,,,,,, 06/12/19,AALI,10450.00,10500.00,10275.00,10325.00,338100 06/12/19,ABBA,135.00,144.00,135.00,140.00,69957000 06/12/19,ABDA,6300.00,7075.00,6300.00,7075.00,1800 06/12/19,ABMM,1655.00,1735.00,1655.00,1660.00,3200 06/12/19,ACES,1790.00,1800.00,1755.00,1770.00,12947700 06/12/19,ACST,1275.00,1285.00,1270.00,1275.00,390000 06/12/19,ADES,1045.00,1075.00,1040.00,1040.00,15200 06/12/19,ADHI,1535.00,1545.00,1515.00,1535.00,8368500 06/12/19,ADMF,9900.00,9900.00,9850.00,9900.00,140000 06/12/19,ADMG,246.00,258.00,246.00,250.00,3189000 06/12/19,ADRO,1265.00,1295.00,1265.00,1285.00,37842600 06/12/19,AGII,545.00,545.00,535.00,540.00,1283000 06/12/19,AGRO,284.00,286.00,282.00,282.00,702800 06/12/19,AGRS,312.00,312.00,312.00,312.00,800 06/12/19,AHAP,56.00,56.00,55.00,56.00,20300 06/12/19,AIMS,180.00,180.00,180.00,180.00,0 06/12/19,AISA,168.00,168.00,168.00,168.00,0 06/12/19,AKKU,50.00,50.00,50.00,50.00,100 06/12/19,AKPI,460.00,496.00,460.00,470.00,14200 06/12/19,AKRA,3980.00,4230.00,3980.00,4210.00,13605400 06/12/19,AKSI,260.00,308.00,258.00,288.00,3800 06/12/19,ALDO,374.00,374.00,354.00,368.00,4700 06/12/19,ALKA,406.00,406.00,366.00,366.00,3600 06/12/19,ALMI,500.00,500.00,472.00,474.00,91500 06/12/19,ALTO,396.00,396.00,396.00,396.00,1000 06/12/19,AMAG,314.00,314.00,314.00,314.00,0 06/12/19,AMFG,5450.00,5450.00,5450.00,5450.00,0 06/12/19,AMIN,424.00,424.00,424.00,424.00,100 06/12/19,AMRT,915.00,920.00,890.00,900.00,292200 06/12/19,ANDI,1750.00,1775.00,1685.00,1745.00,13200 06/12/19,ANJT,905.00,910.00,905.00,910.00,72000 06/12/19,ANTM,795.00,810.00,780.00,785.00,54716300 06/12/19,APEX,790.00,790.00,685.00,700.00,13400 06/12/19,APIC,525.00,530.00,520.00,530.00,12021600 06/12/19,APIC-W,262.00,262.00,262.00,262.00,0 06/12/19,APII,172.00,172.00,172.00,172.00,28700 06/12/19,APLI,90.00,93.00,90.00,93.00,459500 06/12/19,APLN,168.00,174.00,168.00,168.00,8950800 06/12/19,APOL,58.00,58.00,58.00,58.00,0 06/12/19,APOL-W2,1.00,1.00,1.00,1.00,0 06/12/19,ARGO,825.00,825.00,825.00,825.00,0 06/12/19,ARII,750.00,755.00,750.00,755.00,104200 06/12/19,ARMY,270.00,282.00,270.00,280.00,365624800 06/12/19,ARNA,510.00,515.00,505.00,515.00,63600 06/12/19,ARTA,450.00,450.00,420.00,420.00,1400 06/12/19,ARTI,50.00,50.00,50.00,50.00,95100 06/12/19,ARTO,157.00,157.00,149.00,155.00,28500 06/12/19,ASBI,310.00,310.00,310.00,310.00,2100 06/12/19,ASDM,1070.00,1070.00,1070.00,1070.00,0 06/12/19,ASGR,1230.00,1260.00,1215.00,1215.00,89600 06/12/19,ASII,7500.00,7575.00,7450.00,7500.00,27570300 06/12/19,ASJT,214.00,214.00,210.00,212.00,61100 06/12/19,ASMI,855.00,900.00,825.00,890.00,2257300 06/12/19,ASRI,330.00,332.00,326.00,328.00,5560800 06/12/19,ASRM,2110.00,2280.00,2100.00,2280.00,65600 06/12/19,ASSA,785.00,785.00,755.00,770.00,2452500 06/12/19,ATIC,880.00,880.00,880.00,880.00,0 06/12/19,ATPK,194.00,194.00,194.00,194.00,0 06/12/19,AUTO,1465.00,1465.00,1455.00,1460.00,298900 06/12/19,BABP,50.00,50.00,50.00,50.00,26200 06/12/19,BABP-W2,42.00,42.00,32.00,32.00,10100 06/12/19,BABP-W3,46.00,49.00,30.00,49.00,3100 06/12/19,BACA,300.00,300.00,298.00,298.00,4200 06/12/19,BACA-W2,100.00,100.00,100.00,100.00,0 06/12/19,BAJA,99.00,101.00,99.00,100.00,44700 06/12/19,BALI,1705.00,1705.00,1705.00,1705.00,0 06/12/19,BAPA,91.00,91.00,90.00,91.00,2600 06/12/19,BATA,615.00,640.00,580.00,615.00,58000 06/12/19,BAYU,1730.00,1730.00,1730.00,1730.00,1100 06/12/19,BBCA,29200.00,29500.00,29100.00,29225.00,13851100 06/12/19,BBHI,176.00,176.00,170.00,171.00,13500 06/12/19,BBKP,310.00,310.00,302.00,302.00,9714400 06/12/19,BBLD,486.00,486.00,486.00,486.00,200 06/12/19,BBMD,1610.00,1610.00,1610.00,1610.00,0 06/12/19,BBNI,8550.00,8650.00,8525.00,8600.00,19614500 06/12/19,BBRI,4170.00,4210.00,4170.00,4210.00,92904100 06/12/19,BBRM,50.00,50.00,50.00,50.00,1000 06/12/19,BBTN,2560.00,2590.00,2540.00,2580.00,14478600 06/12/19,BBYB,276.00,276.00,270.00,270.00,66100 06/12/19,BCAP,260.00,264.00,256.00,264.00,268800 06/12/19,BCIC,450.00,450.00,450.00,450.00,0 06/12/19,BCIP,74.00,81.00,74.00,79.00,1021700 06/12/19,BDMN,4750.00,4850.00,4660.00,4700.00,6566600 06/12/19,BEEF,180.00,186.00,180.00,182.00,3173400 06/12/19,BEEF-W,50.00,53.00,49.00,51.00,1471800 06/12/19,BEKS,50.00,50.00,50.00,50.00,99100 06/12/19,BELL,486.00,550.00,480.00,510.00,305000 06/12/19,BEST,280.00,284.00,268.00,274.00,25177500 06/12/19,BFIN,640.00,645.00,635.00,640.00,2003700 06/12/19,BGTG,76.00,78.00,74.00,78.00,7724200 06/12/19,BHIT,85.00,90.00,83.00,84.00,121371000 06/12/19,BIKA,234.00,234.00,220.00,224.00,1200 06/12/19,BIMA,51.00,51.00,50.00,51.00,122400 06/12/19,BINA,985.00,985.00,950.00,980.00,8600 06/12/19,BIPI,50.00,50.00,50.00,50.00,923100 06/12/19,BIPP,81.00,81.00,81.00,81.00,7100 06/12/19,BIPP-W2,1.00,1.00,1.00,1.00,0 06/12/19,BIRD,2980.00,3000.00,2960.00,2960.00,209100 06/12/19,BISI,1550.00,1550.00,1495.00,1500.00,3687700 06/12/19,BJBR,1625.00,1635.00,1490.00,1605.00,17951000 06/12/19,BJTM,630.00,630.00,625.00,625.00,5406300 06/12/19,BKDP,57.00,58.00,56.00,57.00,25300 06/12/19,BKSL,126.00,130.00,126.00,127.00,96932600 06/12/19,BKSL-W,31.00,33.00,31.00,32.00,4291600 06/12/19,BKSW,171.00,171.00,171.00,171.00,15000 06/12/19,BLTA,50.00,50.00,50.00,50.00,9800 06/12/19,BLTZ,4950.00,4950.00,4950.00,4950.00,0 06/12/19,BMAS,340.00,340.00,320.00,320.00,1400 06/12/19,BMRI,7900.00,7900.00,7800.00,7875.00,34665400 06/12/19,BMSR,117.00,124.00,117.00,124.00,400 06/12/19,BMTR,446.00,476.00,442.00,466.00,104009500 06/12/19,BNBA,290.00,290.00,276.00,290.00,44200 06/12/19,BNBR,50.00,50.00,50.00,50.00,23000 06/12/19,BNGA,1060.00,1085.00,1040.00,1055.00,14394500 06/12/19,BNII,250.00,254.00,246.00,248.00,1482200 06/12/19,BNLI,835.00,840.00,815.00,820.00,19754200 06/12/19,BOGA,765.00,765.00,760.00,760.00,3622800 06/12/19,BOGA-W,600.00,600.00,600.00,600.00,0 06/12/19,BOLT,840.00,840.00,835.00,840.00,81700 06/12/19,BORN,50.00,50.00,50.00,50.00,0 06/12/19,BOSS,1775.00,1775.00,1750.00,1770.00,6747100 06/12/19,BPFI,600.00,600.00,600.00,600.00,0 06/12/19,BPII,7100.00,7100.00,7100.00,7100.00,0 06/12/19,BPTR,93.00,93.00,89.00,91.00,281100 06/12/19,BRAM,7500.00,8950.00,7475.00,8950.00,600 06/12/19,BRIS,520.00,520.00,510.00,510.00,5428500 06/12/19,BRMS,50.00,50.00,50.00,50.00,61300 06/12/19,BRNA,1075.00,1075.00,1075.00,1075.00,0 06/12/19,BRPT,3400.00,3430.00,3350.00,3400.00,29141700 06/12/19,BRPT-W,1580.00,1580.00,1580.00,1580.00,0 06/12/19,BSDE,1380.00,1400.00,1350.00,1355.00,7227300 06/12/19,BSIM,550.00,555.00,550.00,555.00,32300 06/12/19,BSIM-W3,53.00,55.00,53.00,53.00,27500 06/12/19,BSSR,1970.00,1970.00,1970.00,1970.00,0 06/12/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 06/12/19,BTEK,109.00,110.00,106.00,108.00,18180500 06/12/19,BTEL,50.00,50.00,50.00,50.00,0 06/12/19,BTON,224.00,228.00,214.00,226.00,59900 06/12/19,BTPN,3600.00,3610.00,3600.00,3610.00,9400 06/12/19,BTPS,2870.00,2880.00,2770.00,2770.00,33374000 06/12/19,BUDI,100.00,101.00,99.00,100.00,323100 06/12/19,BUKK,1890.00,1890.00,1820.00,1890.00,32100 06/12/19,BULL,197.00,202.00,195.00,198.00,41388600 06/12/19,BULL-W,94.00,99.00,94.00,99.00,2100 06/12/19,BULL-W2,22.00,24.00,19.00,23.00,2646600 06/12/19,BUMI,125.00,129.00,122.00,123.00,247130900 06/12/19,BUVA,117.00,117.00,110.00,117.00,27106100 06/12/19,BVIC,168.00,168.00,167.00,167.00,72600 06/12/19,BWPT,151.00,158.00,148.00,158.00,6608300 06/12/19,BYAN,17975.00,17975.00,17125.00,17150.00,4300 06/12/19,CAKK,111.00,112.00,110.00,110.00,4066500 06/12/19,CAKK-W,37.00,38.00,36.00,36.00,1833600 06/12/19,CAMP,570.00,570.00,555.00,560.00,304500 06/12/19,CANI,157.00,157.00,157.00,157.00,100 06/12/19,CARS,266.00,266.00,258.00,262.00,2003000 06/12/19,CASA,370.00,370.00,354.00,364.00,15624300 06/12/19,CASA-W,161.00,161.00,161.00,161.00,0 06/12/19,CASS,730.00,730.00,730.00,730.00,100 06/12/19,CEKA,1355.00,1375.00,1330.00,1345.00,321600 06/12/19,CENT,86.00,86.00,85.00,85.00,1115000 06/12/19,CFIN,326.00,332.00,322.00,330.00,605900 06/12/19,CINT,282.00,282.00,278.00,280.00,280000 06/12/19,CITA,1600.00,1600.00,1550.00,1550.00,15200 06/12/19,CITY,278.00,278.00,268.00,276.00,14000 06/12/19,CITY-W,140.00,140.00,140.00,140.00,0 06/12/19,CKRA,76.00,76.00,76.00,76.00,0 06/12/19,CLAY,3170.00,3170.00,3170.00,3170.00,100 06/12/19,CLEO,382.00,394.00,380.00,390.00,15392300 06/12/19,CLPI,785.00,815.00,770.00,800.00,340500 06/12/19,CMNP,1235.00,1235.00,1225.00,1225.00,48300 06/12/19,CMPP,200.00,200.00,197.00,197.00,51600 06/12/19,CNKO,50.00,50.00,50.00,50.00,134200 06/12/19,CNTB,250.00,250.00,250.00,250.00,0 06/12/19,CNTX,430.00,466.00,430.00,466.00,39700 06/12/19,COCO,925.00,925.00,920.00,925.00,6456600 06/12/19,COCO-W,244.00,248.00,210.00,230.00,133400 06/12/19,COWL,210.00,210.00,204.00,210.00,146500 06/12/19,CPIN,4960.00,5200.00,4880.00,5075.00,16388000 06/12/19,CPRI,73.00,73.00,70.00,70.00,15769500 06/12/19,CPRI-W,47.00,49.00,43.00,44.00,1799700 06/12/19,CPRO,50.00,50.00,50.00,50.00,13200 06/12/19,CSAP,585.00,600.00,570.00,600.00,371800 06/12/19,CSIS,104.00,108.00,94.00,96.00,54586800 06/12/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 06/12/19,CTRA,1050.00,1085.00,1035.00,1045.00,28350800 06/12/19,CTTH,106.00,107.00,104.00,107.00,41600 06/12/19,DART,322.00,338.00,322.00,322.00,16500 06/12/19,DAYA,210.00,210.00,210.00,210.00,0 06/12/19,DEAL,765.00,765.00,750.00,755.00,3451400 06/12/19,DEAL-W,645.00,645.00,645.00,645.00,0 06/12/19,DEFI,1905.00,1930.00,1905.00,1925.00,3700 06/12/19,DEWA,50.00,50.00,50.00,50.00,500 06/12/19,DFAM,795.00,820.00,790.00,795.00,566100 06/12/19,DFAM-W,630.00,630.00,630.00,630.00,0 06/12/19,DGIK,50.00,50.00,50.00,50.00,200 06/12/19,DIGI,1700.00,1700.00,1695.00,1700.00,4400 06/12/19,DILD,326.00,328.00,310.00,316.00,846600 06/12/19,DIVA,2980.00,2990.00,2980.00,2980.00,393100 06/12/19,DKFT,197.00,200.00,194.00,194.00,155100 06/12/19,DLTA,6975.00,7100.00,6975.00,7100.00,1600 06/12/19,DMAS,270.00,272.00,262.00,262.00,11466300 06/12/19,DNAR,280.00,280.00,272.00,272.00,600 06/12/19,DNET,3150.00,3240.00,3150.00,3240.00,7200 06/12/19,DOID,515.00,520.00,510.00,515.00,7849500 06/12/19,DPNS,320.00,320.00,320.00,320.00,300 06/12/19,DPUM,127.00,127.00,123.00,126.00,2400 06/12/19,DSFI,118.00,118.00,116.00,116.00,55800 06/12/19,DSNG,360.00,364.00,360.00,364.00,367100 06/12/19,DSSA,14500.00,14500.00,14500.00,14500.00,0 06/12/19,DUCK,1500.00,1505.00,1500.00,1505.00,8600 06/12/19,DUTI,3790.00,3790.00,3790.00,3790.00,0 06/12/19,DVLA,2470.00,2470.00,2420.00,2470.00,1000 06/12/19,DWGL,97.00,99.00,97.00,98.00,212700 06/12/19,DWGL-W,20.00,20.00,19.00,19.00,175100 06/12/19,DYAN,117.00,119.00,116.00,116.00,2292700 06/12/19,ECII,1100.00,1100.00,1100.00,1100.00,0 06/12/19,EKAD,850.00,850.00,830.00,830.00,80700 06/12/19,ELSA,352.00,354.00,348.00,352.00,16223100 06/12/19,ELTY,50.00,50.00,50.00,50.00,203900 06/12/19,EMDE,246.00,248.00,244.00,248.00,21000 06/12/19,EMTK,7900.00,7900.00,7900.00,7900.00,2500 06/12/19,ENRG,55.00,59.00,55.00,57.00,52340200 06/12/19,EPMT,2480.00,2480.00,2480.00,2480.00,69500 06/12/19,ERAA,1330.00,1405.00,1310.00,1325.00,88737800 06/12/19,ERTX,134.00,134.00,134.00,134.00,0 06/12/19,ESSA,306.00,316.00,306.00,308.00,11608200 06/12/19,ESTI,95.00,95.00,93.00,93.00,1636400 06/12/19,ETWA,76.00,80.00,59.00,74.00,64800 06/12/19,EXCL,2980.00,2980.00,2860.00,2900.00,6123100 06/12/19,FAST,2110.00,2110.00,2110.00,2110.00,100 06/12/19,FASW,8600.00,8600.00,8250.00,8475.00,56400 06/12/19,FILM,1040.00,1040.00,1025.00,1025.00,586300 06/12/19,FINN,50.00,50.00,50.00,50.00,6600 06/12/19,FIRE,5575.00,6375.00,5375.00,5800.00,21385200 06/12/19,FIRE-W,8000.00,8000.00,8000.00,8000.00,0 06/12/19,FISH,3000.00,3000.00,3000.00,3000.00,1000 06/12/19,FITT,232.00,232.00,190.00,232.00,75160500 06/12/19,FITT-W,230.00,230.00,160.00,200.00,29769200 06/12/19,FMII,600.00,600.00,600.00,600.00,0 06/12/19,FOOD,162.00,162.00,160.00,162.00,263000 06/12/19,FORU,107.00,107.00,103.00,103.00,200 06/12/19,FORZ,900.00,900.00,890.00,900.00,10529300 06/12/19,FORZ-W,466.00,466.00,466.00,466.00,0 06/12/19,FPNI,145.00,148.00,141.00,143.00,784200 06/12/19,FREN,328.00,334.00,312.00,312.00,122823300 06/12/19,FREN-W,214.00,224.00,208.00,208.00,8542800 06/12/19,GAMA,50.00,50.00,50.00,50.00,10200 06/12/19,GDST,97.00,100.00,94.00,95.00,3587600 06/12/19,GDYR,1905.00,1905.00,1905.00,1905.00,0 06/12/19,GEMA,330.00,340.00,330.00,340.00,32500 06/12/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 06/12/19,GGRM,79900.00,80225.00,79425.00,79775.00,692800 06/12/19,GHON,1420.00,1420.00,1390.00,1390.00,1200 06/12/19,GIAA,422.00,438.00,416.00,428.00,32471600 06/12/19,GJTL,665.00,665.00,645.00,650.00,7769700 06/12/19,GLOB,350.00,350.00,332.00,350.00,3200 06/12/19,GMCW,860.00,860.00,860.00,860.00,0 06/12/19,GMFI,222.00,234.00,220.00,228.00,24756200 06/12/19,GMTD,19800.00,19800.00,19800.00,19800.00,100 06/12/19,GOLD,494.00,494.00,452.00,452.00,800 06/12/19,GOLL,50.00,50.00,50.00,50.00,0 06/12/19,GOOD,1605.00,1640.00,1605.00,1630.00,5700 06/12/19,GPRA,96.00,97.00,96.00,97.00,55700 06/12/19,GREN,328.00,328.00,328.00,328.00,0 06/12/19,GSMF,105.00,107.00,101.00,107.00,38700 06/12/19,GTBO,151.00,152.00,151.00,152.00,96800 06/12/19,GWSA,198.00,198.00,186.00,194.00,5800 06/12/19,GZCO,51.00,51.00,50.00,50.00,6254600 06/12/19,HADE,50.00,50.00,50.00,50.00,0 06/12/19,HDFA,137.00,174.00,90.00,131.00,19500 06/12/19,HDTX,120.00,120.00,120.00,120.00,0 06/12/19,HEAL,3560.00,3560.00,3390.00,3400.00,200100 06/12/19,HELI,210.00,220.00,210.00,218.00,481400 06/12/19,HELI-W,22.00,22.00,21.00,22.00,1296300 06/12/19,HERO,860.00,865.00,855.00,860.00,2600 06/12/19,HEXA,3050.00,3060.00,3050.00,3060.00,14700 06/12/19,HITS,700.00,700.00,700.00,700.00,0 06/12/19,HKMU,340.00,342.00,334.00,334.00,18279900 06/12/19,HMSP,3370.00,3470.00,3370.00,3380.00,17581100 06/12/19,HOKI,725.00,735.00,710.00,720.00,19166100 06/12/19,HOKI-W,630.00,630.00,630.00,630.00,0 06/12/19,HOME,97.00,98.00,94.00,95.00,9554300 06/12/19,HOTL,186.00,189.00,180.00,186.00,4249800 06/12/19,HRME,266.00,310.00,266.00,298.00,7737900 06/12/19,HRTA,252.00,260.00,252.00,256.00,313200 06/12/19,HRUM,1405.00,1425.00,1400.00,1410.00,1528100 06/12/19,IATA,50.00,50.00,50.00,50.00,700 06/12/19,IBFN,220.00,230.00,214.00,230.00,21100 06/12/19,IBFN-W,48.00,48.00,29.00,42.00,27500 06/12/19,IBST,8300.00,8300.00,8300.00,8300.00,500 06/12/19,ICBP,10150.00,10200.00,10050.00,10150.00,4065500 06/12/19,ICON,98.00,98.00,98.00,98.00,10100 06/12/19,IDPR,450.00,460.00,450.00,460.00,200 06/12/19,IGAR,376.00,376.00,376.00,376.00,200 06/12/19,IIKP,58.00,58.00,52.00,56.00,198521100 06/12/19,IKAI,151.00,153.00,146.00,151.00,7233100 06/12/19,IKBI,244.00,262.00,244.00,250.00,11300 06/12/19,IMAS,2690.00,2690.00,2650.00,2670.00,99300 06/12/19,IMJS,580.00,580.00,565.00,575.00,600000 06/12/19,IMPC,965.00,975.00,965.00,970.00,403200 06/12/19,INAF,3630.00,3700.00,3630.00,3630.00,41500 06/12/19,INAI,440.00,440.00,440.00,440.00,0 06/12/19,INCF,246.00,258.00,242.00,258.00,54000 06/12/19,INCI,498.00,498.00,498.00,498.00,2200 06/12/19,INCO,2940.00,3040.00,2930.00,2940.00,12564700 06/12/19,INDF,7100.00,7100.00,6975.00,7025.00,9086900 06/12/19,INDR,5325.00,5575.00,5325.00,5500.00,449500 06/12/19,INDS,2350.00,2440.00,2320.00,2350.00,1860300 06/12/19,INDX,67.00,67.00,60.00,60.00,42700 06/12/19,INDY,1390.00,1475.00,1390.00,1450.00,16753400 06/12/19,INKP,7625.00,7650.00,7000.00,7050.00,11961300 06/12/19,INPC,71.00,71.00,69.00,70.00,697900 06/12/19,INPC-W,9.00,9.00,8.00,8.00,125500 06/12/19,INPP,730.00,840.00,730.00,830.00,1400 06/12/19,INPS,3090.00,3090.00,3000.00,3090.00,4100 06/12/19,INRU,630.00,630.00,630.00,630.00,0 06/12/19,INTA,476.00,478.00,470.00,478.00,425100 06/12/19,INTA-W,244.00,244.00,244.00,244.00,0 06/12/19,INTD,164.00,170.00,162.00,166.00,18300 06/12/19,INTP,20400.00,20650.00,20200.00,20650.00,1302800 06/12/19,IPCC,1260.00,1260.00,1250.00,1250.00,56600 06/12/19,IPCM,270.00,274.00,260.00,272.00,83200 06/12/19,IPOL,97.00,99.00,97.00,99.00,426100 06/12/19,ISAT,2100.00,2130.00,2020.00,2030.00,4245400 06/12/19,ISSP,101.00,102.00,99.00,99.00,5799600 06/12/19,ITMA,775.00,775.00,775.00,775.00,600 06/12/19,ITMG,17000.00,17150.00,16925.00,17100.00,1159700 06/12/19,ITTG,82.00,82.00,82.00,82.00,0 06/12/19,JAST,535.00,550.00,525.00,550.00,159900 06/12/19,JAWA,123.00,123.00,123.00,123.00,0 06/12/19,JAYA,129.00,131.00,124.00,125.00,2915400 06/12/19,JAYA-W,32.00,32.00,30.00,31.00,2408000 06/12/19,JECC,6650.00,6650.00,6650.00,6650.00,0 06/12/19,JGLE,50.00,50.00,50.00,50.00,10000 06/12/19,JIHD,492.00,492.00,492.00,492.00,100 06/12/19,JKON,348.00,348.00,348.00,348.00,100 06/12/19,JKSW,60.00,60.00,60.00,60.00,0 06/12/19,JMAS,840.00,840.00,840.00,840.00,300 06/12/19,JPFA,1510.00,1630.00,1490.00,1605.00,109327700 06/12/19,JRPT,580.00,580.00,570.00,580.00,5742300 06/12/19,JSKY,1360.00,1410.00,1350.00,1350.00,9580800 06/12/19,JSMR,5725.00,5825.00,5675.00,5825.00,10038500 06/12/19,JSPT,1015.00,1015.00,1015.00,1015.00,300 06/12/19,JTPE,895.00,920.00,885.00,895.00,13841100 06/12/19,KAEF,3400.00,3410.00,3380.00,3400.00,596100 06/12/19,KARW,73.00,73.00,71.00,72.00,51300 06/12/19,KBLI,585.00,585.00,535.00,555.00,42975200 06/12/19,KBLM,240.00,248.00,234.00,248.00,140800 06/12/19,KBLV,420.00,450.00,420.00,422.00,11700 06/12/19,KBRI,50.00,50.00,50.00,50.00,0 06/12/19,KDSI,1000.00,1025.00,1000.00,1025.00,68300 06/12/19,KIAS,100.00,100.00,100.00,100.00,0 06/12/19,KICI,274.00,274.00,260.00,260.00,1400 06/12/19,KIJA,276.00,280.00,270.00,280.00,4254300 06/12/19,KINO,2780.00,2860.00,2720.00,2790.00,896800 06/12/19,KIOS,630.00,630.00,590.00,590.00,7200 06/12/19,KIOS-W,224.00,224.00,224.00,224.00,0 06/12/19,KKGI,198.00,208.00,198.00,200.00,62900 06/12/19,KLBF,1430.00,1460.00,1430.00,1450.00,13802100 06/12/19,KMTR,324.00,338.00,324.00,332.00,259700 06/12/19,KOBX,165.00,167.00,164.00,165.00,247900 06/12/19,KOIN,266.00,370.00,248.00,248.00,80500 06/12/19,KONI,294.00,294.00,292.00,294.00,2000 06/12/19,KOPI,655.00,655.00,640.00,655.00,49800 06/12/19,KPAL,222.00,230.00,202.00,208.00,12236900 06/12/19,KPAS,136.00,141.00,134.00,134.00,18961100 06/12/19,KPAS-W,41.00,42.00,40.00,41.00,205000 06/12/19,KPIG,133.00,134.00,133.00,134.00,397100 06/12/19,KRAH,2280.00,2280.00,2280.00,2280.00,9100 06/12/19,KRAS,420.00,424.00,416.00,418.00,2296300 06/12/19,KREN,600.00,605.00,585.00,590.00,77869000 06/12/19,LAND,1160.00,1185.00,1100.00,1185.00,931200 06/12/19,LAPD,50.00,50.00,50.00,50.00,100 06/12/19,LCGP,114.00,114.00,114.00,114.00,0 06/12/19,LCKM,328.00,328.00,328.00,328.00,5000 06/12/19,LEAD,60.00,61.00,59.00,59.00,14125600 06/12/19,LINK,4200.00,4200.00,4140.00,4170.00,1265900 06/12/19,LION,570.00,570.00,570.00,570.00,0 06/12/19,LMAS,60.00,60.00,58.00,60.00,505000 06/12/19,LMPI,147.00,147.00,147.00,147.00,0 06/12/19,LMSH,590.00,590.00,590.00,590.00,100 06/12/19,LPCK,1670.00,1750.00,1665.00,1750.00,1814700 06/12/19,LPGI,3600.00,3600.00,3600.00,3600.00,0 06/12/19,LPIN,274.00,274.00,270.00,274.00,123600 06/12/19,LPKR,314.00,316.00,300.00,310.00,31907900 06/12/19,LPLI,142.00,142.00,142.00,142.00,0 06/12/19,LPPF,3740.00,3770.00,3640.00,3650.00,10984300 06/12/19,LPPS,100.00,101.00,99.00,99.00,135700 06/12/19,LRNA,163.00,170.00,163.00,163.00,2200 06/12/19,LSIP,1125.00,1150.00,1115.00,1130.00,8467400 06/12/19,LTLS,620.00,620.00,615.00,620.00,131200 06/12/19,LUCK,1155.00,1280.00,1130.00,1235.00,15740300 06/12/19,MABA,50.00,51.00,50.00,50.00,1192533900 06/12/19,MAGP,50.00,50.00,50.00,50.00,100 06/12/19,MAIN,1045.00,1160.00,1040.00,1135.00,39258400 06/12/19,MAMI,130.00,135.00,129.00,132.00,86230900 06/12/19,MAMIP,600.00,600.00,600.00,600.00,0 06/12/19,MAPA,5800.00,5800.00,5775.00,5800.00,288400 06/12/19,MAPB,1780.00,1780.00,1780.00,1780.00,500 06/12/19,MAPI,910.00,925.00,885.00,895.00,10066600 06/12/19,MARI,248.00,250.00,246.00,248.00,6830600 06/12/19,MARK,505.00,515.00,500.00,500.00,2513900 06/12/19,MASA,590.00,635.00,590.00,600.00,33300 06/12/19,MAYA,7000.00,7000.00,7000.00,7000.00,0 06/12/19,MBAP,2540.00,2650.00,2330.00,2340.00,419900 06/12/19,MBSS,635.00,640.00,630.00,635.00,520300 06/12/19,MBTO,131.00,144.00,131.00,144.00,5100 06/12/19,MCAS,3530.00,3530.00,3490.00,3500.00,1447000 06/12/19,MCOR,149.00,150.00,146.00,149.00,755500 06/12/19,MDIA,135.00,139.00,135.00,137.00,4527200 06/12/19,MDKA,4000.00,4000.00,3950.00,4000.00,740200 06/12/19,MDKI,226.00,226.00,226.00,226.00,0 06/12/19,MDLN,262.00,270.00,262.00,264.00,11302000 06/12/19,MDRN,50.00,50.00,50.00,50.00,0 06/12/19,MEDC,785.00,790.00,775.00,780.00,8663400 06/12/19,MEDC-W,199.00,200.00,190.00,192.00,1174900 06/12/19,MEGA,5950.00,5950.00,5950.00,5950.00,0 06/12/19,MERK,3980.00,4000.00,3960.00,3990.00,38300 06/12/19,META,197.00,200.00,195.00,199.00,1047300 06/12/19,MFIN,1000.00,1000.00,1000.00,1000.00,50000 06/12/19,MFMI,540.00,540.00,540.00,540.00,0 06/12/19,MGNA,50.00,50.00,50.00,50.00,500 06/12/19,MGRO,825.00,855.00,820.00,850.00,7428200 06/12/19,MICE,402.00,402.00,400.00,400.00,122000 06/12/19,MIDI,1200.00,1200.00,1200.00,1200.00,0 06/12/19,MIKA,1950.00,2000.00,1940.00,1955.00,1357200 06/12/19,MINA,1250.00,1250.00,1150.00,1160.00,45800 06/12/19,MIRA,50.00,50.00,50.00,50.00,100 06/12/19,MITI,51.00,51.00,51.00,51.00,0 06/12/19,MKNT,138.00,143.00,131.00,132.00,1034500 06/12/19,MKPI,16500.00,16500.00,16500.00,16500.00,0 06/12/19,MLBI,20375.00,20375.00,20300.00,20300.00,400 06/12/19,MLIA,1410.00,1415.00,1405.00,1405.00,762500 06/12/19,MLPL,115.00,121.00,115.00,117.00,12112300 06/12/19,MLPT,810.00,810.00,800.00,800.00,1400 06/12/19,MMLP,400.00,400.00,386.00,400.00,311500 06/12/19,MNCN,1220.00,1250.00,1210.00,1235.00,45004400 06/12/19,MOLI,1010.00,1015.00,1000.00,1015.00,36400 06/12/19,MPMX,1425.00,1455.00,1390.00,1450.00,68152500 06/12/19,MPOW,116.00,116.00,105.00,106.00,206100 06/12/19,MPPA,208.00,224.00,206.00,220.00,33049000 06/12/19,MPRO,700.00,700.00,695.00,695.00,4000 06/12/19,MRAT,163.00,167.00,162.00,163.00,417400 06/12/19,MREI,6600.00,6600.00,6600.00,6600.00,0 06/12/19,MSIN,382.00,410.00,382.00,408.00,1192700 06/12/19,MSKY,1040.00,1045.00,1035.00,1045.00,107300 06/12/19,MTDL,1240.00,1260.00,1225.00,1230.00,7674100 06/12/19,MTFN,50.00,50.00,50.00,50.00,0 06/12/19,MTLA,440.00,450.00,440.00,450.00,1000 06/12/19,MTPS,1030.00,1030.00,970.00,975.00,744200 06/12/19,MTPS-W,258.00,262.00,230.00,240.00,22300 06/12/19,MTRA,380.00,380.00,380.00,380.00,77200 06/12/19,MTSM,216.00,250.00,216.00,250.00,5300 06/12/19,MTWI,73.00,76.00,73.00,74.00,68700 06/12/19,MYOH,1335.00,1335.00,1320.00,1330.00,110600 06/12/19,MYOR,2580.00,2590.00,2550.00,2560.00,220800 06/12/19,MYRX,107.00,108.00,106.00,107.00,1071873600 06/12/19,MYRXP,50.00,50.00,50.00,50.00,0 06/12/19,MYTX,70.00,70.00,70.00,70.00,13000 06/12/19,NAGA,260.00,260.00,224.00,224.00,1314800 06/12/19,NASA,670.00,670.00,660.00,670.00,4167300 06/12/19,NASA-W,610.00,610.00,610.00,610.00,600 06/12/19,NATO,750.00,755.00,740.00,745.00,12292000 06/12/19,NATO-W,474.00,478.00,408.00,420.00,7600 06/12/19,NELY,156.00,160.00,156.00,160.00,129200 06/12/19,NFCX,2580.00,2600.00,2580.00,2600.00,1315300 06/12/19,NICK,290.00,290.00,224.00,288.00,2400 06/12/19,NIKL,1800.00,1845.00,1770.00,1785.00,346300 06/12/19,NIPS,270.00,298.00,270.00,298.00,2083800 06/12/19,NIRO,130.00,130.00,130.00,130.00,0 06/12/19,NISP,900.00,900.00,885.00,885.00,3500 06/12/19,NOBU,960.00,960.00,960.00,960.00,0 06/12/19,NRCA,388.00,390.00,386.00,386.00,217600 06/12/19,NUSA,57.00,58.00,56.00,57.00,61415100 06/12/19,NUSA-W,13.00,13.00,12.00,13.00,4174100 06/12/19,OASA,292.00,310.00,292.00,304.00,32700 06/12/19,OCAP,2050.00,2080.00,2050.00,2080.00,600 06/12/19,OKAS,169.00,169.00,167.00,169.00,400 06/12/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 06/12/19,PADI,570.00,570.00,570.00,570.00,4400 06/12/19,PALM,254.00,254.00,254.00,254.00,300 06/12/19,PANI,107.00,111.00,107.00,108.00,34600 06/12/19,PANR,404.00,404.00,394.00,396.00,1355400 06/12/19,PANS,1430.00,1430.00,1425.00,1430.00,223600 06/12/19,PBID,1090.00,1100.00,1090.00,1100.00,278700 06/12/19,PBRX,550.00,550.00,545.00,545.00,100400 06/12/19,PBSA,660.00,660.00,660.00,660.00,200 06/12/19,PCAR,3420.00,3420.00,3420.00,3420.00,200 06/12/19,PDES,1330.00,1330.00,1330.00,1330.00,0 06/12/19,PEGE,176.00,176.00,176.00,176.00,0 06/12/19,PEHA,2010.00,2010.00,1905.00,1905.00,5900 06/12/19,PGAS,1990.00,2020.00,1985.00,1985.00,35512100 06/12/19,PGLI,340.00,350.00,340.00,350.00,200 06/12/19,PICO,284.00,284.00,284.00,284.00,100 06/12/19,PJAA,1300.00,1300.00,1300.00,1300.00,1000 06/12/19,PKPK,80.00,85.00,80.00,85.00,1200 06/12/19,PLAS,50.00,50.00,50.00,50.00,0 06/12/19,PLIN,4000.00,4370.00,4000.00,4360.00,21200 06/12/19,PNBN,1235.00,1245.00,1210.00,1220.00,2113800 06/12/19,PNBS,62.00,62.00,60.00,60.00,2627500 06/12/19,PNIN,1410.00,1420.00,1400.00,1410.00,169700 06/12/19,PNLF,360.00,370.00,354.00,358.00,15657500 06/12/19,PNSE,545.00,545.00,545.00,545.00,1400 06/12/19,POLA,1260.00,1260.00,1205.00,1260.00,48900 06/12/19,POLA-W,1100.00,1200.00,1090.00,1100.00,800 06/12/19,POLI,1075.00,1180.00,1050.00,1095.00,8700 06/12/19,POLL,1215.00,1215.00,1215.00,1215.00,0 06/12/19,POLY,86.00,112.00,86.00,110.00,81500600 06/12/19,POOL,2120.00,2230.00,2110.00,2210.00,78594000 06/12/19,POOL-W,4010.00,4010.00,4010.00,4010.00,0 06/12/19,PORT,530.00,530.00,530.00,530.00,0 06/12/19,POSA,286.00,286.00,274.00,278.00,2603100 06/12/19,POSA-W,14.00,14.00,13.00,13.00,41350700 06/12/19,POWR,900.00,900.00,895.00,895.00,175700 06/12/19,PPRE,388.00,388.00,384.00,388.00,2259400 06/12/19,PPRO,124.00,128.00,123.00,124.00,72300800 06/12/19,PRAS,172.00,172.00,172.00,172.00,1700 06/12/19,PRDA,3480.00,3480.00,3410.00,3410.00,6200 06/12/19,PRIM,460.00,460.00,460.00,460.00,0 06/12/19,PRIM-W,40.00,40.00,37.00,39.00,7100 06/12/19,PSAB,200.00,210.00,195.00,208.00,4647400 06/12/19,PSDN,280.00,280.00,270.00,270.00,200 06/12/19,PSKT,50.00,50.00,50.00,50.00,0 06/12/19,PSSI,165.00,167.00,163.00,164.00,7663100 06/12/19,PTBA,2930.00,2940.00,2870.00,2880.00,45497800 06/12/19,PTIS,308.00,308.00,308.00,308.00,0 06/12/19,PTPP,2070.00,2070.00,2020.00,2020.00,13838700 06/12/19,PTRO,1585.00,1625.00,1585.00,1600.00,289900 06/12/19,PTSN,1300.00,1320.00,1295.00,1305.00,2042200 06/12/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 06/12/19,PUDP,366.00,424.00,366.00,424.00,55400 06/12/19,PWON,750.00,770.00,735.00,750.00,52061300 06/12/19,PYFA,193.00,193.00,193.00,193.00,100 06/12/19,PZZA,1110.00,1110.00,1075.00,1080.00,167600 06/12/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 06/12/19,R-LQ45X,1060.00,1060.00,1059.00,1059.00,6600 06/12/19,RAJA,260.00,262.00,258.00,258.00,748900 06/12/19,RALS,1745.00,1750.00,1640.00,1655.00,6604900 06/12/19,RANC,398.00,400.00,398.00,400.00,120900 06/12/19,RBMS,86.00,86.00,82.00,82.00,1582000 06/12/19,RDTX,9000.00,9000.00,9000.00,9000.00,0 06/12/19,RELI,216.00,216.00,216.00,216.00,0 06/12/19,RICY,172.00,184.00,172.00,184.00,200 06/12/19,RIGS,326.00,326.00,314.00,316.00,96800 06/12/19,RIMO,132.00,133.00,131.00,133.00,531714100 06/12/19,RISE,620.00,620.00,615.00,620.00,1854900 06/12/19,RMBA,390.00,390.00,382.00,386.00,9500 06/12/19,RODA,250.00,256.00,248.00,256.00,57200 06/12/19,ROTI,1310.00,1310.00,1285.00,1295.00,4011300 06/12/19,RUIS,242.00,242.00,238.00,238.00,23600 06/12/19,SAFE,202.00,206.00,202.00,206.00,356100 06/12/19,SAME,510.00,510.00,500.00,510.00,1704700 06/12/19,SAPX,725.00,725.00,720.00,720.00,600 06/12/19,SATU,116.00,116.00,113.00,114.00,570600 06/12/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 06/12/19,SCCO,9250.00,9275.00,9250.00,9275.00,200 06/12/19,SCMA,1660.00,1695.00,1650.00,1690.00,10997200 06/12/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 06/12/19,SDMU,50.00,51.00,50.00,50.00,1401300 06/12/19,SDPC,105.00,105.00,105.00,105.00,10100 06/12/19,SDRA,780.00,780.00,780.00,780.00,100 06/12/19,SGRO,2350.00,2380.00,2350.00,2380.00,39300 06/12/19,SHID,3850.00,3850.00,3840.00,3840.00,1560400 06/12/19,SHIP,810.00,825.00,805.00,820.00,2177000 06/12/19,SIAP,83.00,83.00,83.00,83.00,0 06/12/19,SIDO,1000.00,1010.00,990.00,1005.00,568800 06/12/19,SILO,4250.00,4300.00,4230.00,4270.00,1052000 06/12/19,SIMA,60.00,62.00,60.00,62.00,1381900 06/12/19,SIMP,334.00,344.00,334.00,338.00,19887100 06/12/19,SIPD,800.00,810.00,800.00,810.00,300 06/12/19,SKBM,460.00,570.00,360.00,430.00,11900 06/12/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 06/12/19,SKRN,422.00,430.00,422.00,430.00,2074400 06/12/19,SKYB,284.00,284.00,284.00,284.00,0 06/12/19,SMAR,4120.00,4120.00,4120.00,4120.00,0 06/12/19,SMBR,595.00,740.00,595.00,740.00,26912700 06/12/19,SMCB,1530.00,1550.00,1510.00,1510.00,9900 06/12/19,SMDM,150.00,150.00,150.00,150.00,300 06/12/19,SMDR,302.00,304.00,300.00,304.00,318700 06/12/19,SMGR,11700.00,11950.00,11500.00,11600.00,6799900 06/12/19,SMMA,10000.00,10000.00,10000.00,10000.00,0 06/12/19,SMMT,130.00,135.00,129.00,134.00,190800 06/12/19,SMRA,1155.00,1185.00,1140.00,1165.00,18172600 06/12/19,SMRU,149.00,151.00,136.00,139.00,5751800 06/12/19,SMSM,1590.00,1590.00,1545.00,1560.00,3947800 06/12/19,SOCI,240.00,242.00,224.00,226.00,62827500 06/12/19,SONA,5650.00,5650.00,5650.00,5650.00,500 06/12/19,SOSS,380.00,380.00,350.00,370.00,900 06/12/19,SOSS-W,30.00,31.00,29.00,31.00,702800 06/12/19,SOTS,316.00,318.00,300.00,318.00,5900 06/12/19,SOTS-W,118.00,123.00,79.00,90.00,36500 06/12/19,SPMA,280.00,290.00,278.00,278.00,157200 06/12/19,SPTO,1025.00,1030.00,1010.00,1010.00,11678700 06/12/19,SQMI,195.00,196.00,193.00,194.00,290600 06/12/19,SRAJ,220.00,224.00,212.00,224.00,32800 06/12/19,SRIL,340.00,342.00,338.00,338.00,8435200 06/12/19,SRSN,70.00,82.00,70.00,76.00,58033800 06/12/19,SRTG,3660.00,3690.00,3650.00,3690.00,24000 06/12/19,SSIA,685.00,705.00,665.00,695.00,43130100 06/12/19,SSMS,1025.00,1025.00,1000.00,1000.00,50224200 06/12/19,SSTM,260.00,400.00,260.00,400.00,2700 06/12/19,STAR,99.00,100.00,99.00,100.00,18300 06/12/19,STTP,3710.00,3710.00,3710.00,3710.00,0 06/12/19,SUGI,50.00,50.00,50.00,50.00,100 06/12/19,SULI,74.00,81.00,71.00,72.00,18105600 06/12/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 06/12/19,SURE,3000.00,3020.00,2990.00,2990.00,5000 06/12/19,SWAT,117.00,121.00,117.00,118.00,17729900 06/12/19,TALF,330.00,330.00,330.00,330.00,0 06/12/19,TAMU,4900.00,4930.00,4890.00,4900.00,4398800 06/12/19,TARA,765.00,775.00,760.00,775.00,43318400 06/12/19,TAXI,50.00,50.00,50.00,50.00,7100 06/12/19,TBIG,3960.00,3970.00,3780.00,3920.00,5088800 06/12/19,TBLA,830.00,835.00,815.00,820.00,1710400 06/12/19,TBMS,780.00,810.00,775.00,810.00,12600 06/12/19,TCID,14500.00,14500.00,14250.00,14250.00,200 06/12/19,TCPI,6150.00,6150.00,6000.00,6000.00,2856500 06/12/19,TDPM,284.00,284.00,278.00,280.00,18937100 06/12/19,TELE,620.00,640.00,610.00,630.00,40500 06/12/19,TFCO,520.00,545.00,520.00,540.00,400 06/12/19,TGKA,3700.00,4800.00,3700.00,4800.00,500 06/12/19,TGRA,810.00,820.00,810.00,815.00,38135100 06/12/19,TIFA,176.00,180.00,166.00,177.00,1200 06/12/19,TINS,1175.00,1240.00,1165.00,1170.00,48695100 06/12/19,TIRA,224.00,246.00,224.00,228.00,2200 06/12/19,TIRT,70.00,70.00,67.00,67.00,1900 06/12/19,TKIM,11400.00,11400.00,10075.00,10225.00,3681500 06/12/19,TLKM,3880.00,3950.00,3840.00,3940.00,134724400 06/12/19,TMAS,780.00,780.00,780.00,780.00,10000 06/12/19,TMPI,50.00,50.00,50.00,50.00,0 06/12/19,TMPO,176.00,176.00,176.00,176.00,0 06/12/19,TNCA,290.00,350.00,270.00,296.00,174700 06/12/19,TOBA,498.00,498.00,488.00,496.00,146000 06/12/19,TOPS,700.00,700.00,685.00,700.00,2668100 06/12/19,TOTL,530.00,545.00,525.00,530.00,1537400 06/12/19,TOTO,360.00,360.00,352.00,356.00,57900 06/12/19,TOWR,755.00,755.00,715.00,720.00,18182900 06/12/19,TPIA,5000.00,5025.00,4850.00,5025.00,6459600 06/12/19,TPMA,280.00,286.00,280.00,282.00,36600 06/12/19,TRAM,123.00,139.00,122.00,138.00,1544985700 06/12/19,TRAM-W,56.00,60.00,53.00,56.00,2058600 06/12/19,TRIL,50.00,50.00,50.00,50.00,0 06/12/19,TRIM,165.00,170.00,165.00,170.00,300 06/12/19,TRIO,50.00,50.00,50.00,50.00,700 06/12/19,TRIS,218.00,224.00,218.00,224.00,197700 06/12/19,TRST,416.00,416.00,416.00,416.00,0 06/12/19,TRUK,106.00,109.00,106.00,108.00,1368500 06/12/19,TRUS,332.00,332.00,332.00,332.00,100 06/12/19,TSPC,1590.00,1590.00,1560.00,1585.00,115000 06/12/19,TUGU,2970.00,2970.00,2970.00,2970.00,3000 06/12/19,TURI,1110.00,1110.00,1105.00,1105.00,175300 06/12/19,ULTJ,1375.00,1395.00,1370.00,1375.00,324600 06/12/19,UNIC,4130.00,4590.00,4130.00,4520.00,9700 06/12/19,UNIT,208.00,208.00,208.00,208.00,5000 06/12/19,UNSP,85.00,90.00,85.00,88.00,2914400 06/12/19,UNTR,26200.00,26900.00,26200.00,26775.00,2917900 06/12/19,UNVR,44300.00,45000.00,44100.00,45000.00,1303300 06/12/19,URBN,2380.00,2380.00,2370.00,2370.00,102100 06/12/19,URBN-W,67.00,70.00,65.00,68.00,1510100 06/12/19,VICO,103.00,107.00,99.00,107.00,47500 06/12/19,VINS,92.00,92.00,92.00,92.00,3000 06/12/19,VINS-W,40.00,40.00,37.00,37.00,8800 06/12/19,VIVA,129.00,137.00,128.00,129.00,89635700 06/12/19,VOKS,328.00,330.00,306.00,306.00,4509200 06/12/19,VRNA,121.00,121.00,121.00,121.00,400 06/12/19,WAPO,85.00,86.00,85.00,86.00,10200 06/12/19,WEGE,336.00,342.00,328.00,330.00,41810400 06/12/19,WEHA,154.00,157.00,154.00,157.00,2591500 06/12/19,WICO,510.00,600.00,510.00,600.00,300 06/12/19,WIIM,228.00,232.00,226.00,228.00,2277900 06/12/19,WIKA,2340.00,2360.00,2320.00,2340.00,15190700 06/12/19,WINS,194.00,194.00,194.00,194.00,800 06/12/19,WOMF,324.00,324.00,318.00,320.00,214300 06/12/19,WOOD,885.00,890.00,860.00,865.00,8874400 06/12/19,WSBP,402.00,404.00,398.00,398.00,19726700 06/12/19,WSKT,1890.00,1910.00,1870.00,1870.00,16250300 06/12/19,WTON,550.00,565.00,550.00,550.00,10000900 06/12/19,XBID,546.00,546.00,546.00,546.00,0 06/12/19,XBLQ,500.00,500.00,500.00,500.00,0 06/12/19,XBNI,1053.00,1053.00,1053.00,1053.00,0 06/12/19,XBSK,392.00,392.00,392.00,392.00,0 06/12/19,XCID,66.00,66.00,64.00,66.00,66200 06/12/19,XCIS,106.00,106.00,106.00,106.00,900 06/12/19,XDIF,470.00,470.00,470.00,470.00,0 06/12/19,XIHD,520.00,520.00,520.00,520.00,0 06/12/19,XIIC,1117.00,1117.00,1117.00,1117.00,0 06/12/19,XIIF,714.00,714.00,704.00,704.00,400 06/12/19,XIIT,564.00,564.00,564.00,564.00,23500 06/12/19,XIJI,693.00,693.00,693.00,693.00,100 06/12/19,XIPI,171.00,171.00,171.00,171.00,3000 06/12/19,XISB,398.00,398.00,398.00,398.00,0 06/12/19,XISC,768.00,768.00,768.00,768.00,0 06/12/19,XISI,349.00,349.00,349.00,349.00,0 06/12/19,XISR,400.00,403.00,400.00,400.00,3800 06/12/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 06/12/19,XMTS,531.00,531.00,531.00,531.00,0 06/12/19,XPDV,505.00,505.00,505.00,505.00,0 06/12/19,XPES,406.00,406.00,406.00,406.00,0 06/12/19,XPFT,526.00,526.00,526.00,526.00,0 06/12/19,XPID,497.00,497.00,497.00,497.00,0 06/12/19,XPLC,482.00,482.00,482.00,482.00,0 06/12/19,XPLQ,507.00,507.00,507.00,507.00,0 06/12/19,XPMI,970.00,1015.00,970.00,1015.00,4300 06/12/19,XPSG,419.00,419.00,419.00,419.00,0 06/12/19,XPTD,511.00,511.00,511.00,511.00,0 06/12/19,XSBC,112.00,112.00,112.00,112.00,0 06/12/19,YELO,195.00,196.00,191.00,193.00,551000 06/12/19,YELO-W,27.00,28.00,26.00,27.00,1057400 06/12/19,YPAS,340.00,340.00,340.00,340.00,100 06/12/19,YULE,145.00,145.00,145.00,145.00,200 06/12/19,ZBRA,50.00,50.00,50.00,50.00,0 06/12/19,ZINC,466.00,474.00,462.00,474.00,43963000 06/12/19,ZONE,575.00,595.00,575.00,590.00,1505300