,,,,,, 07/12/19,AALI,10400.00,10450.00,10100.00,10150.00,1069000 07/12/19,ABBA,177.00,178.00,158.00,160.00,132967100 07/12/19,ABDA,7000.00,7000.00,7000.00,7000.00,0 07/12/19,ABMM,1845.00,1845.00,1800.00,1800.00,1800 07/12/19,ACES,1820.00,1835.00,1805.00,1805.00,2705100 07/12/19,ACST,1485.00,1485.00,1470.00,1480.00,104800 07/12/19,ADES,1170.00,1190.00,1170.00,1180.00,68900 07/12/19,ADHI,1585.00,1595.00,1565.00,1565.00,6201100 07/12/19,ADMF,9850.00,9875.00,9800.00,9875.00,202600 07/12/19,ADMG,294.00,296.00,280.00,280.00,1578500 07/12/19,ADRO,1335.00,1340.00,1275.00,1280.00,46977100 07/12/19,AGII,605.00,620.00,595.00,615.00,29338000 07/12/19,AGRO,318.00,324.00,312.00,316.00,18353300 07/12/19,AGRS,278.00,280.00,272.00,280.00,31400 07/12/19,AHAP,60.00,67.00,58.00,58.00,171700 07/12/19,AIMS,180.00,180.00,180.00,180.00,0 07/12/19,AISA,168.00,168.00,168.00,168.00,0 07/12/19,AKKU,50.00,50.00,50.00,50.00,110100 07/12/19,AKPI,422.00,422.00,420.00,420.00,38900 07/12/19,AKRA,4340.00,4390.00,4240.00,4300.00,11397200 07/12/19,AKSI,304.00,304.00,266.00,266.00,1400 07/12/19,ALDO,380.00,380.00,358.00,372.00,45700 07/12/19,ALKA,398.00,398.00,398.00,398.00,0 07/12/19,ALMI,480.00,498.00,460.00,482.00,12800 07/12/19,ALTO,384.00,384.00,384.00,384.00,1000 07/12/19,AMAG,312.00,312.00,312.00,312.00,0 07/12/19,AMFG,5300.00,5300.00,5300.00,5300.00,0 07/12/19,AMIN,366.00,366.00,364.00,364.00,1000 07/12/19,AMRT,905.00,915.00,905.00,910.00,28800 07/12/19,ANDI,1955.00,1995.00,1955.00,1995.00,46100 07/12/19,ANJT,915.00,915.00,915.00,915.00,55100 07/12/19,ANTM,850.00,855.00,835.00,845.00,54953400 07/12/19,APEX,700.00,700.00,700.00,700.00,0 07/12/19,APIC,605.00,610.00,605.00,610.00,25462100 07/12/19,APIC-W,605.00,330.00,330.00,330.00,0 07/12/19,APII,168.00,171.00,168.00,168.00,11600 07/12/19,APLI,96.00,100.00,96.00,100.00,28000 07/12/19,APLN,252.00,258.00,242.00,244.00,111955300 07/12/19,APOL,50.00,50.00,50.00,50.00,30200 07/12/19,APOL-W2,33.00,33.00,22.00,22.00,116400 07/12/19,ARGO,825.00,825.00,825.00,825.00,0 07/12/19,ARII,805.00,805.00,805.00,805.00,50000 07/12/19,ARKA,550.00,550.00,550.00,550.00,60200 07/12/19,ARMY,278.00,278.00,270.00,278.00,6989400 07/12/19,ARNA,510.00,510.00,500.00,510.00,426800 07/12/19,ARTA,400.00,400.00,400.00,400.00,0 07/12/19,ARTI,50.00,50.00,50.00,50.00,700 07/12/19,ARTO,180.00,180.00,171.00,171.00,40200 07/12/19,ASBI,310.00,310.00,310.00,310.00,500 07/12/19,ASDM,1060.00,1060.00,1060.00,1060.00,500 07/12/19,ASGR,1195.00,1195.00,1195.00,1195.00,11500 07/12/19,ASII,7500.00,7500.00,7400.00,7450.00,31711400 07/12/19,ASJT,226.00,232.00,226.00,230.00,105900 07/12/19,ASMI,970.00,975.00,970.00,970.00,1058600 07/12/19,ASRI,356.00,356.00,344.00,346.00,9973800 07/12/19,ASRM,2280.00,2280.00,2280.00,2280.00,2200 07/12/19,ASSA,865.00,865.00,825.00,835.00,2129000 07/12/19,ATIC,830.00,850.00,770.00,770.00,12200 07/12/19,ATPK,194.00,194.00,194.00,194.00,0 07/12/19,AUTO,1455.00,1480.00,1455.00,1465.00,1610800 07/12/19,BABP,50.00,50.00,50.00,50.00,42300 07/12/19,BABP-W2,33.00,33.00,33.00,33.00,500 07/12/19,BABP-W3,44.00,49.00,21.00,49.00,27100 07/12/19,BACA,286.00,286.00,280.00,280.00,4100 07/12/19,BACA-W2,286.00,100.00,100.00,100.00,0 07/12/19,BAJA,100.00,100.00,98.00,99.00,119500 07/12/19,BALI,1670.00,1670.00,1655.00,1660.00,181700 07/12/19,BAPA,90.00,90.00,88.00,89.00,10900 07/12/19,BATA,585.00,600.00,585.00,595.00,4100 07/12/19,BAYU,1305.00,1335.00,1250.00,1335.00,3500 07/12/19,BBCA,30000.00,30150.00,29975.00,30050.00,5967600 07/12/19,BBHI,161.00,164.00,161.00,164.00,33500 07/12/19,BBKP,318.00,324.00,316.00,318.00,11331500 07/12/19,BBLD,462.00,472.00,456.00,472.00,15100 07/12/19,BBMD,1950.00,1950.00,1950.00,1950.00,0 07/12/19,BBNI,9200.00,9250.00,9150.00,9200.00,13536800 07/12/19,BBRI,4510.00,4540.00,4490.00,4510.00,64575400 07/12/19,BBRM,50.00,50.00,50.00,50.00,600 07/12/19,BBTN,2470.00,2470.00,2430.00,2430.00,9370200 07/12/19,BBYB,280.00,284.00,280.00,284.00,35000 07/12/19,BCAP,230.00,230.00,226.00,230.00,139000 07/12/19,BCIC,450.00,450.00,450.00,450.00,0 07/12/19,BCIP,84.00,85.00,82.00,83.00,1572500 07/12/19,BDMN,4620.00,4650.00,4430.00,4430.00,8723900 07/12/19,BEEF,286.00,290.00,278.00,278.00,5945200 07/12/19,BEEF-W,50.00,51.00,49.00,50.00,911300 07/12/19,BEKS,50.00,50.00,50.00,50.00,407700 07/12/19,BELL,478.00,478.00,468.00,468.00,82100 07/12/19,BEST,326.00,330.00,320.00,322.00,11665600 07/12/19,BFIN,595.00,595.00,590.00,590.00,154600 07/12/19,BGTG,75.00,76.00,74.00,75.00,2296400 07/12/19,BHIT,82.00,85.00,82.00,83.00,23770100 07/12/19,BIKA,210.00,210.00,210.00,210.00,0 07/12/19,BIMA,50.00,50.00,50.00,50.00,20100 07/12/19,BINA,940.00,960.00,940.00,940.00,142800 07/12/19,BIPI,52.00,64.00,51.00,62.00,900324800 07/12/19,BIPI-W,52.00,1.00,1.00,1.00,0 07/12/19,BIPP,90.00,90.00,85.00,85.00,21700 07/12/19,BIPP-W2,90.00,1.00,1.00,1.00,0 07/12/19,BIRD,2940.00,2960.00,2900.00,2910.00,874200 07/12/19,BISI,1470.00,1470.00,1430.00,1445.00,101100 07/12/19,BJBR,1690.00,1700.00,1680.00,1690.00,8187800 07/12/19,BJTM,640.00,645.00,635.00,635.00,1710000 07/12/19,BKDP,58.00,58.00,58.00,58.00,18400 07/12/19,BKSL,126.00,128.00,124.00,124.00,225094200 07/12/19,BKSL-W,30.00,30.00,29.00,30.00,595900 07/12/19,BKSW,181.00,181.00,181.00,181.00,0 07/12/19,BLTA,50.00,50.00,50.00,50.00,500 07/12/19,BLTZ,3800.00,3800.00,3800.00,3800.00,0 07/12/19,BLUE,500.00,530.00,426.00,500.00,2432200 07/12/19,BMAS,312.00,312.00,310.00,310.00,7000 07/12/19,BMRI,8050.00,8125.00,8025.00,8075.00,36737000 07/12/19,BMSR,110.00,110.00,108.00,108.00,4900 07/12/19,BMTR,430.00,444.00,420.00,428.00,95405500 07/12/19,BNBA,276.00,276.00,274.00,276.00,12300 07/12/19,BNBR,50.00,50.00,50.00,50.00,2200 07/12/19,BNGA,1110.00,1125.00,1085.00,1085.00,1529400 07/12/19,BNII,260.00,262.00,254.00,254.00,736100 07/12/19,BNLI,865.00,970.00,860.00,965.00,156791700 07/12/19,BOGA,750.00,760.00,750.00,760.00,5872300 07/12/19,BOGA-W,750.00,600.00,600.00,600.00,0 07/12/19,BOLA,368.00,372.00,364.00,370.00,1367100 07/12/19,BOLT,890.00,890.00,865.00,865.00,113700 07/12/19,BORN,50.00,50.00,50.00,50.00,0 07/12/19,BOSS,1910.00,1910.00,1875.00,1890.00,1669000 07/12/19,BPFI,865.00,870.00,865.00,870.00,15100 07/12/19,BPII,7050.00,7050.00,7050.00,7050.00,0 07/12/19,BPTR,100.00,103.00,99.00,101.00,241800 07/12/19,BRAM,14000.00,14000.00,14000.00,14000.00,0 07/12/19,BRIS,505.00,505.00,500.00,500.00,18799700 07/12/19,BRMS,50.00,50.00,50.00,50.00,9200 07/12/19,BRNA,1080.00,1080.00,1080.00,1080.00,0 07/12/19,BRPT,3410.00,3670.00,3410.00,3660.00,39333400 07/12/19,BRPT-W,1700.00,1760.00,1700.00,1760.00,11800 07/12/19,BSDE,1500.00,1540.00,1490.00,1500.00,16869100 07/12/19,BSIM,615.00,615.00,615.00,615.00,0 07/12/19,BSIM-W3,69.00,69.00,66.00,66.00,200 07/12/19,BSSR,1690.00,1740.00,1690.00,1740.00,200 07/12/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 07/12/19,BTEK,84.00,84.00,81.00,82.00,7410800 07/12/19,BTEL,50.00,50.00,50.00,50.00,0 07/12/19,BTON,240.00,242.00,236.00,236.00,41600 07/12/19,BTPN,3560.00,3610.00,3540.00,3540.00,25900 07/12/19,BTPS,3630.00,3660.00,3400.00,3420.00,35533300 07/12/19,BUDI,100.00,101.00,100.00,100.00,186000 07/12/19,BUKK,1890.00,1935.00,1890.00,1935.00,8400 07/12/19,BULL,190.00,190.00,187.00,189.00,25416400 07/12/19,BULL-W,89.00,89.00,89.00,89.00,46000 07/12/19,BULL-W2,25.00,28.00,24.00,28.00,3651600 07/12/19,BUMI,118.00,120.00,117.00,118.00,174630500 07/12/19,BUVA,105.00,106.00,102.00,102.00,27166400 07/12/19,BVIC,168.00,170.00,168.00,169.00,13100 07/12/19,BWPT,161.00,162.00,159.00,160.00,2364500 07/12/19,BYAN,17150.00,17150.00,17150.00,17150.00,100 07/12/19,CAKK,123.00,124.00,119.00,119.00,21056600 07/12/19,CAKK-W,34.00,35.00,33.00,34.00,1087100 07/12/19,CAMP,510.00,525.00,510.00,510.00,1517000 07/12/19,CANI,153.00,153.00,153.00,153.00,0 07/12/19,CARS,248.00,252.00,246.00,246.00,4184400 07/12/19,CASA,382.00,382.00,376.00,380.00,7998700 07/12/19,CASA-W,382.00,350.00,350.00,350.00,0 07/12/19,CASS,725.00,725.00,725.00,725.00,0 07/12/19,CCSI,212.00,240.00,212.00,238.00,35987600 07/12/19,CEKA,1505.00,1545.00,1485.00,1530.00,68900 07/12/19,CENT,94.00,94.00,92.00,92.00,3690700 07/12/19,CFIN,310.00,310.00,308.00,310.00,3269800 07/12/19,CINT,266.00,268.00,266.00,266.00,195500 07/12/19,CITA,1610.00,1610.00,1600.00,1600.00,19700 07/12/19,CITY,220.00,220.00,204.00,218.00,14000 07/12/19,CITY-W,220.00,101.00,101.00,101.00,0 07/12/19,CKRA,76.00,76.00,76.00,76.00,0 07/12/19,CLAY,3580.00,3590.00,3550.00,3570.00,32700 07/12/19,CLEO,418.00,418.00,414.00,414.00,7511100 07/12/19,CLPI,800.00,805.00,790.00,800.00,501700 07/12/19,CMNP,1380.00,1405.00,1380.00,1405.00,156200 07/12/19,CMPP,190.00,193.00,190.00,191.00,83800 07/12/19,CNKO,50.00,50.00,50.00,50.00,300 07/12/19,CNTB,250.00,250.00,250.00,250.00,0 07/12/19,CNTX,468.00,468.00,468.00,468.00,0 07/12/19,COCO,925.00,925.00,920.00,925.00,2887900 07/12/19,COCO-W,334.00,366.00,334.00,338.00,39200 07/12/19,COWL,216.00,220.00,210.00,220.00,214500 07/12/19,CPIN,5500.00,5625.00,5250.00,5250.00,11048900 07/12/19,CPRI,74.00,77.00,74.00,74.00,20152100 07/12/19,CPRI-W,43.00,44.00,40.00,41.00,506800 07/12/19,CPRO,50.00,50.00,50.00,50.00,126900 07/12/19,CSAP,590.00,590.00,590.00,590.00,202400 07/12/19,CSIS,103.00,103.00,97.00,97.00,3957000 07/12/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 07/12/19,CTRA,1185.00,1220.00,1180.00,1190.00,58505800 07/12/19,CTTH,101.00,104.00,101.00,103.00,67100 07/12/19,DART,342.00,362.00,322.00,346.00,400 07/12/19,DAYA,210.00,210.00,210.00,210.00,0 07/12/19,DEAL,1205.00,1265.00,1155.00,1230.00,56377700 07/12/19,DEAL-W,1205.00,850.00,850.00,850.00,0 07/12/19,DEFI,1995.00,1995.00,1995.00,1995.00,0 07/12/19,DEWA,50.00,50.00,50.00,50.00,23400 07/12/19,DFAM,835.00,840.00,825.00,835.00,507500 07/12/19,DFAM-W,835.00,685.00,685.00,685.00,0 07/12/19,DGIK,50.00,50.00,50.00,50.00,800 07/12/19,DIGI,1700.00,1700.00,1690.00,1700.00,5600 07/12/19,DILD,406.00,438.00,406.00,434.00,41708500 07/12/19,DIVA,3440.00,3450.00,3430.00,3450.00,221300 07/12/19,DKFT,200.00,202.00,198.00,199.00,1089800 07/12/19,DLTA,7175.00,7175.00,7175.00,7175.00,1500 07/12/19,DMAS,284.00,288.00,280.00,280.00,32282200 07/12/19,DNAR,288.00,288.00,266.00,276.00,124800 07/12/19,DNET,2980.00,3000.00,2980.00,3000.00,14500 07/12/19,DOID,510.00,510.00,500.00,500.00,5296900 07/12/19,DPNS,304.00,304.00,304.00,304.00,600 07/12/19,DPUM,129.00,129.00,121.00,121.00,26200 07/12/19,DSFI,124.00,126.00,120.00,124.00,1655700 07/12/19,DSNG,360.00,364.00,354.00,356.00,433400 07/12/19,DSSA,14500.00,14500.00,14500.00,14500.00,0 07/12/19,DUCK,1560.00,1595.00,1560.00,1575.00,335900 07/12/19,DUTI,6900.00,6900.00,6900.00,6900.00,0 07/12/19,DVLA,2330.00,2330.00,2250.00,2330.00,500 07/12/19,DWGL,96.00,96.00,96.00,96.00,0 07/12/19,DWGL-W,18.00,18.00,17.00,18.00,555700 07/12/19,DYAN,146.00,148.00,142.00,142.00,10891500 07/12/19,EAST,130.00,133.00,125.00,125.00,12796100 07/12/19,EAST-W,25.00,26.00,22.00,22.00,23131600 07/12/19,ECII,1100.00,1100.00,1100.00,1100.00,73700 07/12/19,EKAD,875.00,880.00,870.00,875.00,132500 07/12/19,ELSA,378.00,378.00,366.00,370.00,16336900 07/12/19,ELTY,50.00,50.00,50.00,50.00,0 07/12/19,EMDE,242.00,242.00,240.00,242.00,14300 07/12/19,EMTK,7300.00,7500.00,7300.00,7500.00,81400 07/12/19,ENRG,60.00,61.00,59.00,59.00,15375500 07/12/19,ENVY,880.00,935.00,825.00,890.00,65932600 07/12/19,EPMT,2350.00,2350.00,2350.00,2350.00,0 07/12/19,ERAA,2100.00,2110.00,1975.00,1975.00,52238200 07/12/19,ERTX,126.00,126.00,126.00,126.00,0 07/12/19,ESSA,306.00,310.00,302.00,302.00,9540600 07/12/19,ESTI,91.00,91.00,90.00,91.00,320600 07/12/19,ETWA,66.00,66.00,63.00,63.00,3000 07/12/19,EXCL,2920.00,2920.00,2850.00,2860.00,5579900 07/12/19,FAST,2350.00,2350.00,2350.00,2350.00,0 07/12/19,FASW,8150.00,8150.00,8125.00,8125.00,13900 07/12/19,FILM,1000.00,1020.00,985.00,990.00,265900 07/12/19,FINN,50.00,50.00,50.00,50.00,63500 07/12/19,FIRE,3950.00,3950.00,3370.00,3370.00,24533400 07/12/19,FIRE-W,3950.00,3800.00,3800.00,3800.00,0 07/12/19,FISH,2960.00,2960.00,2960.00,2960.00,200 07/12/19,FITT,112.00,118.00,107.00,108.00,7034100 07/12/19,FITT-W,60.00,64.00,56.00,60.00,193500 07/12/19,FMII,605.00,605.00,605.00,605.00,0 07/12/19,FOOD,150.00,150.00,145.00,148.00,260800 07/12/19,FORU,96.00,96.00,96.00,96.00,100 07/12/19,FORZ,900.00,905.00,875.00,905.00,29051700 07/12/19,FORZ-W,900.00,466.00,466.00,466.00,0 07/12/19,FPNI,139.00,139.00,136.00,139.00,635400 07/12/19,FREN,320.00,320.00,312.00,312.00,22313400 07/12/19,FREN-W,222.00,222.00,210.00,210.00,305200 07/12/19,FUJI,142.00,144.00,131.00,133.00,2674100 07/12/19,GAMA,50.00,50.00,50.00,50.00,72700 07/12/19,GDST,92.00,92.00,89.00,90.00,53400 07/12/19,GDYR,1950.00,1950.00,1950.00,1950.00,200 07/12/19,GEMA,342.00,342.00,342.00,342.00,30000 07/12/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 07/12/19,GGRM,76250.00,76850.00,73950.00,74000.00,2738000 07/12/19,GHON,1255.00,1285.00,1245.00,1285.00,21600 07/12/19,GIAA,410.00,424.00,410.00,410.00,21361700 07/12/19,GJTL,770.00,770.00,745.00,750.00,6234800 07/12/19,GLOB,368.00,368.00,320.00,328.00,53200 07/12/19,GMCW,860.00,860.00,860.00,860.00,0 07/12/19,GMFI,216.00,218.00,214.00,214.00,2216300 07/12/19,GMTD,19600.00,19600.00,19600.00,19600.00,500 07/12/19,GOLD,288.00,328.00,282.00,306.00,548200 07/12/19,GOLL,50.00,50.00,50.00,50.00,0 07/12/19,GOOD,1565.00,1575.00,1535.00,1555.00,17600 07/12/19,GPRA,94.00,97.00,94.00,94.00,205600 07/12/19,GREN,328.00,328.00,328.00,328.00,0 07/12/19,GSMF,110.00,110.00,110.00,110.00,0 07/12/19,GTBO,165.00,169.00,165.00,169.00,14300 07/12/19,GWSA,185.00,189.00,185.00,189.00,127800 07/12/19,GZCO,50.00,50.00,50.00,50.00,1524600 07/12/19,HADE,50.00,50.00,50.00,50.00,0 07/12/19,HDFA,182.00,182.00,169.00,169.00,22100 07/12/19,HDIT,785.00,785.00,785.00,785.00,11700 07/12/19,HDTX,120.00,120.00,120.00,120.00,0 07/12/19,HEAL,3300.00,3310.00,3290.00,3300.00,30400 07/12/19,HELI,174.00,185.00,174.00,184.00,500600 07/12/19,HELI-W,17.00,17.00,16.00,17.00,1465200 07/12/19,HERO,800.00,800.00,800.00,800.00,1500 07/12/19,HEXA,3340.00,3380.00,3300.00,3340.00,173200 07/12/19,HITS,630.00,640.00,630.00,640.00,800 07/12/19,HKMU,370.00,376.00,362.00,362.00,13818500 07/12/19,HMSP,3120.00,3150.00,3020.00,3030.00,43882900 07/12/19,HOKI,815.00,830.00,790.00,805.00,16002300 07/12/19,HOKI-W,630.00,630.00,630.00,630.00,20000 07/12/19,HOME,54.00,54.00,52.00,53.00,3763832500 07/12/19,HOTL,184.00,189.00,183.00,183.00,5719000 07/12/19,HRME,535.00,565.00,510.00,520.00,12235500 07/12/19,HRTA,254.00,260.00,254.00,260.00,689300 07/12/19,HRUM,1385.00,1400.00,1360.00,1365.00,2081200 07/12/19,IATA,50.00,50.00,50.00,50.00,1700 07/12/19,IBFN,258.00,258.00,212.00,212.00,14100 07/12/19,IBFN-W,33.00,40.00,21.00,37.00,169200 07/12/19,IBST,8300.00,8300.00,8300.00,8300.00,0 07/12/19,ICBP,10250.00,10400.00,10200.00,10275.00,4944000 07/12/19,ICON,100.00,100.00,98.00,98.00,7000 07/12/19,IDPR,400.00,400.00,390.00,390.00,1400 07/12/19,IGAR,370.00,370.00,362.00,368.00,126200 07/12/19,IIKP,62.00,62.00,60.00,60.00,114421300 07/12/19,IKAI,151.00,156.00,147.00,152.00,22831000 07/12/19,IKBI,266.00,266.00,260.00,260.00,6200 07/12/19,IMAS,2610.00,2710.00,2580.00,2580.00,1049000 07/12/19,IMJS,550.00,555.00,540.00,550.00,875400 07/12/19,IMPC,1035.00,1035.00,1030.00,1030.00,389900 07/12/19,INAF,2320.00,2320.00,2230.00,2250.00,316400 07/12/19,INAI,472.00,476.00,472.00,472.00,105000 07/12/19,INCF,191.00,250.00,125.00,125.00,218820400 07/12/19,INCI,478.00,492.00,478.00,492.00,1400 07/12/19,INCO,3100.00,3110.00,2960.00,3000.00,24479800 07/12/19,INDF,6825.00,6900.00,6775.00,6775.00,5875300 07/12/19,INDR,4880.00,5000.00,4850.00,4860.00,9200 07/12/19,INDS,2230.00,2250.00,2230.00,2230.00,179100 07/12/19,INDX,65.00,66.00,63.00,65.00,211700 07/12/19,INDY,1710.00,1715.00,1625.00,1630.00,10268000 07/12/19,INKP,8350.00,8500.00,7800.00,7850.00,19350400 07/12/19,INOV,464.00,474.00,340.00,376.00,9188000 07/12/19,INPC,70.00,71.00,70.00,71.00,35600 07/12/19,INPC-W,8.00,9.00,8.00,8.00,2344700 07/12/19,INPP,820.00,820.00,820.00,820.00,0 07/12/19,INPS,3070.00,3070.00,3070.00,3070.00,500 07/12/19,INRU,555.00,570.00,555.00,555.00,13600 07/12/19,INTA,470.00,478.00,470.00,478.00,800 07/12/19,INTA-W,470.00,230.00,230.00,230.00,0 07/12/19,INTD,155.00,155.00,155.00,155.00,1000 07/12/19,INTP,22000.00,22000.00,21500.00,21525.00,834500 07/12/19,IPCC,1230.00,1235.00,1205.00,1210.00,394500 07/12/19,IPCM,250.00,252.00,250.00,250.00,49600 07/12/19,IPOL,100.00,101.00,98.00,101.00,1859400 07/12/19,IPTV,240.00,240.00,220.00,230.00,26525400 07/12/19,IPTV-W,25.00,26.00,21.00,22.00,47720800 07/12/19,ISAT,2770.00,2810.00,2680.00,2700.00,8649300 07/12/19,ISSP,120.00,122.00,117.00,117.00,10649800 07/12/19,ITIC,545.00,575.00,510.00,555.00,1554500 07/12/19,ITMA,890.00,975.00,890.00,975.00,11700 07/12/19,ITMG,17400.00,17500.00,17150.00,17250.00,1395500 07/12/19,ITTG,82.00,82.00,82.00,82.00,0 07/12/19,JAST,900.00,915.00,890.00,890.00,2156300 07/12/19,JAWA,119.00,121.00,119.00,121.00,200 07/12/19,JAYA,117.00,119.00,115.00,116.00,1203500 07/12/19,JAYA-W,24.00,27.00,24.00,25.00,774700 07/12/19,JECC,5950.00,5950.00,5500.00,5500.00,8100 07/12/19,JGLE,50.00,50.00,50.00,50.00,0 07/12/19,JIHD,472.00,472.00,470.00,470.00,100000 07/12/19,JKON,442.00,470.00,442.00,470.00,2100 07/12/19,JKSW,60.00,60.00,60.00,60.00,0 07/12/19,JMAS,850.00,885.00,805.00,885.00,3000 07/12/19,JPFA,1660.00,1680.00,1610.00,1610.00,24059400 07/12/19,JRPT,530.00,540.00,520.00,525.00,7595700 07/12/19,JSKY,1445.00,1475.00,1420.00,1420.00,13360400 07/12/19,JSMR,5775.00,5775.00,5600.00,5650.00,2628600 07/12/19,JSPT,985.00,985.00,985.00,985.00,0 07/12/19,JTPE,970.00,975.00,970.00,975.00,664500 07/12/19,KAEF,3290.00,3340.00,3280.00,3280.00,84900 07/12/19,KARW,78.00,78.00,70.00,72.00,106400 07/12/19,KAYU,334.00,362.00,306.00,358.00,65342700 07/12/19,KBLI,645.00,650.00,615.00,615.00,28904400 07/12/19,KBLM,234.00,238.00,234.00,234.00,35600 07/12/19,KBLV,436.00,436.00,436.00,436.00,400 07/12/19,KBRI,50.00,50.00,50.00,50.00,0 07/12/19,KDSI,1125.00,1125.00,1075.00,1090.00,44600 07/12/19,KIAS,140.00,142.00,133.00,134.00,82825800 07/12/19,KICI,270.00,270.00,270.00,270.00,0 07/12/19,KIJA,304.00,304.00,304.00,304.00,0 07/12/19,KINO,2870.00,2870.00,2800.00,2820.00,358900 07/12/19,KIOS,645.00,675.00,620.00,645.00,41400 07/12/19,KIOS-W,276.00,276.00,276.00,276.00,100 07/12/19,KJEN,1415.00,1765.00,1350.00,1415.00,1218800 07/12/19,KKGI,198.00,206.00,198.00,200.00,319100 07/12/19,KLBF,1440.00,1440.00,1360.00,1370.00,26107600 07/12/19,KMTR,328.00,332.00,308.00,328.00,302900 07/12/19,KOBX,171.00,180.00,171.00,177.00,1404900 07/12/19,KOIN,212.00,212.00,208.00,208.00,39400 07/12/19,KONI,340.00,340.00,310.00,330.00,300 07/12/19,KOPI,645.00,645.00,640.00,640.00,49900 07/12/19,KOTA,428.00,432.00,424.00,428.00,1618200 07/12/19,KOTA-W,39.00,39.00,36.00,37.00,6804800 07/12/19,KPAL,390.00,424.00,376.00,406.00,19751800 07/12/19,KPAS,119.00,120.00,117.00,118.00,16575400 07/12/19,KPAS-W,35.00,36.00,35.00,36.00,214700 07/12/19,KPIG,134.00,134.00,133.00,134.00,322800 07/12/19,KRAH,2340.00,2340.00,2340.00,2340.00,12300 07/12/19,KRAS,404.00,404.00,394.00,394.00,10856000 07/12/19,KREN,555.00,555.00,540.00,550.00,88570500 07/12/19,LAND,1515.00,1565.00,1500.00,1560.00,118900 07/12/19,LAPD,50.00,50.00,50.00,50.00,0 07/12/19,LCGP,114.00,114.00,114.00,114.00,0 07/12/19,LCKM,328.00,328.00,326.00,328.00,45900 07/12/19,LEAD,58.00,58.00,55.00,57.00,16697000 07/12/19,LIFE,12100.00,12125.00,12100.00,12100.00,521000 07/12/19,LINK,4400.00,4400.00,4310.00,4400.00,272500 07/12/19,LION,545.00,545.00,545.00,545.00,0 07/12/19,LMAS,60.00,60.00,60.00,60.00,7100 07/12/19,LMPI,139.00,139.00,139.00,139.00,0 07/12/19,LMSH,545.00,545.00,535.00,535.00,600 07/12/19,LPCK,1815.00,1915.00,1810.00,1865.00,24221800 07/12/19,LPGI,3800.00,3800.00,3800.00,3800.00,0 07/12/19,LPIN,290.00,290.00,286.00,288.00,57100 07/12/19,LPKR,286.00,298.00,284.00,290.00,652367700 07/12/19,LPLI,150.00,150.00,126.00,139.00,15600 07/12/19,LPPF,3270.00,3280.00,3240.00,3260.00,10087200 07/12/19,LPPS,94.00,100.00,94.00,95.00,53400 07/12/19,LRNA,157.00,158.00,151.00,151.00,26900 07/12/19,LSIP,1150.00,1160.00,1115.00,1120.00,14679100 07/12/19,LTLS,610.00,610.00,600.00,600.00,49900 07/12/19,LUCK,1940.00,1985.00,1915.00,1965.00,26044500 07/12/19,MABA,50.00,50.00,50.00,50.00,3785400 07/12/19,MAGP,50.00,50.00,50.00,50.00,0 07/12/19,MAIN,1180.00,1185.00,1130.00,1135.00,9571500 07/12/19,MAMI,91.00,97.00,91.00,95.00,315242200 07/12/19,MAMI-W,24.00,27.00,23.00,25.00,16944500 07/12/19,MAMIP,91.00,600.00,600.00,600.00,0 07/12/19,MAPA,5525.00,5525.00,5475.00,5475.00,2218800 07/12/19,MAPB,1740.00,1740.00,1740.00,1740.00,100 07/12/19,MAPI,935.00,940.00,910.00,930.00,5961400 07/12/19,MARI,250.00,250.00,246.00,248.00,6456100 07/12/19,MARK,494.00,496.00,490.00,492.00,2168600 07/12/19,MASA,600.00,600.00,600.00,600.00,66200 07/12/19,MAYA,6600.00,7000.00,6600.00,7000.00,5300 07/12/19,MBAP,2210.00,2250.00,2200.00,2210.00,58900 07/12/19,MBSS,645.00,655.00,630.00,635.00,1401900 07/12/19,MBTO,133.00,133.00,126.00,126.00,37100 07/12/19,MCAS,3590.00,3630.00,3590.00,3600.00,1712200 07/12/19,MCOR,141.00,141.00,140.00,141.00,620300 07/12/19,MDIA,151.00,151.00,144.00,150.00,60500 07/12/19,MDKA,4650.00,4660.00,4640.00,4660.00,1523300 07/12/19,MDKI,206.00,206.00,204.00,204.00,226300 07/12/19,MDLN,276.00,276.00,270.00,270.00,14761200 07/12/19,MDRN,50.00,50.00,50.00,50.00,1100 07/12/19,MEDC,850.00,850.00,825.00,835.00,11867200 07/12/19,MEDC-W,210.00,212.00,199.00,202.00,5558400 07/12/19,MEGA,5900.00,5900.00,5700.00,5700.00,1200 07/12/19,MERK,3940.00,3960.00,3880.00,3910.00,52000 07/12/19,META,193.00,193.00,193.00,193.00,300 07/12/19,MFIN,1055.00,1055.00,1030.00,1050.00,50900 07/12/19,MFMI,456.00,456.00,456.00,456.00,300 07/12/19,MGNA,50.00,50.00,50.00,50.00,0 07/12/19,MGRO,845.00,855.00,825.00,825.00,3239400 07/12/19,MICE,370.00,376.00,370.00,376.00,25700 07/12/19,MIDI,1150.00,1150.00,1150.00,1150.00,500 07/12/19,MIKA,1930.00,1950.00,1925.00,1925.00,1344900 07/12/19,MINA,1060.00,1060.00,1015.00,1025.00,28800 07/12/19,MIRA,50.00,50.00,50.00,50.00,0 07/12/19,MITI,51.00,51.00,51.00,51.00,0 07/12/19,MKNT,119.00,125.00,115.00,120.00,507500 07/12/19,MKPI,15900.00,15900.00,15900.00,15900.00,0 07/12/19,MLBI,20200.00,20275.00,20175.00,20175.00,3700 07/12/19,MLIA,1405.00,1410.00,1400.00,1410.00,1219400 07/12/19,MLPL,113.00,116.00,111.00,111.00,4043000 07/12/19,MLPT,520.00,690.00,520.00,685.00,4700 07/12/19,MMLP,376.00,380.00,374.00,380.00,212500 07/12/19,MNCN,1340.00,1425.00,1335.00,1405.00,138613000 07/12/19,MOLI,975.00,1000.00,975.00,1000.00,21000 07/12/19,MPMX,815.00,820.00,805.00,805.00,3321300 07/12/19,MPOW,115.00,115.00,115.00,115.00,10300 07/12/19,MPPA,228.00,236.00,228.00,232.00,10082300 07/12/19,MPRO,700.00,800.00,700.00,800.00,64800 07/12/19,MRAT,166.00,166.00,165.00,165.00,700 07/12/19,MREI,6100.00,6275.00,6100.00,6275.00,1100 07/12/19,MSIN,392.00,402.00,392.00,402.00,732500 07/12/19,MSKY,990.00,990.00,990.00,990.00,5600 07/12/19,MTDL,1270.00,1305.00,1250.00,1290.00,8907800 07/12/19,MTFN,50.00,50.00,50.00,50.00,0 07/12/19,MTLA,452.00,454.00,440.00,452.00,615700 07/12/19,MTPS,1090.00,1110.00,1080.00,1080.00,42700 07/12/19,MTPS-W,254.00,268.00,254.00,256.00,2300 07/12/19,MTRA,362.00,362.00,362.00,362.00,0 07/12/19,MTSM,246.00,246.00,246.00,246.00,100 07/12/19,MTWI,110.00,113.00,104.00,104.00,3983600 07/12/19,MYOH,1310.00,1320.00,1310.00,1320.00,79600 07/12/19,MYOR,2350.00,2370.00,2280.00,2280.00,6350000 07/12/19,MYRX,111.00,112.00,109.00,111.00,1046004100 07/12/19,MYRXP,111.00,50.00,50.00,50.00,0 07/12/19,MYTX,72.00,73.00,63.00,65.00,22600 07/12/19,NAGA,202.00,210.00,202.00,204.00,100700 07/12/19,NASA,710.00,710.00,700.00,705.00,4203200 07/12/19,NASA-W,550.00,660.00,550.00,660.00,400 07/12/19,NATO,755.00,760.00,745.00,745.00,13236600 07/12/19,NATO-W,755.00,595.00,595.00,595.00,0 07/12/19,NELY,155.00,155.00,151.00,151.00,1100 07/12/19,NFCX,2350.00,2410.00,2350.00,2400.00,618200 07/12/19,NICK,268.00,268.00,268.00,268.00,0 07/12/19,NIKL,1255.00,1270.00,1210.00,1225.00,810900 07/12/19,NIPS,282.00,282.00,282.00,282.00,0 07/12/19,NIRO,130.00,130.00,130.00,130.00,31100 07/12/19,NISP,900.00,905.00,890.00,890.00,377600 07/12/19,NOBU,900.00,900.00,880.00,900.00,4500 07/12/19,NRCA,390.00,394.00,388.00,388.00,233700 07/12/19,NUSA,54.00,55.00,52.00,54.00,414178400 07/12/19,NUSA-W,12.00,12.00,10.00,11.00,4322800 07/12/19,OASA,264.00,268.00,264.00,268.00,400 07/12/19,OCAP,414.00,414.00,414.00,414.00,100 07/12/19,OKAS,161.00,161.00,151.00,155.00,45000 07/12/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 07/12/19,PADI,680.00,680.00,670.00,680.00,1700 07/12/19,PALM,232.00,248.00,230.00,248.00,130600 07/12/19,PAMG,370.00,370.00,348.00,350.00,12540400 07/12/19,PANI,116.00,116.00,104.00,105.00,122100 07/12/19,PANR,382.00,384.00,382.00,384.00,1455800 07/12/19,PANS,1510.00,1670.00,1510.00,1605.00,496000 07/12/19,PBID,1040.00,1055.00,1030.00,1035.00,163000 07/12/19,PBRX,585.00,600.00,585.00,600.00,376000 07/12/19,PBSA,765.00,765.00,765.00,765.00,0 07/12/19,PCAR,2700.00,2730.00,2540.00,2730.00,8826000 07/12/19,PDES,1330.00,1330.00,1330.00,1330.00,0 07/12/19,PEGE,186.00,186.00,186.00,186.00,2000 07/12/19,PEHA,1790.00,1795.00,1790.00,1790.00,8100 07/12/19,PGAS,2090.00,2100.00,2060.00,2060.00,25298100 07/12/19,PGLI,398.00,410.00,398.00,410.00,2800 07/12/19,PICO,356.00,368.00,356.00,368.00,610000 07/12/19,PJAA,1150.00,1185.00,1150.00,1185.00,14100 07/12/19,PKPK,83.00,91.00,83.00,86.00,199300 07/12/19,PLAS,50.00,50.00,50.00,50.00,0 07/12/19,PLIN,2850.00,2900.00,2840.00,2860.00,4400 07/12/19,PNBN,1350.00,1400.00,1310.00,1370.00,11509800 07/12/19,PNBS,58.00,59.00,58.00,58.00,3788800 07/12/19,PNIN,1380.00,1380.00,1350.00,1360.00,218800 07/12/19,PNLF,352.00,356.00,340.00,348.00,48518300 07/12/19,PNSE,580.00,580.00,580.00,580.00,0 07/12/19,POLA,1180.00,1180.00,1160.00,1180.00,9700 07/12/19,POLA-W,910.00,910.00,910.00,910.00,400 07/12/19,POLI,1085.00,1085.00,1035.00,1065.00,900 07/12/19,POLL,1100.00,1200.00,1100.00,1200.00,11800 07/12/19,POLU,1190.00,1220.00,1100.00,1215.00,46500 07/12/19,POLY,99.00,99.00,97.00,97.00,2058700 07/12/19,POOL,1940.00,1970.00,1900.00,1945.00,96136600 07/12/19,POOL-W,1940.00,4010.00,4010.00,4010.00,0 07/12/19,PORT,530.00,530.00,530.00,530.00,0 07/12/19,POSA,790.00,935.00,570.00,570.00,173966300 07/12/19,POSA-W,15.00,16.00,13.00,13.00,162744000 07/12/19,POWR,845.00,850.00,825.00,830.00,6952500 07/12/19,PPRE,382.00,382.00,378.00,380.00,4651200 07/12/19,PPRO,120.00,120.00,118.00,118.00,17307100 07/12/19,PRAS,174.00,174.00,174.00,174.00,0 07/12/19,PRDA,4210.00,4400.00,4100.00,4280.00,249800 07/12/19,PRIM,464.00,464.00,464.00,464.00,0 07/12/19,PRIM-W,35.00,35.00,35.00,35.00,1000 07/12/19,PSAB,250.00,250.00,244.00,248.00,1471700 07/12/19,PSDN,198.00,198.00,198.00,198.00,5000 07/12/19,PSKT,50.00,50.00,50.00,50.00,0 07/12/19,PSSI,163.00,168.00,163.00,166.00,4179600 07/12/19,PTBA,2910.00,2930.00,2830.00,2840.00,35322000 07/12/19,PTIS,312.00,312.00,312.00,312.00,0 07/12/19,PTPP,2160.00,2190.00,2120.00,2160.00,13506900 07/12/19,PTRO,1620.00,1635.00,1605.00,1610.00,171500 07/12/19,PTSN,580.00,580.00,555.00,560.00,5087500 07/12/19,PTSP,5825.00,5825.00,5825.00,5825.00,0 07/12/19,PUDP,368.00,368.00,368.00,368.00,0 07/12/19,PWON,735.00,740.00,720.00,720.00,24676000 07/12/19,PYFA,184.00,199.00,184.00,198.00,69400 07/12/19,PZZA,1070.00,1070.00,1045.00,1060.00,169200 07/12/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 07/12/19,R-LQ45X,1078.00,1078.00,1075.00,1075.00,1000 07/12/19,RAJA,264.00,264.00,256.00,256.00,2943300 07/12/19,RALS,1300.00,1355.00,1295.00,1340.00,18584300 07/12/19,RANC,392.00,410.00,392.00,402.00,66200 07/12/19,RBMS,77.00,88.00,77.00,86.00,1877300 07/12/19,RDTX,8550.00,8550.00,8550.00,8550.00,0 07/12/19,RELI,208.00,208.00,208.00,208.00,0 07/12/19,RICY,171.00,171.00,171.00,171.00,0 07/12/19,RIGS,268.00,268.00,268.00,268.00,22600 07/12/19,RIMO,137.00,137.00,134.00,135.00,99126400 07/12/19,RISE,655.00,665.00,655.00,665.00,1499300 07/12/19,RMBA,346.00,346.00,346.00,346.00,0 07/12/19,RODA,268.00,268.00,254.00,260.00,13200 07/12/19,ROTI,1285.00,1300.00,1250.00,1280.00,292500 07/12/19,RUIS,242.00,244.00,238.00,242.00,1000 07/12/19,SAFE,206.00,210.00,206.00,210.00,289700 07/12/19,SAME,500.00,500.00,498.00,498.00,1922600 07/12/19,SAPX,695.00,695.00,695.00,695.00,0 07/12/19,SATU,118.00,119.00,114.00,114.00,815600 07/12/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 07/12/19,SCCO,9075.00,9075.00,9050.00,9075.00,7800 07/12/19,SCMA,1530.00,1550.00,1510.00,1515.00,7016900 07/12/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 07/12/19,SDMU,58.00,62.00,58.00,59.00,5156300 07/12/19,SDPC,106.00,118.00,100.00,110.00,46100 07/12/19,SDRA,840.00,840.00,840.00,840.00,0 07/12/19,SFAN,605.00,610.00,600.00,600.00,1724700 07/12/19,SFAN-W,210.00,210.00,210.00,210.00,200 07/12/19,SGRO,2270.00,2270.00,2270.00,2270.00,100 07/12/19,SHID,3780.00,3780.00,3780.00,3780.00,0 07/12/19,SHIP,795.00,795.00,775.00,795.00,1166500 07/12/19,SIDO,1000.00,1000.00,980.00,990.00,2575600 07/12/19,SILO,5300.00,5600.00,5200.00,5600.00,1194100 07/12/19,SIMA,76.00,87.00,76.00,84.00,3164700 07/12/19,SIMP,344.00,344.00,336.00,340.00,7290200 07/12/19,SIPD,775.00,775.00,775.00,775.00,300 07/12/19,SKBM,420.00,420.00,420.00,420.00,100 07/12/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 07/12/19,SKRN,414.00,416.00,412.00,412.00,681800 07/12/19,SKYB,254.00,254.00,254.00,254.00,0 07/12/19,SMAR,4110.00,4120.00,4110.00,4110.00,5100 07/12/19,SMBR,1200.00,1220.00,1170.00,1190.00,5384900 07/12/19,SMCB,1575.00,1595.00,1575.00,1580.00,503700 07/12/19,SMDM,141.00,145.00,141.00,141.00,300 07/12/19,SMDR,312.00,314.00,310.00,310.00,902800 07/12/19,SMGR,12375.00,12425.00,12325.00,12400.00,4112600 07/12/19,SMKL,270.00,296.00,264.00,276.00,13717900 07/12/19,SMKL-W,85.00,97.00,62.00,64.00,1696900 07/12/19,SMMA,9975.00,9975.00,9975.00,9975.00,0 07/12/19,SMMT,151.00,151.00,143.00,148.00,166600 07/12/19,SMRA,1335.00,1350.00,1265.00,1275.00,19407500 07/12/19,SMRU,127.00,130.00,125.00,126.00,1677900 07/12/19,SMSM,1535.00,1560.00,1525.00,1540.00,4628100 07/12/19,SOCI,244.00,246.00,240.00,242.00,12655000 07/12/19,SONA,5650.00,5650.00,5650.00,5650.00,0 07/12/19,SOSS,424.00,428.00,402.00,428.00,68200 07/12/19,SOSS-W,33.00,33.00,32.00,32.00,946500 07/12/19,SOTS,280.00,288.00,280.00,286.00,34900 07/12/19,SOTS-W,105.00,105.00,102.00,102.00,700 07/12/19,SPMA,300.00,308.00,292.00,292.00,330200 07/12/19,SPTO,1125.00,1140.00,1120.00,1130.00,15946300 07/12/19,SQMI,208.00,212.00,206.00,208.00,251700 07/12/19,SRAJ,310.00,310.00,292.00,292.00,600 07/12/19,SRIL,338.00,344.00,336.00,340.00,543489000 07/12/19,SRSN,71.00,73.00,71.00,71.00,1025500 07/12/19,SRTG,3550.00,3550.00,3530.00,3540.00,19500 07/12/19,SSIA,800.00,805.00,785.00,790.00,30654700 07/12/19,SSMS,950.00,1000.00,930.00,950.00,90191400 07/12/19,SSTM,500.00,525.00,396.00,525.00,5300 07/12/19,STAR,98.00,100.00,98.00,99.00,747700 07/12/19,STTP,3550.00,3550.00,3550.00,3550.00,0 07/12/19,SUGI,50.00,50.00,50.00,50.00,0 07/12/19,SULI,66.00,69.00,66.00,66.00,1178300 07/12/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 07/12/19,SURE,2980.00,3010.00,2980.00,3000.00,1133800 07/12/19,SWAT,117.00,118.00,115.00,115.00,17711200 07/12/19,TALF,286.00,286.00,286.00,286.00,0 07/12/19,TAMU,498.00,505.00,466.00,492.00,19363200 07/12/19,TARA,745.00,750.00,745.00,750.00,30267600 07/12/19,TAXI,50.00,50.00,50.00,50.00,118000 07/12/19,TBIG,4250.00,4270.00,4200.00,4230.00,2528500 07/12/19,TBLA,820.00,835.00,820.00,835.00,2128300 07/12/19,TBMS,825.00,825.00,825.00,825.00,0 07/12/19,TCID,13050.00,13050.00,13050.00,13050.00,100 07/12/19,TCPI,7200.00,7400.00,6875.00,6875.00,5745900 07/12/19,TDPM,272.00,278.00,272.00,274.00,16132200 07/12/19,TELE,610.00,615.00,560.00,595.00,120200 07/12/19,TFCO,615.00,690.00,615.00,690.00,300 07/12/19,TGKA,3800.00,4010.00,3200.00,4010.00,16700 07/12/19,TGRA,820.00,820.00,795.00,815.00,26075000 07/12/19,TIFA,171.00,178.00,169.00,178.00,66300 07/12/19,TINS,1045.00,1050.00,1005.00,1010.00,38740300 07/12/19,TIRA,196.00,196.00,196.00,196.00,2400 07/12/19,TIRT,69.00,70.00,67.00,67.00,4000 07/12/19,TKIM,13000.00,13000.00,12350.00,12500.00,1280900 07/12/19,TLKM,4240.00,4250.00,4170.00,4180.00,57088600 07/12/19,TMAS,835.00,835.00,815.00,835.00,67800 07/12/19,TMPI,50.00,50.00,50.00,50.00,0 07/12/19,TMPO,173.00,173.00,173.00,173.00,1100 07/12/19,TNCA,320.00,324.00,320.00,320.00,1000 07/12/19,TOBA,416.00,416.00,400.00,400.00,153800 07/12/19,TOPS,635.00,635.00,610.00,610.00,9434500 07/12/19,TOTL,540.00,545.00,530.00,535.00,560200 07/12/19,TOTO,358.00,358.00,338.00,338.00,1060400 07/12/19,TOWR,805.00,810.00,795.00,800.00,6924900 07/12/19,TPIA,4750.00,4800.00,4750.00,4800.00,4090300 07/12/19,TPMA,288.00,288.00,288.00,288.00,23300 07/12/19,TRAM,121.00,121.00,118.00,119.00,1148250800 07/12/19,TRAM-W,48.00,51.00,48.00,51.00,26000 07/12/19,TRIL,50.00,50.00,50.00,50.00,0 07/12/19,TRIM,159.00,159.00,159.00,159.00,1700 07/12/19,TRIO,294.00,342.00,280.00,342.00,4483800 07/12/19,TRIS,258.00,258.00,240.00,244.00,265700 07/12/19,TRST,418.00,418.00,418.00,418.00,0 07/12/19,TRUK,115.00,120.00,114.00,114.00,8926400 07/12/19,TRUS,334.00,334.00,334.00,334.00,100 07/12/19,TSPC,1530.00,1575.00,1530.00,1575.00,29600 07/12/19,TUGU,2990.00,2990.00,2990.00,2990.00,2000 07/12/19,TURI,1075.00,1075.00,1070.00,1070.00,295800 07/12/19,ULTJ,1430.00,1440.00,1420.00,1435.00,142300 07/12/19,UNIC,4110.00,4450.00,4100.00,4450.00,900 07/12/19,UNIT,181.00,182.00,181.00,182.00,1000 07/12/19,UNSP,96.00,96.00,92.00,94.00,88400 07/12/19,UNTR,28000.00,28000.00,27800.00,27850.00,3124800 07/12/19,UNVR,45000.00,45000.00,44525.00,44775.00,1309700 07/12/19,URBN,2500.00,2500.00,2490.00,2500.00,99300 07/12/19,URBN-W,81.00,84.00,79.00,79.00,3367600 07/12/19,VICO,107.00,112.00,106.00,108.00,7000 07/12/19,VINS,104.00,104.00,94.00,94.00,6600 07/12/19,VINS-W,47.00,47.00,37.00,37.00,12100 07/12/19,VIVA,118.00,118.00,115.00,116.00,8499200 07/12/19,VOKS,330.00,352.00,324.00,344.00,6370500 07/12/19,VRNA,120.00,120.00,120.00,120.00,0 07/12/19,WAPO,90.00,90.00,86.00,90.00,115100 07/12/19,WEGE,348.00,354.00,338.00,342.00,80377000 07/12/19,WEHA,163.00,163.00,161.00,161.00,2069300 07/12/19,WICO,615.00,615.00,615.00,615.00,0 07/12/19,WIIM,266.00,270.00,252.00,256.00,10083400 07/12/19,WIKA,2330.00,2380.00,2310.00,2310.00,14433600 07/12/19,WINS,185.00,185.00,165.00,165.00,13814500 07/12/19,WOMF,312.00,314.00,312.00,312.00,32300 07/12/19,WOOD,855.00,865.00,850.00,850.00,6937100 07/12/19,WSBP,420.00,422.00,414.00,416.00,27799900 07/12/19,WSKT,2010.00,2060.00,1995.00,2040.00,42259900 07/12/19,WTON,595.00,595.00,575.00,580.00,15172700 07/12/19,XAQA,1003.00,1003.00,1003.00,1003.00,0 07/12/19,XBID,546.00,546.00,546.00,546.00,0 07/12/19,XBLQ,500.00,500.00,500.00,500.00,0 07/12/19,XBNI,1131.00,1131.00,1131.00,1131.00,0 07/12/19,XBSK,392.00,392.00,392.00,392.00,0 07/12/19,XCID,71.00,75.00,71.00,73.00,501700 07/12/19,XCIS,106.00,106.00,106.00,106.00,0 07/12/19,XDIF,512.00,512.00,512.00,512.00,0 07/12/19,XIHD,540.00,540.00,540.00,540.00,5000 07/12/19,XIIC,1173.00,1173.00,1173.00,1173.00,0 07/12/19,XIIF,732.00,732.00,723.00,723.00,200 07/12/19,XIIT,584.00,584.00,584.00,584.00,500 07/12/19,XIJI,714.00,714.00,714.00,714.00,0 07/12/19,XIPI,179.00,179.00,179.00,179.00,0 07/12/19,XISB,398.00,398.00,398.00,398.00,0 07/12/19,XISC,800.00,800.00,800.00,800.00,300 07/12/19,XISI,376.00,376.00,376.00,376.00,200 07/12/19,XISR,414.00,414.00,414.00,414.00,0 07/12/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 07/12/19,XMTS,531.00,531.00,531.00,531.00,0 07/12/19,XPDV,518.00,518.00,518.00,518.00,0 07/12/19,XPES,446.00,446.00,446.00,446.00,0 07/12/19,XPFT,555.00,555.00,555.00,555.00,0 07/12/19,XPID,497.00,497.00,497.00,497.00,0 07/12/19,XPLC,482.00,482.00,482.00,482.00,0 07/12/19,XPLQ,538.00,538.00,538.00,538.00,0 07/12/19,XPMI,1003.00,1003.00,1003.00,1003.00,5000 07/12/19,XPSG,466.00,466.00,466.00,466.00,0 07/12/19,XPTD,541.00,541.00,541.00,541.00,0 07/12/19,XSBC,114.00,114.00,114.00,114.00,0 07/12/19,XSPI,600.00,600.00,600.00,600.00,0 07/12/19,YELO,198.00,200.00,197.00,198.00,703400 07/12/19,YELO-W,24.00,25.00,24.00,25.00,233800 07/12/19,YPAS,310.00,310.00,310.00,310.00,0 07/12/19,YULE,200.00,200.00,200.00,200.00,100 07/12/19,ZBRA,50.00,50.00,50.00,50.00,0 07/12/19,ZINC,466.00,470.00,460.00,462.00,35870100 07/12/19,ZONE,550.00,555.00,550.00,550.00,189500