,,,,,, 07/03/19,AALI,10725.00,10800.00,10425.00,10450.00,1110000 07/03/19,ABBA,160.00,168.00,157.00,161.00,44173600 07/03/19,ABDA,7000.00,7000.00,7000.00,7000.00,0 07/03/19,ABMM,2000.00,2000.00,2000.00,2000.00,0 07/03/19,ACES,1835.00,1845.00,1800.00,1805.00,12785100 07/03/19,ACST,1385.00,1385.00,1365.00,1375.00,31800 07/03/19,ADES,1125.00,1135.00,1120.00,1130.00,40700 07/03/19,ADHI,1680.00,1695.00,1645.00,1650.00,8319000 07/03/19,ADMF,9875.00,9875.00,9800.00,9875.00,236100 07/03/19,ADMG,270.00,284.00,268.00,284.00,5629000 07/03/19,ADRO,1410.00,1415.00,1360.00,1360.00,50270400 07/03/19,AGII,550.00,555.00,535.00,545.00,614900 07/03/19,AGRO,290.00,294.00,290.00,292.00,2161500 07/03/19,AGRS,300.00,300.00,232.00,232.00,6400 07/03/19,AHAP,60.00,60.00,56.00,57.00,18600 07/03/19,AIMS,180.00,180.00,180.00,180.00,0 07/03/19,AISA,168.00,168.00,168.00,168.00,0 07/03/19,AKKU,50.00,50.00,50.00,50.00,200 07/03/19,AKPI,422.00,438.00,420.00,438.00,17500 07/03/19,AKRA,4220.00,4280.00,4140.00,4250.00,12525000 07/03/19,AKSI,280.00,280.00,264.00,264.00,500 07/03/19,ALDO,370.00,378.00,344.00,362.00,50700 07/03/19,ALKA,398.00,398.00,398.00,398.00,0 07/03/19,ALMI,488.00,488.00,488.00,488.00,8200 07/03/19,ALTO,396.00,396.00,396.00,396.00,1000 07/03/19,AMAG,310.00,316.00,310.00,316.00,600 07/03/19,AMFG,5300.00,5300.00,5300.00,5300.00,500 07/03/19,AMIN,370.00,370.00,370.00,370.00,0 07/03/19,AMRT,915.00,915.00,885.00,890.00,147800 07/03/19,ANDI,2050.00,2050.00,2050.00,2050.00,1400 07/03/19,ANJT,885.00,905.00,885.00,905.00,34800 07/03/19,ANTM,845.00,850.00,810.00,815.00,82796400 07/03/19,APEX,700.00,700.00,700.00,700.00,0 07/03/19,APIC,580.00,580.00,575.00,575.00,10462300 07/03/19,APIC-W,580.00,270.00,270.00,270.00,0 07/03/19,APII,167.00,167.00,167.00,167.00,200 07/03/19,APLI,97.00,97.00,97.00,97.00,3400 07/03/19,APLN,232.00,244.00,232.00,240.00,55819600 07/03/19,APOL,50.00,50.00,50.00,50.00,30000 07/03/19,APOL-W2,50.00,1.00,1.00,1.00,0 07/03/19,ARGO,825.00,825.00,825.00,825.00,0 07/03/19,ARII,800.00,800.00,800.00,800.00,10000 07/03/19,ARMY,280.00,282.00,270.00,282.00,80218400 07/03/19,ARNA,500.00,500.00,482.00,490.00,418000 07/03/19,ARTA,396.00,396.00,396.00,396.00,100 07/03/19,ARTI,50.00,50.00,50.00,50.00,62500 07/03/19,ARTO,155.00,167.00,155.00,162.00,6100 07/03/19,ASBI,344.00,344.00,338.00,338.00,800 07/03/19,ASDM,1030.00,1075.00,1015.00,1030.00,17400 07/03/19,ASGR,1270.00,1270.00,1240.00,1245.00,104000 07/03/19,ASII,7275.00,7350.00,7225.00,7275.00,30525700 07/03/19,ASJT,236.00,236.00,236.00,236.00,9300 07/03/19,ASMI,970.00,970.00,965.00,965.00,1451300 07/03/19,ASRI,344.00,346.00,342.00,344.00,7825200 07/03/19,ASRM,2290.00,2290.00,2290.00,2290.00,100 07/03/19,ASSA,870.00,905.00,860.00,890.00,12036300 07/03/19,ATIC,875.00,875.00,800.00,805.00,11300 07/03/19,ATPK,194.00,194.00,194.00,194.00,0 07/03/19,AUTO,1450.00,1450.00,1440.00,1450.00,1646200 07/03/19,BABP,50.00,50.00,50.00,50.00,40800 07/03/19,BABP-W2,40.00,48.00,28.00,38.00,24500 07/03/19,BABP-W3,26.00,48.00,26.00,48.00,25500 07/03/19,BACA,284.00,300.00,284.00,300.00,500 07/03/19,BACA-W2,284.00,100.00,100.00,100.00,0 07/03/19,BAJA,99.00,100.00,98.00,100.00,27400 07/03/19,BALI,1580.00,1580.00,1545.00,1580.00,145800 07/03/19,BAPA,88.00,91.00,88.00,91.00,62300 07/03/19,BATA,595.00,595.00,580.00,585.00,2400 07/03/19,BAYU,1330.00,1330.00,1325.00,1325.00,5600 07/03/19,BBCA,29750.00,30000.00,29700.00,30000.00,8728000 07/03/19,BBHI,170.00,170.00,170.00,170.00,0 07/03/19,BBKP,308.00,312.00,306.00,308.00,5963500 07/03/19,BBLD,520.00,520.00,520.00,520.00,0 07/03/19,BBMD,1610.00,1610.00,1610.00,1610.00,0 07/03/19,BBNI,9350.00,9350.00,9250.00,9325.00,17274500 07/03/19,BBRI,4390.00,4420.00,4360.00,4400.00,74371900 07/03/19,BBRM,50.00,50.00,50.00,50.00,1000 07/03/19,BBTN,2510.00,2520.00,2440.00,2450.00,30168000 07/03/19,BBYB,280.00,280.00,270.00,270.00,105900 07/03/19,BCAP,244.00,250.00,244.00,250.00,50600 07/03/19,BCIC,450.00,450.00,450.00,450.00,0 07/03/19,BCIP,83.00,86.00,82.00,83.00,5436000 07/03/19,BDMN,4740.00,4740.00,4640.00,4660.00,6175100 07/03/19,BEEF,230.00,230.00,222.00,224.00,9577800 07/03/19,BEEF-W,51.00,53.00,50.00,51.00,2122200 07/03/19,BEKS,50.00,50.00,50.00,50.00,15700 07/03/19,BELL,484.00,500.00,446.00,446.00,16600 07/03/19,BEST,304.00,314.00,304.00,312.00,22308200 07/03/19,BFIN,605.00,605.00,595.00,600.00,302400 07/03/19,BGTG,76.00,76.00,73.00,73.00,1822700 07/03/19,BHIT,80.00,84.00,78.00,81.00,83445800 07/03/19,BIKA,195.00,212.00,195.00,210.00,1600 07/03/19,BIMA,50.00,50.00,50.00,50.00,25900 07/03/19,BINA,985.00,1050.00,985.00,1000.00,153700 07/03/19,BIPI,50.00,67.00,50.00,66.00,794903200 07/03/19,BIPP,85.00,85.00,81.00,83.00,7000 07/03/19,BIPP-W2,85.00,1.00,1.00,1.00,0 07/03/19,BIRD,2880.00,2990.00,2880.00,2980.00,11347200 07/03/19,BISI,1430.00,1470.00,1400.00,1440.00,1032900 07/03/19,BJBR,1710.00,1720.00,1675.00,1680.00,8975100 07/03/19,BJTM,645.00,650.00,640.00,645.00,3241700 07/03/19,BKDP,58.00,58.00,58.00,58.00,10200 07/03/19,BKSL,127.00,128.00,123.00,123.00,84850500 07/03/19,BKSL-W,32.00,32.00,29.00,30.00,742100 07/03/19,BKSW,182.00,182.00,182.00,182.00,100 07/03/19,BLTA,50.00,50.00,50.00,50.00,21000 07/03/19,BLTZ,3800.00,3800.00,3800.00,3800.00,0 07/03/19,BMAS,314.00,314.00,312.00,312.00,1800 07/03/19,BMRI,7950.00,8025.00,7950.00,8025.00,46966800 07/03/19,BMSR,122.00,122.00,113.00,113.00,20100 07/03/19,BMTR,382.00,412.00,380.00,410.00,127112800 07/03/19,BNBA,278.00,282.00,278.00,278.00,110400 07/03/19,BNBR,50.00,50.00,50.00,50.00,800 07/03/19,BNGA,1120.00,1120.00,1070.00,1070.00,12536000 07/03/19,BNII,254.00,258.00,248.00,250.00,982800 07/03/19,BNLI,790.00,795.00,785.00,785.00,7884900 07/03/19,BOGA,735.00,745.00,735.00,745.00,5434400 07/03/19,BOGA-W,735.00,600.00,600.00,600.00,0 07/03/19,BOLA,370.00,376.00,370.00,370.00,1741800 07/03/19,BOLT,870.00,870.00,860.00,865.00,95700 07/03/19,BORN,50.00,50.00,50.00,50.00,0 07/03/19,BOSS,1895.00,1900.00,1845.00,1900.00,22000 07/03/19,BPFI,810.00,810.00,810.00,810.00,0 07/03/19,BPII,7050.00,7050.00,7050.00,7050.00,0 07/03/19,BPTR,99.00,107.00,96.00,102.00,3837400 07/03/19,BRAM,14025.00,14025.00,10800.00,10800.00,1400 07/03/19,BRIS,505.00,510.00,500.00,505.00,3494100 07/03/19,BRMS,50.00,50.00,50.00,50.00,70400 07/03/19,BRNA,1080.00,1080.00,1080.00,1080.00,1300 07/03/19,BRPT,3400.00,3450.00,3360.00,3380.00,21370300 07/03/19,BRPT-W,1390.00,1390.00,1390.00,1390.00,1000 07/03/19,BSDE,1535.00,1545.00,1500.00,1515.00,14546700 07/03/19,BSIM,615.00,615.00,610.00,610.00,200 07/03/19,BSIM-W3,60.00,68.00,58.00,60.00,54800 07/03/19,BSSR,1625.00,1680.00,1600.00,1680.00,45300 07/03/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 07/03/19,BTEK,103.00,105.00,99.00,99.00,21853000 07/03/19,BTEL,50.00,50.00,50.00,50.00,0 07/03/19,BTON,234.00,246.00,232.00,240.00,217100 07/03/19,BTPN,3630.00,3640.00,3580.00,3620.00,109700 07/03/19,BTPS,3290.00,3370.00,3270.00,3350.00,28184800 07/03/19,BUDI,102.00,103.00,101.00,101.00,1389200 07/03/19,BUKK,1900.00,1900.00,1900.00,1900.00,9000 07/03/19,BULL,200.00,200.00,196.00,199.00,77766300 07/03/19,BULL-W,92.00,93.00,91.00,92.00,231400 07/03/19,BULL-W2,92.00,1.00,1.00,1.00,0 07/03/19,BUMI,120.00,121.00,118.00,119.00,120481500 07/03/19,BUVA,99.00,100.00,98.00,99.00,18107800 07/03/19,BVIC,169.00,169.00,169.00,169.00,8800 07/03/19,BWPT,162.00,168.00,160.00,160.00,2829600 07/03/19,BYAN,17000.00,17000.00,17000.00,17000.00,400 07/03/19,CAKK,135.00,135.00,120.00,120.00,44423900 07/03/19,CAKK-W,40.00,41.00,35.00,35.00,5890600 07/03/19,CAMP,545.00,545.00,520.00,540.00,3840800 07/03/19,CANI,168.00,168.00,168.00,168.00,0 07/03/19,CARS,246.00,248.00,238.00,248.00,24826000 07/03/19,CASA,370.00,370.00,368.00,370.00,6415500 07/03/19,CASA-W,370.00,350.00,350.00,350.00,0 07/03/19,CASS,730.00,730.00,730.00,730.00,0 07/03/19,CCSI,202.00,222.00,200.00,208.00,17385500 07/03/19,CEKA,1550.00,1575.00,1535.00,1545.00,633000 07/03/19,CENT,91.00,92.00,90.00,91.00,3733000 07/03/19,CFIN,312.00,314.00,310.00,310.00,945700 07/03/19,CINT,264.00,264.00,264.00,264.00,100 07/03/19,CITA,1600.00,1600.00,1600.00,1600.00,3200 07/03/19,CITY,224.00,224.00,214.00,220.00,6200 07/03/19,CITY-W,100.00,101.00,85.00,100.00,30700 07/03/19,CKRA,76.00,76.00,76.00,76.00,0 07/03/19,CLAY,3220.00,3220.00,3200.00,3200.00,32300 07/03/19,CLEO,414.00,428.00,412.00,420.00,24138000 07/03/19,CLPI,775.00,775.00,765.00,770.00,97500 07/03/19,CMNP,1295.00,1330.00,1280.00,1280.00,15300 07/03/19,CMPP,186.00,196.00,186.00,196.00,67100 07/03/19,CNKO,50.00,50.00,50.00,50.00,500 07/03/19,CNTB,250.00,250.00,250.00,250.00,0 07/03/19,CNTX,442.00,488.00,442.00,488.00,4200 07/03/19,COCO,925.00,925.00,920.00,920.00,5058200 07/03/19,COCO-W,292.00,300.00,292.00,300.00,10200 07/03/19,COWL,216.00,216.00,210.00,212.00,168900 07/03/19,CPIN,5050.00,5175.00,4930.00,5100.00,18812300 07/03/19,CPRI,75.00,88.00,75.00,78.00,182636000 07/03/19,CPRI-W,45.00,52.00,45.00,45.00,4718700 07/03/19,CPRO,50.00,50.00,50.00,50.00,48400 07/03/19,CSAP,590.00,590.00,590.00,590.00,152500 07/03/19,CSIS,102.00,102.00,95.00,97.00,1075100 07/03/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 07/03/19,CTRA,1155.00,1170.00,1120.00,1130.00,31792400 07/03/19,CTTH,102.00,103.00,102.00,103.00,85400 07/03/19,DART,340.00,360.00,340.00,360.00,2000 07/03/19,DAYA,234.00,234.00,234.00,234.00,0 07/03/19,DEAL,915.00,920.00,905.00,905.00,3835900 07/03/19,DEAL-W,915.00,850.00,850.00,850.00,0 07/03/19,DEFI,2010.00,2010.00,2010.00,2010.00,0 07/03/19,DEWA,50.00,50.00,50.00,50.00,23000 07/03/19,DFAM,845.00,850.00,835.00,845.00,606400 07/03/19,DFAM-W,845.00,670.00,670.00,670.00,0 07/03/19,DGIK,50.00,50.00,50.00,50.00,25200 07/03/19,DIGI,1700.00,1700.00,1695.00,1700.00,5200 07/03/19,DILD,398.00,402.00,394.00,396.00,6073200 07/03/19,DIVA,3280.00,3360.00,3280.00,3350.00,772500 07/03/19,DKFT,228.00,236.00,220.00,226.00,865800 07/03/19,DLTA,7000.00,7050.00,6950.00,7050.00,52000 07/03/19,DMAS,298.00,300.00,284.00,292.00,62798900 07/03/19,DNAR,272.00,290.00,250.00,286.00,23400 07/03/19,DNET,2950.00,2950.00,2900.00,2900.00,23900 07/03/19,DOID,525.00,525.00,505.00,505.00,12781700 07/03/19,DPNS,318.00,318.00,304.00,304.00,5700 07/03/19,DPUM,129.00,130.00,129.00,129.00,11700 07/03/19,DSFI,113.00,122.00,113.00,122.00,1843800 07/03/19,DSNG,370.00,372.00,368.00,372.00,192400 07/03/19,DSSA,14500.00,14500.00,14500.00,14500.00,0 07/03/19,DUCK,1560.00,1605.00,1480.00,1570.00,161700 07/03/19,DUTI,6875.00,6875.00,6875.00,6875.00,100 07/03/19,DVLA,2300.00,2400.00,2240.00,2300.00,38700 07/03/19,DWGL,97.00,98.00,93.00,97.00,12000 07/03/19,DWGL-W,19.00,19.00,18.00,18.00,141700 07/03/19,DYAN,134.00,136.00,131.00,132.00,6665100 07/03/19,ECII,1100.00,1100.00,1100.00,1100.00,0 07/03/19,EKAD,850.00,850.00,840.00,845.00,132700 07/03/19,ELSA,378.00,382.00,368.00,372.00,30793200 07/03/19,ELTY,50.00,50.00,50.00,50.00,0 07/03/19,EMDE,242.00,242.00,240.00,242.00,15400 07/03/19,EMTK,7500.00,7500.00,7500.00,7500.00,2500 07/03/19,ENRG,63.00,67.00,61.00,63.00,285282500 07/03/19,EPMT,2450.00,2450.00,2450.00,2450.00,100 07/03/19,ERAA,2100.00,2200.00,2040.00,2160.00,73676500 07/03/19,ERTX,126.00,126.00,126.00,126.00,0 07/03/19,ESSA,310.00,312.00,302.00,304.00,10198300 07/03/19,ESTI,94.00,94.00,93.00,94.00,366600 07/03/19,ETWA,69.00,76.00,69.00,76.00,200 07/03/19,EXCL,2960.00,2990.00,2850.00,2860.00,7888800 07/03/19,FAST,2450.00,2450.00,2400.00,2400.00,1400 07/03/19,FASW,8125.00,8125.00,7900.00,8025.00,69700 07/03/19,FILM,980.00,1000.00,955.00,1000.00,74600 07/03/19,FINN,50.00,50.00,50.00,50.00,138300 07/03/19,FIRE,4500.00,5050.00,4030.00,4270.00,24939600 07/03/19,FIRE-W,4500.00,8000.00,8000.00,8000.00,0 07/03/19,FISH,3350.00,3500.00,3350.00,3500.00,33900 07/03/19,FITT,110.00,130.00,110.00,119.00,5410000 07/03/19,FITT-W,68.00,72.00,65.00,66.00,721900 07/03/19,FMII,610.00,610.00,585.00,585.00,7000 07/03/19,FOOD,153.00,153.00,151.00,153.00,284600 07/03/19,FORU,99.00,99.00,99.00,99.00,0 07/03/19,FORZ,890.00,895.00,880.00,890.00,18075300 07/03/19,FORZ-W,890.00,466.00,466.00,466.00,0 07/03/19,FPNI,139.00,140.00,137.00,139.00,951700 07/03/19,FREN,314.00,318.00,304.00,314.00,27921000 07/03/19,FREN-W,212.00,214.00,204.00,206.00,1067300 07/03/19,GAMA,50.00,50.00,50.00,50.00,659200 07/03/19,GDST,92.00,93.00,90.00,91.00,60200 07/03/19,GDYR,1900.00,1905.00,1900.00,1905.00,1100 07/03/19,GEMA,328.00,330.00,318.00,330.00,16900 07/03/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 07/03/19,GGRM,78200.00,78675.00,77625.00,77725.00,1216100 07/03/19,GHON,1380.00,1380.00,1280.00,1280.00,600 07/03/19,GIAA,378.00,390.00,378.00,380.00,12398900 07/03/19,GJTL,715.00,755.00,715.00,745.00,6010800 07/03/19,GLOB,304.00,340.00,302.00,322.00,59800 07/03/19,GMCW,860.00,860.00,860.00,860.00,0 07/03/19,GMFI,214.00,214.00,210.00,212.00,3633900 07/03/19,GMTD,19700.00,19700.00,19700.00,19700.00,100 07/03/19,GOLD,450.00,472.00,450.00,472.00,9800 07/03/19,GOLL,50.00,50.00,50.00,50.00,0 07/03/19,GOOD,1570.00,1600.00,1545.00,1595.00,159200 07/03/19,GPRA,94.00,96.00,94.00,95.00,1400 07/03/19,GREN,328.00,328.00,328.00,328.00,0 07/03/19,GSMF,106.00,108.00,106.00,108.00,23900 07/03/19,GTBO,170.00,170.00,160.00,162.00,24300 07/03/19,GWSA,194.00,196.00,190.00,190.00,157600 07/03/19,GZCO,50.00,51.00,50.00,51.00,2626100 07/03/19,HADE,50.00,50.00,50.00,50.00,1000 07/03/19,HDFA,146.00,170.00,136.00,170.00,45900 07/03/19,HDTX,120.00,120.00,120.00,120.00,0 07/03/19,HEAL,3290.00,3290.00,3200.00,3230.00,78100 07/03/19,HELI,174.00,183.00,171.00,178.00,139400 07/03/19,HELI-W,17.00,18.00,16.00,18.00,329300 07/03/19,HERO,860.00,860.00,800.00,820.00,100000 07/03/19,HEXA,3150.00,3150.00,3120.00,3140.00,51400 07/03/19,HITS,650.00,685.00,630.00,630.00,5200 07/03/19,HKMU,354.00,360.00,352.00,358.00,16700800 07/03/19,HMSP,3060.00,3130.00,3020.00,3120.00,62420200 07/03/19,HOKI,790.00,790.00,775.00,785.00,13263800 07/03/19,HOKI-W,630.00,630.00,630.00,630.00,20000 07/03/19,HOME,67.00,69.00,59.00,61.00,2567487100 07/03/19,HOTL,195.00,195.00,188.00,193.00,5601800 07/03/19,HRME,466.00,580.00,444.00,580.00,12358300 07/03/19,HRTA,254.00,254.00,248.00,250.00,553900 07/03/19,HRUM,1490.00,1490.00,1435.00,1440.00,1962700 07/03/19,IATA,50.00,50.00,50.00,50.00,100 07/03/19,IBFN,200.00,242.00,200.00,214.00,1600 07/03/19,IBFN-W,33.00,41.00,33.00,40.00,5400 07/03/19,IBST,8300.00,8300.00,8300.00,8300.00,0 07/03/19,ICBP,10000.00,10125.00,10000.00,10125.00,3023200 07/03/19,ICON,99.00,99.00,99.00,99.00,2300 07/03/19,IDPR,402.00,402.00,402.00,402.00,0 07/03/19,IGAR,374.00,374.00,366.00,372.00,20500 07/03/19,IIKP,59.00,59.00,57.00,57.00,139517700 07/03/19,IKAI,148.00,150.00,145.00,148.00,15100800 07/03/19,IKBI,274.00,276.00,270.00,270.00,2800 07/03/19,IMAS,2650.00,2690.00,2580.00,2580.00,1064000 07/03/19,IMJS,565.00,565.00,550.00,555.00,3328900 07/03/19,IMPC,1040.00,1045.00,1040.00,1045.00,371400 07/03/19,INAF,2310.00,2390.00,2290.00,2320.00,721800 07/03/19,INAI,510.00,530.00,505.00,515.00,472600 07/03/19,INCF,226.00,230.00,212.00,230.00,18700 07/03/19,INCI,480.00,492.00,480.00,492.00,2000 07/03/19,INCO,2990.00,2990.00,2900.00,2930.00,17084700 07/03/19,INDF,7150.00,7150.00,6950.00,7100.00,4854700 07/03/19,INDR,5100.00,5100.00,5000.00,5050.00,15300 07/03/19,INDS,2400.00,2400.00,2380.00,2380.00,296600 07/03/19,INDX,72.00,72.00,66.00,66.00,82400 07/03/19,INDY,1750.00,1770.00,1715.00,1720.00,12363000 07/03/19,INKP,9300.00,9475.00,9050.00,9050.00,9472600 07/03/19,INPC,69.00,70.00,69.00,69.00,725500 07/03/19,INPC-W,8.00,9.00,8.00,8.00,420900 07/03/19,INPP,800.00,820.00,755.00,820.00,700 07/03/19,INPS,3080.00,3080.00,3000.00,3080.00,3500 07/03/19,INRU,600.00,600.00,600.00,600.00,0 07/03/19,INTA,474.00,474.00,474.00,474.00,1000 07/03/19,INTA-W,474.00,236.00,236.00,236.00,0 07/03/19,INTD,156.00,156.00,156.00,156.00,500 07/03/19,INTP,21300.00,21775.00,20800.00,21450.00,1786200 07/03/19,IPCC,1265.00,1265.00,1240.00,1245.00,83400 07/03/19,IPCM,256.00,258.00,254.00,258.00,1400 07/03/19,IPOL,101.00,101.00,100.00,101.00,26900 07/03/19,ISAT,2730.00,2770.00,2550.00,2580.00,10547000 07/03/19,ISSP,110.00,110.00,108.00,109.00,2911300 07/03/19,ITMA,795.00,860.00,795.00,860.00,67800 07/03/19,ITMG,17250.00,17350.00,17125.00,17275.00,1466500 07/03/19,ITTG,82.00,82.00,82.00,82.00,0 07/03/19,JAST,685.00,695.00,675.00,695.00,1556400 07/03/19,JAWA,120.00,120.00,120.00,120.00,0 07/03/19,JAYA,120.00,124.00,120.00,123.00,3799800 07/03/19,JAYA-W,30.00,30.00,29.00,30.00,944000 07/03/19,JECC,6425.00,6425.00,6275.00,6425.00,26100 07/03/19,JGLE,50.00,50.00,50.00,50.00,100 07/03/19,JIHD,468.00,468.00,468.00,468.00,0 07/03/19,JKON,480.00,480.00,480.00,480.00,4200 07/03/19,JKSW,60.00,60.00,60.00,60.00,0 07/03/19,JMAS,870.00,875.00,820.00,850.00,900 07/03/19,JPFA,1590.00,1635.00,1585.00,1600.00,65194500 07/03/19,JRPT,520.00,550.00,520.00,545.00,7842700 07/03/19,JSKY,1455.00,1490.00,1400.00,1455.00,15343900 07/03/19,JSMR,5950.00,6000.00,5775.00,5800.00,3369100 07/03/19,JSPT,985.00,985.00,985.00,985.00,0 07/03/19,JTPE,980.00,980.00,970.00,980.00,1364000 07/03/19,KAEF,3300.00,3410.00,3290.00,3340.00,275300 07/03/19,KARW,73.00,73.00,70.00,72.00,32000 07/03/19,KBLI,635.00,635.00,605.00,610.00,24746500 07/03/19,KBLM,240.00,240.00,234.00,234.00,23700 07/03/19,KBLV,438.00,438.00,438.00,438.00,0 07/03/19,KBRI,50.00,50.00,50.00,50.00,0 07/03/19,KDSI,1050.00,1090.00,1045.00,1060.00,70400 07/03/19,KIAS,100.00,100.00,100.00,100.00,0 07/03/19,KICI,268.00,268.00,268.00,268.00,400 07/03/19,KIJA,314.00,320.00,310.00,316.00,5769900 07/03/19,KINO,2860.00,2920.00,2850.00,2900.00,349400 07/03/19,KIOS,680.00,720.00,645.00,715.00,41600 07/03/19,KIOS-W,680.00,486.00,486.00,486.00,0 07/03/19,KJEN,470.00,470.00,470.00,470.00,12800 07/03/19,KKGI,200.00,204.00,194.00,195.00,77000 07/03/19,KLBF,1460.00,1470.00,1435.00,1445.00,14890400 07/03/19,KMTR,338.00,338.00,328.00,336.00,55300 07/03/19,KOBX,183.00,184.00,178.00,180.00,2387600 07/03/19,KOIN,230.00,230.00,230.00,230.00,2800 07/03/19,KONI,354.00,398.00,354.00,380.00,2700 07/03/19,KOPI,645.00,645.00,640.00,640.00,52400 07/03/19,KPAL,308.00,340.00,304.00,318.00,21553900 07/03/19,KPAS,126.00,127.00,122.00,123.00,17530000 07/03/19,KPAS-W,40.00,40.00,36.00,37.00,336700 07/03/19,KPIG,134.00,134.00,132.00,133.00,175400 07/03/19,KRAH,2310.00,2310.00,2310.00,2310.00,10100 07/03/19,KRAS,418.00,420.00,406.00,410.00,7571100 07/03/19,KREN,555.00,560.00,545.00,545.00,85854400 07/03/19,LAND,1520.00,1550.00,1450.00,1510.00,491700 07/03/19,LAPD,50.00,50.00,50.00,50.00,100 07/03/19,LCGP,114.00,114.00,114.00,114.00,0 07/03/19,LCKM,328.00,328.00,316.00,328.00,28000 07/03/19,LEAD,59.00,59.00,57.00,59.00,17323800 07/03/19,LINK,4200.00,4210.00,4050.00,4150.00,965200 07/03/19,LION,540.00,540.00,540.00,540.00,1000 07/03/19,LMAS,61.00,61.00,61.00,61.00,5000 07/03/19,LMPI,139.00,139.00,130.00,139.00,62800 07/03/19,LMSH,515.00,515.00,515.00,515.00,100 07/03/19,LPCK,1505.00,1525.00,1500.00,1515.00,6083100 07/03/19,LPGI,4100.00,4100.00,4100.00,4100.00,0 07/03/19,LPIN,282.00,284.00,276.00,284.00,371500 07/03/19,LPKR,270.00,272.00,264.00,268.00,108117200 07/03/19,LPLI,124.00,140.00,116.00,133.00,130000 07/03/19,LPPF,3540.00,3550.00,3410.00,3410.00,7113900 07/03/19,LPPS,99.00,99.00,98.00,98.00,6500 07/03/19,LRNA,139.00,139.00,138.00,138.00,72100 07/03/19,LSIP,1175.00,1190.00,1155.00,1175.00,7843900 07/03/19,LTLS,610.00,610.00,595.00,610.00,43900 07/03/19,LUCK,1920.00,1940.00,1905.00,1940.00,12997000 07/03/19,MABA,50.00,51.00,50.00,50.00,1018982100 07/03/19,MAGP,50.00,50.00,50.00,50.00,0 07/03/19,MAIN,1120.00,1145.00,1115.00,1120.00,23397000 07/03/19,MAMI,91.00,93.00,90.00,91.00,225975900 07/03/19,MAMI-W,27.00,28.00,26.00,26.00,11657200 07/03/19,MAMIP,91.00,600.00,600.00,600.00,0 07/03/19,MAPA,5850.00,5850.00,5850.00,5850.00,69400 07/03/19,MAPB,1795.00,1795.00,1795.00,1795.00,200 07/03/19,MAPI,890.00,905.00,880.00,885.00,6091600 07/03/19,MARI,244.00,248.00,240.00,248.00,7371500 07/03/19,MARK,490.00,494.00,490.00,492.00,2670400 07/03/19,MASA,610.00,610.00,600.00,610.00,7100 07/03/19,MAYA,6700.00,7000.00,6700.00,7000.00,4700 07/03/19,MBAP,2240.00,2280.00,2240.00,2260.00,4000 07/03/19,MBSS,660.00,660.00,650.00,655.00,564000 07/03/19,MBTO,140.00,140.00,138.00,138.00,1000 07/03/19,MCAS,3490.00,3490.00,3460.00,3480.00,1687100 07/03/19,MCOR,145.00,145.00,143.00,143.00,526400 07/03/19,MDIA,152.00,152.00,143.00,144.00,502300 07/03/19,MDKA,4720.00,4750.00,4660.00,4680.00,1389100 07/03/19,MDKI,218.00,222.00,214.00,218.00,127400 07/03/19,MDLN,276.00,286.00,274.00,282.00,12297600 07/03/19,MDRN,50.00,50.00,50.00,50.00,378400 07/03/19,MEDC,845.00,850.00,820.00,825.00,27535900 07/03/19,MEDC-W,216.00,216.00,202.00,206.00,2227500 07/03/19,MEGA,5550.00,5900.00,5550.00,5725.00,3400 07/03/19,MERK,3960.00,3990.00,3960.00,3970.00,9600 07/03/19,META,190.00,195.00,190.00,195.00,18600 07/03/19,MFIN,1025.00,1040.00,1025.00,1040.00,2500 07/03/19,MFMI,470.00,500.00,470.00,500.00,200 07/03/19,MGNA,50.00,50.00,50.00,50.00,0 07/03/19,MGRO,890.00,895.00,885.00,895.00,6052300 07/03/19,MICE,376.00,376.00,370.00,376.00,14000 07/03/19,MIDI,1180.00,1180.00,1180.00,1180.00,0 07/03/19,MIKA,1915.00,1950.00,1875.00,1950.00,687400 07/03/19,MINA,1145.00,1190.00,990.00,1030.00,2054300 07/03/19,MIRA,50.00,50.00,50.00,50.00,1200 07/03/19,MITI,51.00,51.00,51.00,51.00,0 07/03/19,MKNT,142.00,149.00,135.00,149.00,1399600 07/03/19,MKPI,15925.00,15925.00,15925.00,15925.00,0 07/03/19,MLBI,20175.00,20175.00,20175.00,20175.00,800 07/03/19,MLIA,1405.00,1415.00,1405.00,1405.00,1257200 07/03/19,MLPL,115.00,116.00,111.00,111.00,5007600 07/03/19,MLPT,750.00,750.00,740.00,740.00,1000 07/03/19,MMLP,362.00,390.00,362.00,390.00,189000 07/03/19,MNCN,1095.00,1215.00,1080.00,1210.00,141119400 07/03/19,MOLI,1010.00,1010.00,975.00,1000.00,23100 07/03/19,MPMX,860.00,870.00,850.00,860.00,2173900 07/03/19,MPOW,116.00,130.00,112.00,115.00,28000 07/03/19,MPPA,236.00,242.00,218.00,218.00,31635600 07/03/19,MPRO,735.00,735.00,735.00,735.00,0 07/03/19,MRAT,165.00,165.00,164.00,164.00,107700 07/03/19,MREI,6025.00,6300.00,6025.00,6300.00,2300 07/03/19,MSIN,398.00,398.00,366.00,384.00,1998400 07/03/19,MSKY,995.00,1000.00,995.00,995.00,131800 07/03/19,MTDL,1250.00,1270.00,1155.00,1200.00,7008900 07/03/19,MTFN,50.00,50.00,50.00,50.00,0 07/03/19,MTLA,452.00,452.00,450.00,452.00,150400 07/03/19,MTPS,1170.00,1260.00,1170.00,1195.00,218400 07/03/19,MTPS-W,276.00,282.00,272.00,278.00,35600 07/03/19,MTRA,362.00,362.00,362.00,362.00,0 07/03/19,MTSM,230.00,230.00,230.00,230.00,500 07/03/19,MTWI,117.00,123.00,108.00,108.00,1381700 07/03/19,MYOH,1315.00,1315.00,1295.00,1300.00,39900 07/03/19,MYOR,2450.00,2470.00,2360.00,2390.00,5157800 07/03/19,MYRX,106.00,107.00,106.00,107.00,244909800 07/03/19,MYRXP,106.00,50.00,50.00,50.00,0 07/03/19,MYTX,70.00,72.00,70.00,72.00,15400 07/03/19,NAGA,206.00,218.00,206.00,208.00,6600 07/03/19,NASA,700.00,705.00,695.00,700.00,3375900 07/03/19,NASA-W,700.00,650.00,650.00,650.00,0 07/03/19,NATO,735.00,735.00,725.00,730.00,12603300 07/03/19,NATO-W,480.00,490.00,480.00,490.00,700 07/03/19,NELY,149.00,150.00,149.00,150.00,7000 07/03/19,NFCX,2340.00,2360.00,2310.00,2310.00,1165800 07/03/19,NICK,270.00,270.00,250.00,266.00,4600 07/03/19,NIKL,1300.00,1320.00,1225.00,1230.00,618200 07/03/19,NIPS,282.00,282.00,282.00,282.00,0 07/03/19,NIRO,130.00,130.00,130.00,130.00,100 07/03/19,NISP,890.00,890.00,885.00,890.00,6300 07/03/19,NOBU,975.00,975.00,975.00,975.00,0 07/03/19,NRCA,396.00,400.00,392.00,392.00,497800 07/03/19,NUSA,58.00,58.00,56.00,57.00,290350000 07/03/19,NUSA-W,12.00,12.00,11.00,12.00,2064700 07/03/19,OASA,282.00,282.00,282.00,282.00,0 07/03/19,OCAP,1005.00,1650.00,995.00,1000.00,9700 07/03/19,OKAS,165.00,165.00,164.00,164.00,200 07/03/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 07/03/19,PADI,690.00,690.00,675.00,685.00,65700 07/03/19,PALM,258.00,258.00,258.00,258.00,200 07/03/19,PANI,120.00,120.00,103.00,110.00,24400 07/03/19,PANR,380.00,382.00,380.00,380.00,1557800 07/03/19,PANS,1675.00,1675.00,1615.00,1645.00,242100 07/03/19,PBID,1040.00,1050.00,1035.00,1050.00,255900 07/03/19,PBRX,565.00,565.00,560.00,565.00,210900 07/03/19,PBSA,740.00,740.00,740.00,740.00,0 07/03/19,PCAR,2980.00,3030.00,2980.00,3030.00,3397400 07/03/19,PDES,1330.00,1330.00,1330.00,1330.00,0 07/03/19,PEGE,180.00,184.00,180.00,184.00,45800 07/03/19,PEHA,1890.00,1890.00,1820.00,1825.00,27900 07/03/19,PGAS,2120.00,2120.00,2070.00,2100.00,34461200 07/03/19,PGLI,426.00,426.00,426.00,426.00,0 07/03/19,PICO,330.00,332.00,326.00,330.00,628200 07/03/19,PJAA,1250.00,1250.00,1225.00,1225.00,4700 07/03/19,PKPK,87.00,87.00,83.00,84.00,520700 07/03/19,PLAS,50.00,50.00,50.00,50.00,0 07/03/19,PLIN,2950.00,2950.00,2870.00,2880.00,6600 07/03/19,PNBN,1245.00,1260.00,1245.00,1250.00,5141300 07/03/19,PNBS,59.00,60.00,58.00,59.00,3108400 07/03/19,PNIN,1360.00,1390.00,1350.00,1365.00,91100 07/03/19,PNLF,328.00,330.00,320.00,320.00,20890400 07/03/19,PNSE,515.00,515.00,515.00,515.00,0 07/03/19,POLA,1330.00,1330.00,1205.00,1210.00,12200 07/03/19,POLA-W,1000.00,1000.00,1000.00,1000.00,1900 07/03/19,POLI,1085.00,1085.00,1020.00,1075.00,2600 07/03/19,POLL,1190.00,1190.00,1180.00,1180.00,400 07/03/19,POLU,1110.00,1310.00,1110.00,1310.00,684500 07/03/19,POLY,92.00,98.00,92.00,97.00,2453800 07/03/19,POOL,1915.00,1925.00,1880.00,1890.00,90884400 07/03/19,POOL-W,1915.00,4010.00,4010.00,4010.00,0 07/03/19,PORT,535.00,535.00,535.00,535.00,0 07/03/19,POSA,410.00,480.00,404.00,456.00,29445300 07/03/19,POSA-W,14.00,16.00,12.00,14.00,275750300 07/03/19,POWR,860.00,865.00,850.00,865.00,1568500 07/03/19,PPRE,386.00,386.00,380.00,386.00,4036200 07/03/19,PPRO,121.00,123.00,119.00,119.00,36408200 07/03/19,PRAS,174.00,174.00,174.00,174.00,200 07/03/19,PRDA,3900.00,4100.00,3850.00,4080.00,142200 07/03/19,PRIM,440.00,440.00,438.00,438.00,300 07/03/19,PRIM-W,38.00,38.00,35.00,35.00,87900 07/03/19,PSAB,238.00,242.00,236.00,240.00,2849200 07/03/19,PSDN,222.00,222.00,222.00,222.00,100 07/03/19,PSKT,50.00,50.00,50.00,50.00,200 07/03/19,PSSI,170.00,170.00,165.00,167.00,2929000 07/03/19,PTBA,3020.00,3040.00,3000.00,3000.00,25327500 07/03/19,PTIS,266.00,266.00,266.00,266.00,0 07/03/19,PTPP,2180.00,2200.00,2140.00,2150.00,13448200 07/03/19,PTRO,1630.00,1650.00,1610.00,1620.00,221000 07/03/19,PTSN,1400.00,1500.00,1400.00,1500.00,5102600 07/03/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 07/03/19,PUDP,362.00,362.00,362.00,362.00,0 07/03/19,PWON,735.00,735.00,710.00,715.00,65176900 07/03/19,PYFA,183.00,183.00,183.00,183.00,500 07/03/19,PZZA,1100.00,1100.00,1085.00,1095.00,24400 07/03/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 07/03/19,R-LQ45X,1088.00,1088.00,1083.00,1083.00,4300 07/03/19,RAJA,274.00,280.00,266.00,268.00,4429400 07/03/19,RALS,1390.00,1405.00,1385.00,1390.00,5070500 07/03/19,RANC,400.00,400.00,400.00,400.00,100 07/03/19,RBMS,69.00,80.00,69.00,80.00,943100 07/03/19,RDTX,6500.00,7700.00,6500.00,7700.00,200 07/03/19,RELI,208.00,208.00,208.00,208.00,0 07/03/19,RICY,172.00,172.00,167.00,168.00,52300 07/03/19,RIGS,274.00,288.00,274.00,282.00,94700 07/03/19,RIMO,138.00,139.00,134.00,135.00,531545400 07/03/19,RISE,655.00,655.00,630.00,630.00,747500 07/03/19,RMBA,368.00,368.00,366.00,366.00,400 07/03/19,RODA,288.00,288.00,268.00,276.00,1840900 07/03/19,ROTI,1290.00,1290.00,1245.00,1260.00,8509700 07/03/19,RUIS,254.00,254.00,250.00,252.00,900 07/03/19,SAFE,216.00,218.00,212.00,218.00,359000 07/03/19,SAME,565.00,575.00,550.00,570.00,3768000 07/03/19,SAPX,620.00,620.00,620.00,620.00,100 07/03/19,SATU,121.00,121.00,117.00,117.00,93600 07/03/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 07/03/19,SCCO,9275.00,9275.00,9100.00,9250.00,17600 07/03/19,SCMA,1650.00,1655.00,1615.00,1630.00,5965300 07/03/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 07/03/19,SDMU,65.00,66.00,63.00,64.00,2253900 07/03/19,SDPC,110.00,112.00,106.00,106.00,78300 07/03/19,SDRA,850.00,850.00,850.00,850.00,5000 07/03/19,SFAN,600.00,610.00,600.00,610.00,729100 07/03/19,SFAN-W,410.00,410.00,404.00,404.00,13100 07/03/19,SGRO,2260.00,2260.00,2260.00,2260.00,6400 07/03/19,SHID,3780.00,3780.00,3780.00,3780.00,0 07/03/19,SHIP,865.00,865.00,845.00,850.00,1527100 07/03/19,SIDO,995.00,1010.00,990.00,990.00,1529400 07/03/19,SILO,4600.00,4890.00,4600.00,4890.00,568500 07/03/19,SIMA,90.00,97.00,90.00,90.00,14927500 07/03/19,SIMP,356.00,360.00,350.00,352.00,3161700 07/03/19,SIPD,820.00,845.00,820.00,845.00,2700 07/03/19,SKBM,434.00,490.00,434.00,478.00,11400 07/03/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 07/03/19,SKRN,416.00,422.00,406.00,410.00,545500 07/03/19,SKYB,254.00,254.00,252.00,252.00,3300 07/03/19,SMAR,4090.00,4090.00,4030.00,4030.00,18000 07/03/19,SMBR,1230.00,1290.00,1215.00,1235.00,22427500 07/03/19,SMCB,1575.00,1575.00,1570.00,1570.00,4200 07/03/19,SMDM,146.00,146.00,146.00,146.00,10200 07/03/19,SMDR,308.00,322.00,308.00,316.00,7631000 07/03/19,SMGR,12725.00,12725.00,12500.00,12700.00,4876600 07/03/19,SMMA,9975.00,9975.00,9975.00,9975.00,0 07/03/19,SMMT,159.00,161.00,152.00,152.00,181300 07/03/19,SMRA,1190.00,1190.00,1140.00,1150.00,30919600 07/03/19,SMRU,137.00,139.00,132.00,133.00,6877500 07/03/19,SMSM,1500.00,1530.00,1490.00,1500.00,4145300 07/03/19,SOCI,230.00,234.00,226.00,228.00,16950500 07/03/19,SONA,5650.00,5650.00,5650.00,5650.00,0 07/03/19,SOSS,420.00,440.00,420.00,438.00,29500 07/03/19,SOSS-W,29.00,30.00,27.00,29.00,2351800 07/03/19,SOTS,336.00,336.00,294.00,318.00,5600 07/03/19,SOTS-W,97.00,119.00,91.00,99.00,88900 07/03/19,SPMA,300.00,302.00,290.00,302.00,126000 07/03/19,SPTO,1100.00,1110.00,1100.00,1100.00,9929300 07/03/19,SQMI,202.00,238.00,196.00,220.00,11880000 07/03/19,SRAJ,282.00,282.00,282.00,282.00,0 07/03/19,SRIL,342.00,344.00,336.00,336.00,498905000 07/03/19,SRSN,75.00,79.00,73.00,73.00,5807600 07/03/19,SRTG,3630.00,3630.00,3580.00,3580.00,2800 07/03/19,SSIA,750.00,830.00,750.00,785.00,96841100 07/03/19,SSMS,1000.00,1010.00,985.00,995.00,35767500 07/03/19,SSTM,530.00,530.00,520.00,520.00,200 07/03/19,STAR,98.00,99.00,98.00,99.00,229100 07/03/19,STTP,3210.00,3210.00,3210.00,3210.00,0 07/03/19,SUGI,50.00,50.00,50.00,50.00,0 07/03/19,SULI,69.00,74.00,67.00,69.00,11087000 07/03/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 07/03/19,SURE,3010.00,3010.00,3000.00,3000.00,621600 07/03/19,SWAT,119.00,120.00,118.00,119.00,12511100 07/03/19,TALF,370.00,370.00,294.00,360.00,1700 07/03/19,TAMU,595.00,605.00,580.00,580.00,20522900 07/03/19,TARA,750.00,750.00,740.00,745.00,50166600 07/03/19,TAXI,50.00,50.00,50.00,50.00,219800 07/03/19,TBIG,3930.00,3980.00,3860.00,3980.00,2003000 07/03/19,TBLA,855.00,855.00,825.00,825.00,2753700 07/03/19,TBMS,825.00,825.00,800.00,825.00,27600 07/03/19,TCID,13450.00,13450.00,13000.00,13450.00,2200 07/03/19,TCPI,6675.00,6675.00,6400.00,6475.00,4106400 07/03/19,TDPM,280.00,280.00,274.00,278.00,17581600 07/03/19,TELE,610.00,610.00,595.00,610.00,11600 07/03/19,TFCO,452.00,550.00,422.00,550.00,6400 07/03/19,TGKA,3900.00,3900.00,3900.00,3900.00,0 07/03/19,TGRA,815.00,820.00,810.00,810.00,28828000 07/03/19,TIFA,181.00,181.00,172.00,175.00,28300 07/03/19,TINS,1070.00,1090.00,1010.00,1035.00,65908600 07/03/19,TIRA,200.00,200.00,200.00,200.00,15600 07/03/19,TIRT,68.00,69.00,67.00,68.00,12900 07/03/19,TKIM,12675.00,12750.00,12150.00,12500.00,1348600 07/03/19,TLKM,4160.00,4240.00,4160.00,4240.00,63296200 07/03/19,TMAS,790.00,790.00,790.00,790.00,20000 07/03/19,TMPI,50.00,50.00,50.00,50.00,0 07/03/19,TMPO,180.00,180.00,169.00,180.00,2900 07/03/19,TNCA,330.00,330.00,296.00,296.00,94100 07/03/19,TOBA,450.00,460.00,446.00,446.00,20900 07/03/19,TOPS,645.00,645.00,625.00,630.00,6599000 07/03/19,TOTL,555.00,560.00,555.00,560.00,132400 07/03/19,TOTO,358.00,362.00,358.00,362.00,13900 07/03/19,TOWR,720.00,730.00,710.00,720.00,5065800 07/03/19,TPIA,4950.00,4960.00,4840.00,4900.00,7691600 07/03/19,TPMA,290.00,296.00,290.00,296.00,1300 07/03/19,TRAM,121.00,122.00,117.00,119.00,1170090900 07/03/19,TRAM-W,50.00,52.00,50.00,50.00,210500 07/03/19,TRIL,50.00,50.00,50.00,50.00,0 07/03/19,TRIM,145.00,165.00,140.00,165.00,199600 07/03/19,TRIO,50.00,50.00,50.00,50.00,800 07/03/19,TRIS,252.00,254.00,230.00,248.00,5600 07/03/19,TRST,400.00,400.00,400.00,400.00,0 07/03/19,TRUK,109.00,111.00,108.00,108.00,1556600 07/03/19,TRUS,330.00,330.00,330.00,330.00,100 07/03/19,TSPC,1600.00,1615.00,1595.00,1610.00,426000 07/03/19,TUGU,2980.00,2980.00,2960.00,2970.00,3600 07/03/19,TURI,1095.00,1095.00,1095.00,1095.00,3000 07/03/19,ULTJ,1400.00,1410.00,1400.00,1405.00,95400 07/03/19,UNIC,4450.00,4490.00,4450.00,4480.00,5000 07/03/19,UNIT,177.00,179.00,177.00,179.00,10600 07/03/19,UNSP,89.00,91.00,88.00,91.00,825300 07/03/19,UNTR,28475.00,28475.00,28125.00,28250.00,2440800 07/03/19,UNVR,45000.00,45075.00,44675.00,44900.00,1707500 07/03/19,URBN,2490.00,2490.00,2450.00,2450.00,828300 07/03/19,URBN-W,95.00,95.00,83.00,83.00,4190700 07/03/19,VICO,107.00,107.00,107.00,107.00,0 07/03/19,VINS,95.00,95.00,95.00,95.00,2800 07/03/19,VINS-W,31.00,36.00,31.00,36.00,34500 07/03/19,VIVA,119.00,121.00,119.00,119.00,6509000 07/03/19,VOKS,304.00,304.00,298.00,302.00,3686600 07/03/19,VRNA,120.00,120.00,120.00,120.00,100 07/03/19,WAPO,89.00,89.00,89.00,89.00,0 07/03/19,WEGE,342.00,348.00,336.00,346.00,36716900 07/03/19,WEHA,161.00,162.00,161.00,161.00,2092500 07/03/19,WICO,615.00,615.00,615.00,615.00,0 07/03/19,WIIM,262.00,276.00,260.00,276.00,20809700 07/03/19,WIKA,2490.00,2490.00,2390.00,2410.00,13843100 07/03/19,WINS,198.00,198.00,188.00,192.00,1087600 07/03/19,WOMF,318.00,318.00,316.00,316.00,81300 07/03/19,WOOD,890.00,915.00,875.00,880.00,26286600 07/03/19,WSBP,400.00,402.00,394.00,396.00,23671100 07/03/19,WSKT,1990.00,2010.00,1975.00,1985.00,11245500 07/03/19,WTON,590.00,595.00,570.00,575.00,12515700 07/03/19,XBID,546.00,546.00,546.00,546.00,0 07/03/19,XBLQ,500.00,500.00,500.00,500.00,0 07/03/19,XBNI,1131.00,1131.00,1131.00,1131.00,400 07/03/19,XBSK,392.00,392.00,392.00,392.00,0 07/03/19,XCID,77.00,78.00,77.00,77.00,455400 07/03/19,XCIS,106.00,106.00,106.00,106.00,100 07/03/19,XDIF,470.00,470.00,470.00,470.00,0 07/03/19,XIHD,542.00,542.00,532.00,532.00,16900 07/03/19,XIIC,1185.00,1185.00,1185.00,1185.00,0 07/03/19,XIIF,727.00,727.00,727.00,727.00,600 07/03/19,XIIT,578.00,578.00,576.00,576.00,42800 07/03/19,XIJI,707.00,707.00,707.00,707.00,14600 07/03/19,XIPI,178.00,178.00,178.00,178.00,0 07/03/19,XISB,398.00,398.00,398.00,398.00,0 07/03/19,XISC,790.00,790.00,790.00,790.00,100 07/03/19,XISI,372.00,372.00,372.00,372.00,0 07/03/19,XISR,420.00,420.00,411.00,411.00,76700 07/03/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 07/03/19,XMTS,531.00,531.00,531.00,531.00,0 07/03/19,XPDV,518.00,518.00,518.00,518.00,0 07/03/19,XPES,406.00,406.00,406.00,406.00,0 07/03/19,XPFT,555.00,555.00,555.00,555.00,0 07/03/19,XPID,497.00,497.00,497.00,497.00,0 07/03/19,XPLC,482.00,482.00,482.00,482.00,0 07/03/19,XPLQ,537.00,537.00,537.00,537.00,0 07/03/19,XPMI,998.00,998.00,998.00,998.00,0 07/03/19,XPSG,466.00,466.00,466.00,466.00,0 07/03/19,XPTD,541.00,541.00,541.00,541.00,0 07/03/19,XSBC,114.00,114.00,114.00,114.00,1000 07/03/19,YELO,200.00,218.00,200.00,202.00,2353200 07/03/19,YELO-W,25.00,26.00,24.00,25.00,1755600 07/03/19,YPAS,304.00,304.00,304.00,304.00,100 07/03/19,YULE,151.00,216.00,151.00,181.00,120500 07/03/19,ZBRA,50.00,50.00,50.00,50.00,0 07/03/19,ZINC,500.00,505.00,492.00,494.00,8911900 07/03/19,ZONE,545.00,555.00,545.00,555.00,340600