.00,2470.00,20546700 09/05/19,PTIS,308.00,308.00,308.00,308.00,0 09/05/19,PTPP,1805.00,1815.00,1770.00,1780.00,7901500 09/05/19,PTRO,1405.00,1440.00,1385.00,1390.00,244900 09/05/19,PTSN,418.00,422.00,416.00,416.00,850300 09/05/19,PTSP,5825.00,5825.00,5825.00,5825.00,0 09/05/19,PUDP,370.00,370.00,370.00,370.00,0 09/05/19,PWON,635.00,640.00,625.00,630.00,20208000 09/05/19,PYFA,171.00,171.00,171.00,171.00,1500 09/05/19,PZZA,1010.00,1015.00,1005.00,1010.00,830100 09/05/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 09/05/19,R-LQ45X,1023.00,1023.00,1023.00,1023.00,1000 09/05/19,RAJA,250.00,272.00,248.00,258.00,18354800 09/05/19,RALS,1195.00,1205.00,1160.00,1170.00,3564100 09/05/19,RANC,400.00,400.00,400.00,400.00,1000 09/05/19,RBMS,107.00,108.00,103.00,107.00,10762400 09/05/19,RDTX,7050.00,7050.00,7000.00,7000.00,600 09/05/19,RELI,191.00,191.00,190.00,190.00,200 09/05/19,RICY,164.00,168.00,164.00,168.00,500 09/05/19,RIGS,230.00,246.00,230.00,236.00,53800 09/05/19,RIMO,125.00,126.00,124.00,125.00,176939100 09/05/19,RISE,615.00,615.00,610.00,615.00,1021500 09/05/19,RMBA,330.00,352.00,328.00,348.00,13100 09/05/19,RODA,216.00,238.00,216.00,216.00,23300 09/05/19,ROTI,1285.00,1290.00,1280.00,1280.00,337400 09/05/19,RUIS,248.00,248.00,248.00,248.00,1200 09/05/19,SAFE,200.00,200.00,198.00,200.00,247500 09/05/19,SAME,478.00,478.00,470.00,476.00,1318400 09/05/19,SAPX,925.00,925.00,925.00,925.00,100 09/05/19,SATU,114.00,114.00,110.00,111.00,153000 09/05/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 09/05/19,SCCO,9150.00,9175.00,9150.00,9175.00,1100 09/05/19,SCMA,1225.00,1275.00,1220.00,1275.00,15180300 09/05/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 09/05/19,SDMU,52.00,52.00,51.00,52.00,71000 09/05/19,SDPC,104.00,104.00,104.00,104.00,6600 09/05/19,SDRA,840.00,840.00,840.00,840.00,0 09/05/19,SFAN,1040.00,1055.00,1040.00,1050.00,417400 09/05/19,SFAN-W,1040.00,505.00,505.00,505.00,0 09/05/19,SGRO,2350.00,2350.00,2350.00,2350.00,200 09/05/19,SHID,3010.00,3200.00,3000.00,3200.00,22300 09/05/19,SHIP,800.00,820.00,800.00,815.00,1216500 09/05/19,SIDO,1255.00,1275.00,1215.00,1230.00,4313600 09/05/19,SILO,6725.00,6775.00,6600.00,6750.00,286500 09/05/19,SIMA,63.00,67.00,62.00,63.00,11193300 09/05/19,SIMP,336.00,338.00,332.00,332.00,2781500 09/05/19,SIPD,1010.00,1010.00,1010.00,1010.00,6000 09/05/19,SKBM,490.00,490.00,490.00,490.00,500 09/05/19,SKLT,1570.00,1570.00,1570.00,1570.00,0 09/05/19,SKRN,438.00,448.00,436.00,436.00,1204000 09/05/19,SKYB,50.00,50.00,50.00,50.00,138800 09/05/19,SMAR,4100.00,4100.00,3800.00,4040.00,1300 09/05/19,SMBR,670.00,820.00,670.00,800.00,53987100 09/05/19,SMCB,1355.00,1370.00,1330.00,1345.00,218000 09/05/19,SMDM,139.00,139.00,139.00,139.00,800 09/05/19,SMDR,280.00,282.00,278.00,282.00,461300 09/05/19,SMGR,13300.00,13425.00,13200.00,13425.00,6476400 09/05/19,SMKL,252.00,252.00,250.00,252.00,227600 09/05/19,SMKL-W,26.00,28.00,25.00,27.00,136900 09/05/19,SMMA,9600.00,9600.00,9600.00,9600.00,0 09/05/19,SMMT,125.00,125.00,122.00,123.00,40300 09/05/19,SMRA,1115.00,1135.00,1115.00,1125.00,11432800 09/05/19,SMRU,50.00,51.00,50.00,50.00,11377500 09/05/19,SMSM,1325.00,1350.00,1325.00,1335.00,3131400 09/05/19,SOCI,195.00,198.00,192.00,193.00,4194000 09/05/19,SONA,5650.00,5650.00,5650.00,5650.00,0 09/05/19,SOSS,314.00,330.00,314.00,318.00,12300 09/05/19,SOSS-W,40.00,40.00,40.00,40.00,34900 09/05/19,SOTS,272.00,286.00,270.00,286.00,6200 09/05/19,SOTS-W,88.00,88.00,86.00,86.00,2100 09/05/19,SPMA,338.00,338.00,336.00,338.00,61900 09/05/19,SPTO,1070.00,1080.00,1065.00,1065.00,2409900 09/05/19,SQMI,212.00,218.00,210.00,212.00,1321300 09/05/19,SRAJ,262.00,262.00,250.00,250.00,600 09/05/19,SRIL,334.00,334.00,332.00,332.00,4112400 09/05/19,SRSN,70.00,71.00,69.00,70.00,358000 09/05/19,SRTG,3640.00,3660.00,3640.00,3660.00,57300 09/05/19,SSIA,730.00,770.00,730.00,755.00,38790100 09/05/19,SSMS,895.00,900.00,865.00,895.00,52886900 09/05/19,SSTM,460.00,460.00,460.00,460.00,0 09/05/19,STAR,101.00,101.00,98.00,99.00,9100 09/05/19,STTP,4000.00,4200.00,4000.00,4200.00,300 09/05/19,SUGI,50.00,50.00,50.00,50.00,0 09/05/19,SULI,53.00,54.00,52.00,53.00,3227000 09/05/19,SUPR,3100.00,3100.00,3100.00,3100.00,100 09/05/19,SURE,3050.00,3060.00,3050.00,3060.00,673200 09/05/19,SWAT,116.00,119.00,116.00,118.00,9139400 09/05/19,TALF,324.00,328.00,324.00,328.00,300 09/05/19,TAMU,412.00,420.00,340.00,420.00,10566300 09/05/19,TARA,750.00,760.00,725.00,730.00,59641100 09/05/19,TAXI,50.00,50.00,50.00,50.00,96000 09/05/19,TBIG,6350.00,6575.00,6325.00,6525.00,10661600 09/05/19,TBLA,895.00,905.00,885.00,895.00,1721000 09/05/19,TBMS,850.00,850.00,800.00,850.00,1100 09/05/19,TCID,11800.00,11800.00,11800.00,11800.00,0 09/05/19,TCPI,7675.00,7825.00,7650.00,7650.00,9868500 09/05/19,TDPM,298.00,302.00,298.00,302.00,18909400 09/05/19,TELE,250.00,266.00,248.00,248.00,9786200 09/05/19,TFCO,635.00,635.00,635.00,635.00,1100 09/05/19,TGKA,4670.00,4750.00,4670.00,4750.00,800 09/05/19,TGRA,870.00,900.00,860.00,900.00,33795500 09/05/19,TIFA,170.00,174.00,168.00,168.00,20100 09/05/19,TINS,1100.00,1285.00,1045.00,1230.00,370749400 09/05/19,TIRA,232.00,232.00,220.00,220.00,1700 09/05/19,TIRT,70.00,70.00,69.00,69.00,14800 09/05/19,TKIM,9325.00,9950.00,9325.00,9900.00,2298600 09/05/19,TLKM,4290.00,4360.00,4290.00,4320.00,97098300 09/05/19,TMAS,124.00,129.00,116.00,119.00,5879000 09/05/19,TMPI,50.00,50.00,50.00,50.00,0 09/05/19,TMPO,160.00,179.00,155.00,179.00,13100 09/05/19,TNCA,306.00,306.00,300.00,302.00,165400 09/05/19,TOBA,364.00,364.00,364.00,364.00,2000 09/05/19,TOPS,580.00,590.00,560.00,585.00,16505100 09/05/19,TOTL,494.00,496.00,488.00,492.00,2000700 09/05/19,TOTO,312.00,312.00,308.00,308.00,227200 09/05/19,TOWR,685.00,685.00,645.00,650.00,57571600 09/05/19,TPIA,8975.00,9025.00,8925.00,8925.00,12320300 09/05/19,TPMA,280.00,280.00,280.00,280.00,0 09/05/19,TRAM,108.00,110.00,107.00,107.00,963865500 09/05/19,TRAM-W,28.00,43.00,28.00,37.00,325800 09/05/19,TRIL,50.00,50.00,50.00,50.00,0 09/05/19,TRIM,160.00,160.00,160.00,160.00,0 09/05/19,TRIO,426.00,426.00,426.00,426.00,0 09/05/19,TRIS,266.00,276.00,266.00,272.00,147200 09/05/19,TRST,380.00,380.00,380.00,380.00,200 09/05/19,TRUK,117.00,117.00,115.00,116.00,1286800 09/05/19,TRUS,354.00,354.00,354.00,354.00,600 09/05/19,TSPC,1600.00,1600.00,1595.00,1595.00,472800 09/05/19,TUGU,3250.00,3250.00,3250.00,3250.00,1000 09/05/19,TURI,1000.00,1000.00,995.00,995.00,10400 09/05/19,ULTJ,1520.00,1525.00,1510.00,1520.00,5084000 09/05/19,UNIC,4260.00,4260.00,4260.00,4260.00,0 09/05/19,UNIT,185.00,185.00,183.00,183.00,2000 09/05/19,UNSP,105.00,106.00,104.00,105.00,176700 09/05/19,UNTR,20550.00,21100.00,20275.00,21025.00,4528000 09/05/19,UNVR,47575.00,48075.00,47225.00,48025.00,2175700 09/05/19,URBN,2330.00,2330.00,2320.00,2320.00,52500 09/05/19,URBN-W,68.00,69.00,66.00,68.00,172800 09/05/19,VICO,104.00,106.00,102.00,106.00,58300 09/05/19,VINS,103.00,107.00,103.00,107.00,2900 09/05/19,VINS-W,19.00,19.00,18.00,19.00,20900 09/05/19,VIVA,106.00,107.00,103.00,107.00,6514700 09/05/19,VOKS,344.00,350.00,342.00,350.00,4001600 09/05/19,VRNA,125.00,125.00,125.00,125.00,0 09/05/19,WAPO,88.00,88.00,88.00,88.00,0 09/05/19,WEGE,350.00,356.00,344.00,346.00,36865500 09/05/19,WEHA,160.00,160.00,158.00,158.00,969700 09/05/19,WICO,610.00,610.00,610.00,610.00,0 09/05/19,WIIM,200.00,204.00,200.00,200.00,1948400 09/05/19,WIKA,2020.00,2070.00,2010.00,2040.00,20309500 09/05/19,WINS,155.00,155.00,153.00,153.00,116800 09/05/19,WOMF,260.00,264.00,258.00,260.00,90900 09/05/19,WOOD,785.00,790.00,770.00,770.00,6182700 09/05/19,WSBP,338.00,338.00,330.00,330.00,24613700 09/05/19,WSKT,1730.00,1735.00,1700.00,1700.00,10585600 09/05/19,WTON,480.00,488.00,478.00,482.00,11726200 09/05/19,XAQA,991.00,991.00,991.00,991.00,0 09/05/19,XBID,546.00,546.00,546.00,546.00,0 09/05/19,XBLQ,488.00,488.00,488.00,488.00,0 09/05/19,XBNI,1071.00,1071.00,1071.00,1071.00,0 09/05/19,XBSK,392.00,392.00,392.00,392.00,0 09/05/19,XCID,76.00,77.00,76.00,77.00,15900 09/05/19,XCIS,105.00,105.00,105.00,105.00,600 09/05/19,XDIF,496.00,496.00,496.00,496.00,0 09/05/19,XIHD,498.00,498.00,498.00,498.00,0 09/05/19,XIIC,1141.00,1141.00,1141.00,1141.00,100 09/05/19,XIIF,654.00,654.00,654.00,654.00,100 09/05/19,XIIT,557.00,557.00,551.00,551.00,1900 09/05/19,XIJI,700.00,700.00,700.00,700.00,700 09/05/19,XIPI,171.00,171.00,171.00,171.00,0 09/05/19,XISB,398.00,398.00,398.00,398.00,0 09/05/19,XISC,752.00,752.00,752.00,752.00,200 09/05/19,XISI,356.00,356.00,356.00,356.00,0 09/05/19,XISR,402.00,402.00,402.00,402.00,3800 09/05/19,XMIG,165.00,165.00,165.00,165.00,0 09/05/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 09/05/19,XMTS,511.00,511.00,511.00,511.00,100 09/05/19,XPDV,478.00,478.00,478.00,478.00,0 09/05/19,XPES,433.00,433.00,433.00,433.00,0 09/05/19,XPFT,546.00,546.00,546.00,546.00,0 09/05/19,XPID,497.00,497.00,497.00,497.00,0 09/05/19,XPLC,482.00,482.00,482.00,482.00,0 09/05/19,XPLQ,518.00,518.00,518.00,518.00,0 09/05/19,XPMI,966.00,966.00,966.00,966.00,500 09/05/19,XPSG,453.00,453.00,453.00,453.00,0 09/05/19,XPTD,553.00,553.00,553.00,553.00,0 09/05/19,XSBC,111.00,111.00,109.00,109.00,800 09/05/19,XSPI,750.00,750.00,750.00,750.00,0 09/05/19,YELO,131.00,138.00,131.00,134.00,3113100 09/05/19,YELO-W,24.00,28.00,23.00,25.00,2451900 09/05/19,YPAS,610.00,610.00,458.00,496.00,9200 09/05/19,YULE,145.00,145.00,145.00,145.00,300 09/05/19,ZBRA,50.00,50.00,50.00,50.00,0 09/05/19,ZINC,605.00,620.00,600.00,615.00,122299200 09/05/19,ZONE,486.00,494.00,482.00,494.00,459100