,,,,,, 07/08/19,AALI,10375.00,10600.00,10375.00,10475.00,702700 07/08/19,ABBA,147.00,155.00,145.00,147.00,24296000 07/08/19,ABDA,7000.00,7000.00,7000.00,7000.00,0 07/08/19,ABMM,1900.00,1900.00,1900.00,1900.00,0 07/08/19,ACES,1860.00,1860.00,1820.00,1820.00,3192400 07/08/19,ACST,1430.00,1430.00,1420.00,1420.00,53900 07/08/19,ADES,1125.00,1130.00,1125.00,1125.00,23200 07/08/19,ADHI,1585.00,1585.00,1565.00,1570.00,6140900 07/08/19,ADMF,9850.00,9850.00,9825.00,9850.00,112400 07/08/19,ADMG,272.00,278.00,264.00,266.00,1307300 07/08/19,ADRO,1415.00,1415.00,1375.00,1380.00,25373500 07/08/19,AGII,585.00,615.00,585.00,600.00,1859600 07/08/19,AGRO,302.00,306.00,298.00,302.00,1404600 07/08/19,AGRS,272.00,320.00,270.00,318.00,50300 07/08/19,AHAP,68.00,68.00,58.00,58.00,106300 07/08/19,AIMS,180.00,180.00,180.00,180.00,0 07/08/19,AISA,168.00,168.00,168.00,168.00,0 07/08/19,AKKU,50.00,50.00,50.00,50.00,1600 07/08/19,AKPI,430.00,440.00,426.00,428.00,4000 07/08/19,AKRA,4150.00,4160.00,4100.00,4140.00,5580200 07/08/19,AKSI,290.00,300.00,230.00,300.00,16100 07/08/19,ALDO,370.00,370.00,344.00,368.00,35000 07/08/19,ALKA,398.00,398.00,380.00,380.00,1600 07/08/19,ALMI,500.00,500.00,500.00,500.00,10700 07/08/19,ALTO,392.00,392.00,392.00,392.00,1000 07/08/19,AMAG,312.00,312.00,312.00,312.00,0 07/08/19,AMFG,5200.00,5200.00,5200.00,5200.00,15000 07/08/19,AMIN,368.00,368.00,368.00,368.00,100 07/08/19,AMRT,930.00,930.00,900.00,920.00,20400 07/08/19,ANDI,2010.00,2050.00,2010.00,2050.00,4900 07/08/19,ANJT,915.00,915.00,915.00,915.00,100 07/08/19,ANTM,810.00,835.00,800.00,825.00,47875600 07/08/19,APEX,700.00,700.00,700.00,700.00,0 07/08/19,APIC,590.00,600.00,585.00,595.00,10683100 07/08/19,APIC-W,590.00,270.00,270.00,270.00,0 07/08/19,APII,157.00,162.00,154.00,161.00,15400 07/08/19,APLI,93.00,98.00,93.00,98.00,1400 07/08/19,APLN,228.00,244.00,224.00,238.00,116576200 07/08/19,APOL,50.00,50.00,50.00,50.00,600 07/08/19,APOL-W2,47.00,47.00,17.00,21.00,725700 07/08/19,ARGO,825.00,825.00,825.00,825.00,0 07/08/19,ARII,800.00,800.00,800.00,800.00,2000 07/08/19,ARMY,284.00,284.00,276.00,278.00,12325900 07/08/19,ARNA,498.00,515.00,498.00,515.00,489400 07/08/19,ARTA,400.00,400.00,400.00,400.00,0 07/08/19,ARTI,50.00,50.00,50.00,50.00,1600 07/08/19,ARTO,155.00,166.00,155.00,165.00,66700 07/08/19,ASBI,338.00,338.00,312.00,312.00,1300 07/08/19,ASDM,1005.00,1005.00,1000.00,1000.00,4000 07/08/19,ASGR,1220.00,1220.00,1200.00,1200.00,59900 07/08/19,ASII,7225.00,7325.00,7175.00,7300.00,20878100 07/08/19,ASJT,230.00,232.00,230.00,232.00,38200 07/08/19,ASMI,975.00,1000.00,940.00,965.00,2364800 07/08/19,ASRI,338.00,342.00,334.00,334.00,7473500 07/08/19,ASRM,2290.00,2290.00,2290.00,2290.00,0 07/08/19,ASSA,880.00,880.00,850.00,875.00,2051100 07/08/19,ATIC,835.00,835.00,830.00,830.00,1100 07/08/19,ATPK,194.00,194.00,194.00,194.00,0 07/08/19,AUTO,1450.00,1450.00,1440.00,1450.00,382500 07/08/19,BABP,50.00,50.00,50.00,50.00,106200 07/08/19,BABP-W2,35.00,35.00,35.00,35.00,1200 07/08/19,BABP-W3,50.00,49.00,49.00,49.00,0 07/08/19,BACA,290.00,296.00,288.00,288.00,800 07/08/19,BACA-W2,290.00,100.00,100.00,100.00,0 07/08/19,BAJA,99.00,100.00,98.00,100.00,161900 07/08/19,BALI,1605.00,1940.00,1595.00,1875.00,152800 07/08/19,BAPA,92.00,92.00,89.00,90.00,339800 07/08/19,BATA,605.00,605.00,585.00,605.00,23800 07/08/19,BAYU,1435.00,1440.00,1435.00,1440.00,4200 07/08/19,BBCA,29675.00,29800.00,29325.00,29400.00,7672200 07/08/19,BBHI,160.00,169.00,160.00,169.00,11600 07/08/19,BBKP,316.00,328.00,314.00,318.00,29809600 07/08/19,BBLD,525.00,525.00,525.00,525.00,0 07/08/19,BBMD,1610.00,1610.00,1610.00,1610.00,500 07/08/19,BBNI,9075.00,9175.00,8950.00,8975.00,19518600 07/08/19,BBRI,4380.00,4410.00,4370.00,4400.00,46233200 07/08/19,BBRM,50.00,50.00,50.00,50.00,200 07/08/19,BBTN,2450.00,2460.00,2410.00,2420.00,8620700 07/08/19,BBYB,278.00,282.00,278.00,280.00,94000 07/08/19,BCAP,250.00,250.00,234.00,242.00,92900 07/08/19,BCIC,450.00,450.00,450.00,450.00,0 07/08/19,BCIP,88.00,88.00,83.00,84.00,1633300 07/08/19,BDMN,4700.00,4700.00,4580.00,4620.00,3425300 07/08/19,BEEF,246.00,278.00,246.00,278.00,45944500 07/08/19,BEEF-W,51.00,57.00,50.00,54.00,14888900 07/08/19,BEKS,50.00,50.00,50.00,50.00,146000 07/08/19,BELL,505.00,505.00,484.00,484.00,35100 07/08/19,BEST,326.00,328.00,318.00,322.00,30491900 07/08/19,BFIN,600.00,605.00,585.00,600.00,3611100 07/08/19,BGTG,74.00,75.00,73.00,74.00,1067600 07/08/19,BHIT,81.00,82.00,78.00,79.00,25745000 07/08/19,BIKA,202.00,202.00,200.00,200.00,7000 07/08/19,BIMA,50.00,51.00,50.00,50.00,37300 07/08/19,BINA,980.00,1000.00,965.00,970.00,140300 07/08/19,BIPI,59.00,60.00,54.00,54.00,181332400 07/08/19,BIPP,81.00,84.00,81.00,84.00,6200 07/08/19,BIPP-W2,81.00,1.00,1.00,1.00,0 07/08/19,BIRD,3030.00,3030.00,2900.00,2950.00,1558400 07/08/19,BISI,1420.00,1435.00,1405.00,1415.00,94600 07/08/19,BJBR,1680.00,1720.00,1600.00,1680.00,9494000 07/08/19,BJTM,640.00,645.00,635.00,640.00,2997300 07/08/19,BKDP,61.00,61.00,58.00,58.00,102500 07/08/19,BKSL,122.00,124.00,119.00,121.00,62141000 07/08/19,BKSL-W,29.00,30.00,29.00,29.00,870200 07/08/19,BKSW,181.00,181.00,181.00,181.00,0 07/08/19,BLTA,50.00,50.00,50.00,50.00,2400 07/08/19,BLTZ,3800.00,3800.00,3800.00,3800.00,0 07/08/19,BLUE,220.00,220.00,220.00,220.00,2000 07/08/19,BMAS,304.00,306.00,304.00,306.00,2300 07/08/19,BMRI,7750.00,7875.00,7725.00,7875.00,52952800 07/08/19,BMSR,122.00,122.00,122.00,122.00,500 07/08/19,BMTR,420.00,428.00,392.00,404.00,92533500 07/08/19,BNBA,280.00,280.00,278.00,278.00,79400 07/08/19,BNBR,50.00,50.00,50.00,50.00,2200 07/08/19,BNGA,1080.00,1095.00,1065.00,1070.00,3952800 07/08/19,BNII,256.00,262.00,252.00,260.00,1983500 07/08/19,BNLI,865.00,910.00,865.00,885.00,100044500 07/08/19,BOGA,745.00,745.00,730.00,735.00,5260600 07/08/19,BOGA-W,745.00,600.00,600.00,600.00,0 07/08/19,BOLA,370.00,376.00,368.00,370.00,1630300 07/08/19,BOLT,870.00,870.00,850.00,865.00,112700 07/08/19,BORN,50.00,50.00,50.00,50.00,0 07/08/19,BOSS,1925.00,1935.00,1865.00,1875.00,6542900 07/08/19,BPFI,810.00,810.00,810.00,810.00,4000 07/08/19,BPII,7050.00,7050.00,7050.00,7050.00,0 07/08/19,BPTR,105.00,106.00,97.00,99.00,316100 07/08/19,BRAM,10800.00,12500.00,10800.00,12500.00,11200 07/08/19,BRIS,500.00,510.00,500.00,510.00,8834200 07/08/19,BRMS,50.00,50.00,50.00,50.00,72700 07/08/19,BRNA,1080.00,1080.00,1080.00,1080.00,0 07/08/19,BRPT,3400.00,3420.00,3360.00,3420.00,18869600 07/08/19,BRPT-W,1500.00,1500.00,1500.00,1500.00,800 07/08/19,BSDE,1505.00,1515.00,1450.00,1465.00,12962200 07/08/19,BSIM,640.00,640.00,580.00,620.00,600 07/08/19,BSIM-W3,71.00,71.00,57.00,63.00,254500 07/08/19,BSSR,1730.00,1730.00,1675.00,1690.00,2900 07/08/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 07/08/19,BTEK,95.00,97.00,93.00,94.00,14896400 07/08/19,BTEL,50.00,50.00,50.00,50.00,0 07/08/19,BTON,240.00,246.00,236.00,236.00,60300 07/08/19,BTPN,3620.00,3620.00,3580.00,3600.00,4600 07/08/19,BTPS,3300.00,3320.00,3150.00,3320.00,37583800 07/08/19,BUDI,103.00,104.00,100.00,100.00,5174600 07/08/19,BUKK,1990.00,1995.00,1925.00,1985.00,6500 07/08/19,BULL,195.00,195.00,191.00,193.00,83111400 07/08/19,BULL-W,96.00,96.00,57.00,96.00,15200 07/08/19,BULL-W2,29.00,29.00,20.00,23.00,25802900 07/08/19,BUMI,121.00,123.00,118.00,118.00,139040800 07/08/19,BUVA,103.00,104.00,101.00,104.00,27725500 07/08/19,BVIC,169.00,169.00,167.00,167.00,65400 07/08/19,BWPT,160.00,163.00,159.00,160.00,2000900 07/08/19,BYAN,17100.00,17100.00,17100.00,17100.00,0 07/08/19,CAKK,120.00,121.00,116.00,118.00,4490600 07/08/19,CAKK-W,35.00,35.00,33.00,35.00,1517300 07/08/19,CAMP,535.00,535.00,515.00,515.00,797500 07/08/19,CANI,161.00,161.00,161.00,161.00,0 07/08/19,CARS,250.00,252.00,246.00,252.00,22626100 07/08/19,CASA,382.00,382.00,374.00,378.00,7653600 07/08/19,CASA-W,382.00,350.00,350.00,350.00,0 07/08/19,CASS,725.00,725.00,725.00,725.00,100 07/08/19,CCSI,208.00,208.00,198.00,200.00,6706500 07/08/19,CEKA,1460.00,1460.00,1400.00,1410.00,731500 07/08/19,CENT,95.00,96.00,93.00,93.00,7163700 07/08/19,CFIN,314.00,314.00,308.00,310.00,1558800 07/08/19,CINT,274.00,274.00,268.00,268.00,150100 07/08/19,CITA,1600.00,1600.00,1575.00,1575.00,6500 07/08/19,CITY,216.00,218.00,216.00,218.00,700 07/08/19,CITY-W,85.00,101.00,85.00,101.00,200 07/08/19,CKRA,76.00,76.00,76.00,76.00,0 07/08/19,CLAY,3130.00,3380.00,3130.00,3340.00,138600 07/08/19,CLEO,424.00,424.00,416.00,420.00,11699000 07/08/19,CLPI,785.00,790.00,775.00,785.00,343800 07/08/19,CMNP,1300.00,1435.00,1300.00,1390.00,186500 07/08/19,CMPP,196.00,198.00,193.00,195.00,49100 07/08/19,CNKO,50.00,50.00,50.00,50.00,72700 07/08/19,CNTB,250.00,250.00,250.00,250.00,0 07/08/19,CNTX,450.00,450.00,434.00,450.00,4000 07/08/19,COCO,925.00,925.00,920.00,925.00,5649000 07/08/19,COCO-W,350.00,350.00,350.00,350.00,100 07/08/19,COWL,208.00,214.00,208.00,212.00,154900 07/08/19,CPIN,5600.00,5950.00,5500.00,5700.00,21922300 07/08/19,CPRI,74.00,76.00,72.00,74.00,18027900 07/08/19,CPRI-W,46.00,46.00,43.00,44.00,255600 07/08/19,CPRO,50.00,50.00,50.00,50.00,7600 07/08/19,CSAP,590.00,590.00,570.00,590.00,167400 07/08/19,CSIS,103.00,103.00,98.00,99.00,1473100 07/08/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 07/08/19,CTRA,1140.00,1150.00,1085.00,1105.00,38817500 07/08/19,CTTH,105.00,105.00,103.00,104.00,88600 07/08/19,DART,360.00,360.00,360.00,360.00,0 07/08/19,DAYA,234.00,234.00,234.00,234.00,0 07/08/19,DEAL,835.00,950.00,810.00,950.00,37942800 07/08/19,DEAL-W,835.00,850.00,850.00,850.00,0 07/08/19,DEFI,2010.00,2010.00,2000.00,2000.00,600 07/08/19,DEWA,50.00,50.00,50.00,50.00,60000 07/08/19,DFAM,845.00,860.00,830.00,830.00,530500 07/08/19,DFAM-W,670.00,680.00,670.00,680.00,150000 07/08/19,DGIK,50.00,50.00,50.00,50.00,5300 07/08/19,DIGI,1700.00,1700.00,1685.00,1700.00,15600 07/08/19,DILD,402.00,418.00,394.00,408.00,26982000 07/08/19,DIVA,3410.00,3430.00,3390.00,3410.00,755800 07/08/19,DKFT,250.00,250.00,230.00,240.00,317900 07/08/19,DLTA,7100.00,7100.00,7075.00,7100.00,9300 07/08/19,DMAS,282.00,286.00,264.00,276.00,72078500 07/08/19,DNAR,274.00,284.00,264.00,284.00,56300 07/08/19,DNET,2980.00,3050.00,2980.00,3030.00,2600 07/08/19,DOID,515.00,520.00,510.00,510.00,3430100 07/08/19,DPNS,310.00,310.00,310.00,310.00,0 07/08/19,DPUM,128.00,129.00,123.00,129.00,6500 07/08/19,DSFI,124.00,124.00,120.00,121.00,705900 07/08/19,DSNG,362.00,366.00,362.00,364.00,529300 07/08/19,DSSA,14500.00,14500.00,14500.00,14500.00,0 07/08/19,DUCK,1580.00,1585.00,1560.00,1580.00,27200 07/08/19,DUTI,6875.00,6875.00,6875.00,6875.00,100 07/08/19,DVLA,2280.00,2280.00,2250.00,2280.00,10200 07/08/19,DWGL,96.00,97.00,91.00,97.00,49600 07/08/19,DWGL-W,19.00,19.00,17.00,18.00,442700 07/08/19,DYAN,140.00,145.00,139.00,139.00,17793600 07/08/19,ECII,1100.00,1100.00,1100.00,1100.00,2000 07/08/19,EKAD,850.00,865.00,845.00,850.00,261100 07/08/19,ELSA,370.00,372.00,364.00,368.00,11991600 07/08/19,ELTY,50.00,50.00,50.00,50.00,0 07/08/19,EMDE,242.00,242.00,240.00,242.00,17000 07/08/19,EMTK,7650.00,7650.00,7500.00,7500.00,4200 07/08/19,ENRG,62.00,63.00,59.00,59.00,53027900 07/08/19,ENVY,500.00,555.00,500.00,555.00,4174800 07/08/19,EPMT,2480.00,2480.00,2480.00,2480.00,0 07/08/19,ERAA,2100.00,2150.00,1980.00,2020.00,39292900 07/08/19,ERTX,126.00,126.00,126.00,126.00,0 07/08/19,ESSA,302.00,304.00,296.00,296.00,8893800 07/08/19,ESTI,92.00,92.00,87.00,89.00,654400 07/08/19,ETWA,77.00,77.00,61.00,67.00,16700 07/08/19,EXCL,2920.00,2930.00,2850.00,2860.00,3213600 07/08/19,FAST,2400.00,2400.00,2400.00,2400.00,1000 07/08/19,FASW,8025.00,8025.00,8025.00,8025.00,19200 07/08/19,FILM,960.00,1010.00,935.00,975.00,171400 07/08/19,FINN,50.00,50.00,50.00,50.00,361800 07/08/19,FIRE,4020.00,4430.00,3990.00,4000.00,26027800 07/08/19,FIRE-W,4020.00,8000.00,8000.00,8000.00,0 07/08/19,FISH,2900.00,2900.00,2900.00,2900.00,4700 07/08/19,FITT,113.00,115.00,111.00,111.00,2639600 07/08/19,FITT-W,64.00,66.00,58.00,63.00,160500 07/08/19,FMII,610.00,610.00,560.00,605.00,300 07/08/19,FOOD,153.00,153.00,151.00,152.00,204200 07/08/19,FORU,112.00,112.00,95.00,96.00,8100 07/08/19,FORZ,900.00,910.00,895.00,905.00,22179900 07/08/19,FORZ-W,900.00,466.00,466.00,466.00,0 07/08/19,FPNI,139.00,139.00,137.00,138.00,250100 07/08/19,FREN,316.00,318.00,308.00,312.00,14882900 07/08/19,FREN-W,218.00,218.00,212.00,216.00,135200 07/08/19,GAMA,50.00,50.00,50.00,50.00,940500 07/08/19,GDST,91.00,93.00,90.00,91.00,80600 07/08/19,GDYR,1905.00,1905.00,1905.00,1905.00,11500 07/08/19,GEMA,334.00,334.00,334.00,334.00,20000 07/08/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 07/08/19,GGRM,77700.00,77700.00,76500.00,77150.00,729000 07/08/19,GHON,1360.00,1360.00,1330.00,1330.00,900 07/08/19,GIAA,402.00,436.00,392.00,436.00,101961500 07/08/19,GJTL,725.00,735.00,720.00,730.00,4113200 07/08/19,GLOB,290.00,292.00,270.00,280.00,28200 07/08/19,GMCW,860.00,860.00,860.00,860.00,0 07/08/19,GMFI,220.00,224.00,214.00,222.00,18000500 07/08/19,GMTD,17500.00,19900.00,17500.00,19900.00,286200 07/08/19,GOLD,472.00,472.00,372.00,470.00,13200 07/08/19,GOLL,50.00,50.00,50.00,50.00,0 07/08/19,GOOD,1570.00,1570.00,1535.00,1565.00,49900 07/08/19,GPRA,94.00,99.00,94.00,97.00,484500 07/08/19,GREN,328.00,328.00,328.00,328.00,0 07/08/19,GSMF,100.00,110.00,100.00,110.00,1300 07/08/19,GTBO,166.00,167.00,162.00,162.00,5100 07/08/19,GWSA,189.00,189.00,183.00,188.00,83700 07/08/19,GZCO,51.00,51.00,50.00,50.00,1697800 07/08/19,HADE,50.00,50.00,50.00,50.00,0 07/08/19,HDFA,173.00,173.00,132.00,172.00,30200 07/08/19,HDTX,120.00,120.00,120.00,120.00,0 07/08/19,HEAL,3340.00,3400.00,3250.00,3400.00,50000 07/08/19,HELI,174.00,177.00,172.00,173.00,87800 07/08/19,HELI-W,18.00,18.00,16.00,18.00,1226600 07/08/19,HERO,800.00,800.00,800.00,800.00,5400 07/08/19,HEXA,3400.00,3490.00,3220.00,3310.00,309100 07/08/19,HITS,630.00,630.00,610.00,610.00,6200 07/08/19,HKMU,356.00,372.00,354.00,370.00,22840100 07/08/19,HMSP,3260.00,3270.00,3160.00,3180.00,29403900 07/08/19,HOKI,775.00,800.00,745.00,780.00,35222700 07/08/19,HOKI-W,630.00,630.00,630.00,630.00,20000 07/08/19,HOME,59.00,61.00,56.00,57.00,2464346600 07/08/19,HOTL,190.00,195.00,188.00,195.00,5743900 07/08/19,HRME,540.00,545.00,515.00,520.00,9017700 07/08/19,HRTA,252.00,254.00,250.00,252.00,1668800 07/08/19,HRUM,1455.00,1480.00,1390.00,1405.00,2663500 07/08/19,IATA,50.00,50.00,50.00,50.00,0 07/08/19,IBFN,210.00,210.00,210.00,210.00,1800 07/08/19,IBFN-W,38.00,39.00,38.00,39.00,500 07/08/19,IBST,8300.00,8300.00,8300.00,8300.00,0 07/08/19,ICBP,10100.00,10125.00,10000.00,10025.00,3219300 07/08/19,ICON,100.00,107.00,100.00,106.00,251700 07/08/19,IDPR,400.00,400.00,400.00,400.00,2300 07/08/19,IGAR,370.00,374.00,370.00,374.00,11700 07/08/19,IIKP,69.00,72.00,63.00,64.00,149982000 07/08/19,IKAI,146.00,150.00,140.00,150.00,24922700 07/08/19,IKBI,272.00,272.00,260.00,260.00,47200 07/08/19,IMAS,2530.00,2550.00,2480.00,2490.00,322100 07/08/19,IMJS,550.00,555.00,535.00,540.00,1300100 07/08/19,IMPC,1045.00,1050.00,1025.00,1050.00,388200 07/08/19,INAF,2290.00,2310.00,2250.00,2280.00,301200 07/08/19,INAI,482.00,490.00,444.00,480.00,504900 07/08/19,INCF,250.00,274.00,248.00,264.00,70900 07/08/19,INCI,480.00,494.00,480.00,494.00,5900 07/08/19,INCO,2880.00,2930.00,2840.00,2910.00,7137100 07/08/19,INDF,6925.00,6975.00,6875.00,6925.00,2060100 07/08/19,INDR,5025.00,5025.00,4850.00,4900.00,17000 07/08/19,INDS,2200.00,2260.00,2200.00,2260.00,415800 07/08/19,INDX,66.00,69.00,66.00,67.00,115800 07/08/19,INDY,1790.00,1790.00,1745.00,1745.00,12831300 07/08/19,INKP,8400.00,8700.00,8250.00,8350.00,9087200 07/08/19,INPC,70.00,71.00,69.00,70.00,988600 07/08/19,INPC-W,9.00,9.00,8.00,9.00,282400 07/08/19,INPP,790.00,790.00,790.00,790.00,100 07/08/19,INPS,3080.00,3080.00,3000.00,3080.00,2600 07/08/19,INRU,550.00,570.00,515.00,570.00,1500 07/08/19,INTA,474.00,474.00,474.00,474.00,0 07/08/19,INTA-W,230.00,230.00,230.00,230.00,900 07/08/19,INTD,144.00,166.00,141.00,154.00,59500 07/08/19,INTP,21000.00,21000.00,20550.00,20850.00,662600 07/08/19,IPCC,1275.00,1280.00,1250.00,1260.00,6500 07/08/19,IPCM,258.00,258.00,248.00,256.00,56400 07/08/19,IPOL,100.00,101.00,99.00,100.00,324800 07/08/19,IPTV,270.00,270.00,226.00,236.00,278846300 07/08/19,IPTV-W,35.00,50.00,5.00,31.00,1014973900 07/08/19,ISAT,2700.00,2720.00,2620.00,2630.00,3958400 07/08/19,ISSP,112.00,119.00,112.00,118.00,38197100 07/08/19,ITIC,515.00,515.00,486.00,500.00,16490900 07/08/19,ITMA,1050.00,1050.00,950.00,950.00,168600 07/08/19,ITMG,17750.00,17800.00,17275.00,17300.00,550100 07/08/19,ITTG,82.00,82.00,82.00,82.00,0 07/08/19,JAST,1010.00,1010.00,960.00,970.00,2004200 07/08/19,JAWA,117.00,119.00,115.00,115.00,2300 07/08/19,JAYA,119.00,120.00,117.00,118.00,1669600 07/08/19,JAYA-W,29.00,29.00,25.00,28.00,2523300 07/08/19,JECC,6000.00,6000.00,6000.00,6000.00,500 07/08/19,JGLE,50.00,50.00,50.00,50.00,0 07/08/19,JIHD,468.00,468.00,468.00,468.00,0 07/08/19,JKON,462.00,462.00,462.00,462.00,600 07/08/19,JKSW,60.00,60.00,60.00,60.00,0 07/08/19,JMAS,850.00,910.00,850.00,910.00,400 07/08/19,JPFA,1730.00,1765.00,1635.00,1695.00,81277000 07/08/19,JRPT,545.00,555.00,545.00,555.00,7647100 07/08/19,JSKY,1530.00,1535.00,1460.00,1530.00,9118400 07/08/19,JSMR,5700.00,5725.00,5500.00,5525.00,4155100 07/08/19,JSPT,985.00,985.00,985.00,985.00,0 07/08/19,JTPE,970.00,975.00,970.00,975.00,631900 07/08/19,KAEF,3330.00,3350.00,3300.00,3300.00,529700 07/08/19,KARW,72.00,73.00,67.00,72.00,45300 07/08/19,KAYU,394.00,394.00,352.00,354.00,52205700 07/08/19,KBLI,635.00,640.00,610.00,630.00,23719700 07/08/19,KBLM,238.00,250.00,234.00,240.00,599600 07/08/19,KBLV,438.00,438.00,438.00,438.00,900 07/08/19,KBRI,50.00,50.00,50.00,50.00,0 07/08/19,KDSI,1065.00,1100.00,1050.00,1090.00,258000 07/08/19,KIAS,170.00,171.00,116.00,126.00,96070700 07/08/19,KICI,250.00,252.00,250.00,252.00,1400 07/08/19,KIJA,318.00,324.00,280.00,304.00,27051500 07/08/19,KINO,2860.00,2900.00,2850.00,2850.00,272200 07/08/19,KIOS,700.00,750.00,650.00,690.00,43800 07/08/19,KIOS-W,444.00,444.00,444.00,444.00,10100 07/08/19,KJEN,910.00,910.00,910.00,910.00,261700 07/08/19,KKGI,206.00,212.00,193.00,194.00,2025200 07/08/19,KLBF,1440.00,1440.00,1425.00,1435.00,7463400 07/08/19,KMTR,322.00,324.00,318.00,320.00,102300 07/08/19,KOBX,177.00,180.00,174.00,179.00,369700 07/08/19,KOIN,230.00,230.00,226.00,226.00,6500 07/08/19,KONI,390.00,390.00,390.00,390.00,0 07/08/19,KOPI,645.00,645.00,640.00,640.00,52900 07/08/19,KPAL,304.00,318.00,290.00,306.00,1934100 07/08/19,KPAS,122.00,123.00,119.00,119.00,17568500 07/08/19,KPAS-W,37.00,39.00,37.00,39.00,51100 07/08/19,KPIG,133.00,134.00,132.00,134.00,132000 07/08/19,KRAH,2320.00,2330.00,2320.00,2330.00,11900 07/08/19,KRAS,408.00,410.00,404.00,404.00,1353900 07/08/19,KREN,550.00,565.00,545.00,555.00,80497000 07/08/19,LAND,1500.00,1530.00,1420.00,1500.00,684200 07/08/19,LAPD,50.00,50.00,50.00,50.00,100 07/08/19,LCGP,114.00,114.00,114.00,114.00,0 07/08/19,LCKM,324.00,328.00,324.00,328.00,16500 07/08/19,LEAD,59.00,60.00,58.00,58.00,8004000 07/08/19,LINK,4170.00,4200.00,4050.00,4160.00,411600 07/08/19,LION,545.00,545.00,545.00,545.00,0 07/08/19,LMAS,61.00,61.00,59.00,61.00,143900 07/08/19,LMPI,138.00,138.00,138.00,138.00,0 07/08/19,LMSH,515.00,515.00,515.00,515.00,0 07/08/19,LPCK,1740.00,1740.00,1550.00,1625.00,18175800 07/08/19,LPGI,3900.00,3900.00,3900.00,3900.00,0 07/08/19,LPIN,284.00,294.00,282.00,282.00,7000 07/08/19,LPKR,262.00,262.00,256.00,258.00,107913500 07/08/19,LPLI,141.00,141.00,121.00,137.00,28200 07/08/19,LPPF,3400.00,3400.00,3290.00,3320.00,3565400 07/08/19,LPPS,102.00,102.00,98.00,100.00,2300 07/08/19,LRNA,156.00,156.00,142.00,151.00,36300 07/08/19,LSIP,1150.00,1170.00,1145.00,1155.00,9947100 07/08/19,LTLS,610.00,615.00,600.00,610.00,13300 07/08/19,LUCK,1950.00,1990.00,1945.00,1990.00,25719400 07/08/19,MABA,55.00,63.00,54.00,62.00,859281900 07/08/19,MAGP,50.00,50.00,50.00,50.00,200 07/08/19,MAIN,1235.00,1270.00,1185.00,1205.00,22647000 07/08/19,MAMI,90.00,91.00,88.00,91.00,81079900 07/08/19,MAMI-W,25.00,25.00,20.00,22.00,20747600 07/08/19,MAMIP,90.00,600.00,600.00,600.00,0 07/08/19,MAPA,5525.00,5550.00,5500.00,5525.00,47700 07/08/19,MAPB,1800.00,1800.00,1700.00,1700.00,900 07/08/19,MAPI,895.00,905.00,890.00,890.00,3587700 07/08/19,MARI,244.00,248.00,240.00,248.00,6187000 07/08/19,MARK,498.00,500.00,494.00,494.00,2561900 07/08/19,MASA,580.00,620.00,580.00,600.00,75500 07/08/19,MAYA,6600.00,7000.00,6600.00,6975.00,3000 07/08/19,MBAP,2300.00,2300.00,2250.00,2250.00,17800 07/08/19,MBSS,670.00,700.00,650.00,665.00,2536900 07/08/19,MBTO,130.00,130.00,126.00,126.00,6400 07/08/19,MCAS,3520.00,3600.00,3520.00,3590.00,5707300 07/08/19,MCOR,141.00,143.00,141.00,142.00,676900 07/08/19,MDIA,147.00,147.00,141.00,145.00,1105800 07/08/19,MDKA,4700.00,4700.00,4610.00,4660.00,1495500 07/08/19,MDKI,212.00,212.00,204.00,204.00,165500 07/08/19,MDLN,276.00,276.00,264.00,266.00,17003300 07/08/19,MDRN,50.00,50.00,50.00,50.00,1000 07/08/19,MEDC,820.00,825.00,790.00,800.00,17062600 07/08/19,MEDC-W,200.00,204.00,199.00,202.00,1441300 07/08/19,MEGA,5800.00,6800.00,5800.00,6675.00,2000 07/08/19,MERK,3960.00,3980.00,3960.00,3960.00,25100 07/08/19,META,194.00,198.00,190.00,190.00,242800 07/08/19,MFIN,1025.00,1040.00,1015.00,1040.00,90000 07/08/19,MFMI,472.00,472.00,470.00,472.00,1800 07/08/19,MGNA,50.00,50.00,50.00,50.00,200 07/08/19,MGRO,875.00,900.00,875.00,900.00,7704400 07/08/19,MICE,366.00,378.00,366.00,378.00,46600 07/08/19,MIDI,1180.00,1180.00,1180.00,1180.00,0 07/08/19,MIKA,1945.00,1945.00,1895.00,1910.00,589200 07/08/19,MINA,1060.00,1095.00,1030.00,1095.00,742800 07/08/19,MIRA,50.00,50.00,50.00,50.00,0 07/08/19,MITI,51.00,51.00,51.00,51.00,0 07/08/19,MKNT,145.00,148.00,132.00,148.00,956000 07/08/19,MKPI,15900.00,15900.00,15900.00,15900.00,0 07/08/19,MLBI,20000.00,20175.00,20000.00,20175.00,1100 07/08/19,MLIA,1410.00,1415.00,1405.00,1405.00,1128800 07/08/19,MLPL,112.00,113.00,110.00,112.00,3375800 07/08/19,MLPT,690.00,690.00,690.00,690.00,0 07/08/19,MMLP,374.00,390.00,374.00,390.00,127000 07/08/19,MNCN,1255.00,1265.00,1165.00,1205.00,72631400 07/08/19,MOLI,1000.00,1005.00,1000.00,1005.00,32000 07/08/19,MPMX,845.00,850.00,825.00,830.00,3346600 07/08/19,MPOW,131.00,131.00,106.00,120.00,16900 07/08/19,MPPA,228.00,242.00,220.00,242.00,38587300 07/08/19,MPRO,725.00,725.00,725.00,725.00,500 07/08/19,MRAT,168.00,168.00,163.00,163.00,5200 07/08/19,MREI,6050.00,6300.00,6050.00,6300.00,4100 07/08/19,MSIN,396.00,398.00,390.00,390.00,230100 07/08/19,MSKY,990.00,990.00,985.00,990.00,7300 07/08/19,MTDL,1150.00,1160.00,1140.00,1150.00,2458200 07/08/19,MTFN,50.00,50.00,50.00,50.00,0 07/08/19,MTLA,456.00,456.00,450.00,452.00,381900 07/08/19,MTPS,1185.00,1185.00,1150.00,1150.00,87800 07/08/19,MTPS-W,266.00,266.00,266.00,266.00,5000 07/08/19,MTRA,362.00,362.00,362.00,362.00,0 07/08/19,MTSM,238.00,238.00,222.00,236.00,500 07/08/19,MTWI,108.00,110.00,100.00,102.00,4525700 07/08/19,MYOH,1325.00,1335.00,1305.00,1325.00,75400 07/08/19,MYOR,2400.00,2420.00,2370.00,2380.00,1320600 07/08/19,MYRX,114.00,117.00,111.00,114.00,426226400 07/08/19,MYRXP,114.00,50.00,50.00,50.00,0 07/08/19,MYTX,78.00,78.00,69.00,71.00,35500 07/08/19,NAGA,212.00,224.00,210.00,210.00,24700 07/08/19,NASA,705.00,705.00,690.00,695.00,3871300 07/08/19,NASA-W,550.00,630.00,550.00,630.00,400 07/08/19,NATO,750.00,755.00,740.00,755.00,15300000 07/08/19,NATO-W,494.00,500.00,490.00,492.00,75900 07/08/19,NELY,150.00,150.00,150.00,150.00,1300 07/08/19,NFCX,2250.00,2250.00,2200.00,2200.00,61900 07/08/19,NICK,250.00,254.00,240.00,250.00,19400 07/08/19,NIKL,1250.00,1435.00,1220.00,1340.00,3138400 07/08/19,NIPS,282.00,282.00,282.00,282.00,0 07/08/19,NIRO,130.00,130.00,130.00,130.00,207000 07/08/19,NISP,895.00,895.00,875.00,890.00,19800 07/08/19,NOBU,1000.00,1000.00,1000.00,1000.00,100 07/08/19,NRCA,392.00,392.00,390.00,390.00,182400 07/08/19,NUSA,54.00,55.00,52.00,55.00,1230018900 07/08/19,NUSA-W,54.00,12.00,12.00,12.00,0 07/08/19,OASA,290.00,300.00,290.00,300.00,44700 07/08/19,OCAP,615.00,665.00,570.00,570.00,700 07/08/19,OKAS,160.00,160.00,151.00,152.00,1300 07/08/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 07/08/19,PADI,660.00,690.00,645.00,690.00,9800 07/08/19,PALM,246.00,248.00,246.00,246.00,10700 07/08/19,PAMG,228.00,228.00,228.00,228.00,43700 07/08/19,PANI,120.00,120.00,107.00,111.00,54000 07/08/19,PANR,384.00,384.00,378.00,380.00,1059000 07/08/19,PANS,1600.00,1600.00,1500.00,1535.00,309100 07/08/19,PBID,1045.00,1045.00,1030.00,1040.00,86200 07/08/19,PBRX,600.00,600.00,575.00,580.00,449800 07/08/19,PBSA,740.00,740.00,740.00,740.00,0 07/08/19,PCAR,3120.00,3120.00,3060.00,3060.00,14109800 07/08/19,PDES,1330.00,1330.00,1330.00,1330.00,0 07/08/19,PEGE,185.00,185.00,182.00,182.00,57400 07/08/19,PEHA,1885.00,1885.00,1790.00,1820.00,35100 07/08/19,PGAS,2100.00,2100.00,2050.00,2080.00,30390700 07/08/19,PGLI,426.00,426.00,410.00,410.00,2100 07/08/19,PICO,320.00,330.00,320.00,328.00,1529000 07/08/19,PJAA,1110.00,1165.00,1050.00,1150.00,84000 07/08/19,PKPK,91.00,91.00,87.00,88.00,260400 07/08/19,PLAS,50.00,50.00,50.00,50.00,0 07/08/19,PLIN,2930.00,2930.00,2870.00,2870.00,3300 07/08/19,PNBN,1285.00,1300.00,1250.00,1300.00,5560900 07/08/19,PNBS,58.00,59.00,58.00,59.00,1832000 07/08/19,PNIN,1355.00,1375.00,1345.00,1345.00,611500 07/08/19,PNLF,324.00,346.00,322.00,346.00,71967900 07/08/19,PNSE,575.00,575.00,575.00,575.00,100 07/08/19,POLA,1190.00,1190.00,1170.00,1185.00,14700 07/08/19,POLA-W,900.00,950.00,900.00,950.00,2800 07/08/19,POLI,1020.00,1080.00,1020.00,1040.00,3500 07/08/19,POLL,1180.00,1190.00,1180.00,1190.00,200 07/08/19,POLU,1335.00,1335.00,1060.00,1070.00,334200 07/08/19,POLY,100.00,100.00,97.00,97.00,952300 07/08/19,POOL,1910.00,2130.00,1910.00,2060.00,101688500 07/08/19,POOL-W,1910.00,4010.00,4010.00,4010.00,0 07/08/19,PORT,535.00,535.00,535.00,535.00,1000 07/08/19,POSA,430.00,454.00,424.00,440.00,38988400 07/08/19,POSA-W,14.00,15.00,13.00,13.00,47749300 07/08/19,POWR,875.00,875.00,860.00,865.00,787300 07/08/19,PPRE,380.00,386.00,378.00,384.00,5532800 07/08/19,PPRO,120.00,120.00,117.00,117.00,49878800 07/08/19,PRAS,174.00,174.00,174.00,174.00,0 07/08/19,PRDA,4370.00,4570.00,4350.00,4370.00,228100 07/08/19,PRIM,456.00,460.00,456.00,460.00,200 07/08/19,PRIM-W,39.00,39.00,33.00,35.00,400 07/08/19,PSAB,248.00,250.00,240.00,250.00,3816500 07/08/19,PSDN,202.00,202.00,202.00,202.00,2200 07/08/19,PSKT,50.00,50.00,50.00,50.00,200 07/08/19,PSSI,163.00,165.00,161.00,163.00,1624000 07/08/19,PTBA,3060.00,3070.00,2960.00,2980.00,44526600 07/08/19,PTIS,320.00,320.00,320.00,320.00,0 07/08/19,PTPP,2080.00,2080.00,2020.00,2080.00,22673300 07/08/19,PTRO,1645.00,1650.00,1615.00,1615.00,220700 07/08/19,PTSN,585.00,625.00,550.00,580.00,19661100 07/08/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 07/08/19,PUDP,368.00,370.00,368.00,368.00,10700 07/08/19,PWON,730.00,740.00,720.00,740.00,17840100 07/08/19,PYFA,187.00,187.00,187.00,187.00,500 07/08/19,PZZA,1095.00,1100.00,1080.00,1080.00,72200 07/08/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 07/08/19,R-LQ45X,1070.00,1078.00,1070.00,1078.00,3700 07/08/19,RAJA,270.00,274.00,258.00,262.00,3512000 07/08/19,RALS,1380.00,1420.00,1375.00,1395.00,16180700 07/08/19,RANC,410.00,410.00,410.00,410.00,0 07/08/19,RBMS,87.00,92.00,87.00,89.00,1447700 07/08/19,RDTX,8550.00,8550.00,8550.00,8550.00,100 07/08/19,RELI,186.00,186.00,186.00,186.00,1200 07/08/19,RICY,173.00,173.00,166.00,173.00,6300 07/08/19,RIGS,270.00,288.00,270.00,274.00,24700 07/08/19,RIMO,135.00,135.00,131.00,134.00,37293700 07/08/19,RISE,635.00,650.00,635.00,650.00,2194600 07/08/19,RMBA,360.00,370.00,358.00,370.00,4400 07/08/19,RODA,274.00,274.00,264.00,272.00,1854200 07/08/19,ROTI,1270.00,1280.00,1270.00,1270.00,1023000 07/08/19,RUIS,242.00,254.00,240.00,254.00,2100 07/08/19,SAFE,202.00,208.00,200.00,208.00,215300 07/08/19,SAME,550.00,555.00,535.00,545.00,1186600 07/08/19,SAPX,680.00,695.00,680.00,695.00,2900 07/08/19,SATU,118.00,121.00,117.00,118.00,45800 07/08/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 07/08/19,SCCO,9275.00,9275.00,9275.00,9275.00,2000 07/08/19,SCMA,1595.00,1605.00,1570.00,1580.00,2366200 07/08/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 07/08/19,SDMU,65.00,65.00,61.00,62.00,5117300 07/08/19,SDPC,109.00,109.00,106.00,106.00,8000 07/08/19,SDRA,850.00,850.00,850.00,850.00,100 07/08/19,SFAN,610.00,615.00,605.00,610.00,787600 07/08/19,SFAN-W,400.00,400.00,400.00,400.00,6100 07/08/19,SGRO,2250.00,2320.00,2250.00,2320.00,15900 07/08/19,SHID,3780.00,3780.00,3780.00,3780.00,0 07/08/19,SHIP,845.00,850.00,830.00,830.00,1745600 07/08/19,SIDO,980.00,995.00,980.00,995.00,2038700 07/08/19,SILO,4950.00,4970.00,4810.00,4950.00,355100 07/08/19,SIMA,87.00,90.00,87.00,88.00,2695900 07/08/19,SIMP,350.00,350.00,342.00,344.00,6423500 07/08/19,SIPD,840.00,840.00,840.00,840.00,0 07/08/19,SKBM,476.00,478.00,360.00,360.00,700 07/08/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 07/08/19,SKRN,410.00,418.00,410.00,414.00,309700 07/08/19,SKYB,252.00,252.00,250.00,250.00,3500 07/08/19,SMAR,4020.00,4140.00,4020.00,4100.00,11500 07/08/19,SMBR,1185.00,1190.00,1100.00,1125.00,10601600 07/08/19,SMCB,1575.00,1590.00,1575.00,1575.00,28400 07/08/19,SMDM,145.00,145.00,141.00,145.00,1500 07/08/19,SMDR,300.00,310.00,300.00,308.00,1694000 07/08/19,SMGR,12525.00,12525.00,12025.00,12225.00,3076000 07/08/19,SMMA,9975.00,9975.00,9975.00,9975.00,0 07/08/19,SMMT,154.00,162.00,150.00,160.00,160000 07/08/19,SMRA,1205.00,1205.00,1155.00,1170.00,16697400 07/08/19,SMRU,133.00,135.00,127.00,128.00,4004200 07/08/19,SMSM,1515.00,1520.00,1480.00,1520.00,6975200 07/08/19,SOCI,248.00,258.00,240.00,244.00,28609200 07/08/19,SONA,5650.00,5650.00,5650.00,5650.00,0 07/08/19,SOSS,408.00,438.00,408.00,410.00,322400 07/08/19,SOSS-W,29.00,30.00,28.00,29.00,1413400 07/08/19,SOTS,294.00,294.00,270.00,282.00,19400 07/08/19,SOTS-W,90.00,105.00,62.00,97.00,34400 07/08/19,SPMA,306.00,306.00,300.00,302.00,172000 07/08/19,SPTO,1090.00,1100.00,1085.00,1090.00,9812000 07/08/19,SQMI,212.00,218.00,206.00,208.00,401900 07/08/19,SRAJ,294.00,294.00,294.00,294.00,0 07/08/19,SRIL,340.00,340.00,338.00,338.00,10566600 07/08/19,SRSN,71.00,75.00,71.00,75.00,5822800 07/08/19,SRTG,3620.00,3680.00,3530.00,3530.00,36500 07/08/19,SSIA,775.00,785.00,750.00,750.00,40382300 07/08/19,SSMS,995.00,1020.00,980.00,990.00,67486700 07/08/19,SSTM,550.00,550.00,540.00,540.00,500 07/08/19,STAR,98.00,100.00,98.00,100.00,18200 07/08/19,STTP,3210.00,3210.00,3210.00,3210.00,0 07/08/19,SUGI,50.00,50.00,50.00,50.00,0 07/08/19,SULI,69.00,69.00,68.00,68.00,1168100 07/08/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 07/08/19,SURE,2990.00,2990.00,2990.00,2990.00,100 07/08/19,SWAT,118.00,119.00,117.00,117.00,16537300 07/08/19,TALF,340.00,340.00,340.00,340.00,2100 07/08/19,TAMU,550.00,560.00,520.00,525.00,5153800 07/08/19,TARA,745.00,750.00,745.00,745.00,45420500 07/08/19,TAXI,50.00,50.00,50.00,50.00,33300 07/08/19,TBIG,4150.00,4150.00,3990.00,4000.00,3915700 07/08/19,TBLA,835.00,835.00,810.00,820.00,1456600 07/08/19,TBMS,820.00,830.00,820.00,830.00,3100 07/08/19,TCID,13400.00,13800.00,13400.00,13800.00,1200 07/08/19,TCPI,6550.00,6550.00,6400.00,6425.00,3393000 07/08/19,TDPM,282.00,286.00,278.00,286.00,23077900 07/08/19,TELE,600.00,605.00,580.00,605.00,53200 07/08/19,TFCO,535.00,640.00,452.00,600.00,900 07/08/19,TGKA,3900.00,3900.00,3900.00,3900.00,0 07/08/19,TGRA,815.00,820.00,790.00,815.00,34702600 07/08/19,TIFA,179.00,179.00,179.00,179.00,100 07/08/19,TINS,1060.00,1065.00,1030.00,1035.00,10742800 07/08/19,TIRA,188.00,188.00,186.00,186.00,1500 07/08/19,TIRT,71.00,71.00,67.00,70.00,2200 07/08/19,TKIM,11875.00,12150.00,11750.00,12025.00,602800 07/08/19,TLKM,4230.00,4290.00,4210.00,4270.00,57903400 07/08/19,TMAS,800.00,860.00,800.00,835.00,2075700 07/08/19,TMPI,50.00,50.00,50.00,50.00,0 07/08/19,TMPO,175.00,175.00,170.00,170.00,200 07/08/19,TNCA,302.00,302.00,302.00,302.00,300 07/08/19,TOBA,438.00,438.00,422.00,422.00,99100 07/08/19,TOPS,635.00,640.00,625.00,640.00,6410600 07/08/19,TOTL,550.00,555.00,535.00,540.00,954600 07/08/19,TOTO,360.00,366.00,350.00,354.00,28000 07/08/19,TOWR,785.00,790.00,765.00,775.00,8710300 07/08/19,TPIA,4800.00,4820.00,4700.00,4800.00,9933100 07/08/19,TPMA,300.00,300.00,300.00,300.00,5100 07/08/19,TRAM,118.00,124.00,118.00,120.00,1224544700 07/08/19,TRAM-W,51.00,52.00,50.00,52.00,158100 07/08/19,TRIL,50.00,50.00,50.00,50.00,0 07/08/19,TRIM,160.00,160.00,145.00,154.00,2200 07/08/19,TRIO,105.00,121.00,101.00,121.00,17059700 07/08/19,TRIS,226.00,252.00,226.00,252.00,308500 07/08/19,TRST,418.00,418.00,418.00,418.00,0 07/08/19,TRUK,110.00,112.00,107.00,110.00,1619500 07/08/19,TRUS,322.00,322.00,322.00,322.00,100 07/08/19,TSPC,1595.00,1620.00,1570.00,1590.00,140300 07/08/19,TUGU,2990.00,2990.00,2990.00,2990.00,2000 07/08/19,TURI,1095.00,1095.00,1095.00,1095.00,0 07/08/19,ULTJ,1405.00,1450.00,1405.00,1425.00,127000 07/08/19,UNIC,4400.00,4470.00,4300.00,4470.00,3700 07/08/19,UNIT,179.00,179.00,178.00,179.00,7600 07/08/19,UNSP,94.00,94.00,90.00,94.00,520700 07/08/19,UNTR,28000.00,28000.00,27250.00,27300.00,3328600 07/08/19,UNVR,45100.00,45100.00,44800.00,45000.00,1130900 07/08/19,URBN,2470.00,2470.00,2460.00,2460.00,103800 07/08/19,URBN-W,87.00,87.00,79.00,80.00,993800 07/08/19,VICO,107.00,107.00,104.00,106.00,21200 07/08/19,VINS,95.00,96.00,92.00,96.00,20100 07/08/19,VINS-W,33.00,33.00,32.00,32.00,23300 07/08/19,VIVA,121.00,123.00,118.00,119.00,7136700 07/08/19,VOKS,304.00,340.00,304.00,330.00,8305300 07/08/19,VRNA,120.00,120.00,120.00,120.00,0 07/08/19,WAPO,89.00,91.00,87.00,87.00,35200 07/08/19,WEGE,332.00,338.00,328.00,338.00,30456200 07/08/19,WEHA,161.00,162.00,160.00,162.00,2281900 07/08/19,WICO,615.00,615.00,615.00,615.00,0 07/08/19,WIIM,274.00,278.00,264.00,270.00,6713500 07/08/19,WIKA,2300.00,2380.00,2250.00,2370.00,15052200 07/08/19,WINS,189.00,189.00,185.00,185.00,596300 07/08/19,WOMF,318.00,318.00,312.00,316.00,167700 07/08/19,WOOD,865.00,870.00,855.00,860.00,11231400 07/08/19,WSBP,394.00,400.00,394.00,400.00,23105000 07/08/19,WSKT,1950.00,1950.00,1910.00,1920.00,35271700 07/08/19,WTON,555.00,560.00,535.00,540.00,15031300 07/08/19,XBID,546.00,546.00,546.00,546.00,0 07/08/19,XBLQ,500.00,500.00,500.00,500.00,0 07/08/19,XBNI,1131.00,1131.00,1131.00,1131.00,0 07/08/19,XBSK,392.00,392.00,392.00,392.00,0 07/08/19,XCID,78.00,78.00,77.00,77.00,3100 07/08/19,XCIS,106.00,106.00,106.00,106.00,300 07/08/19,XDIF,512.00,512.00,512.00,512.00,0 07/08/19,XIHD,531.00,531.00,531.00,531.00,0 07/08/19,XIIC,1175.00,1175.00,1175.00,1175.00,0 07/08/19,XIIF,720.00,720.00,714.00,714.00,400 07/08/19,XIIT,584.00,584.00,582.00,582.00,4800 07/08/19,XIJI,711.00,711.00,711.00,711.00,100 07/08/19,XIPI,180.00,180.00,179.00,179.00,3600 07/08/19,XISB,398.00,398.00,398.00,398.00,0 07/08/19,XISC,790.00,790.00,790.00,790.00,0 07/08/19,XISI,372.00,372.00,372.00,372.00,0 07/08/19,XISR,410.00,415.00,408.00,415.00,11300 07/08/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 07/08/19,XMTS,531.00,531.00,531.00,531.00,0 07/08/19,XPDV,518.00,518.00,518.00,518.00,0 07/08/19,XPES,452.00,452.00,452.00,452.00,200 07/08/19,XPFT,555.00,555.00,555.00,555.00,0 07/08/19,XPID,497.00,497.00,497.00,497.00,0 07/08/19,XPLC,482.00,482.00,482.00,482.00,0 07/08/19,XPLQ,537.00,537.00,537.00,537.00,0 07/08/19,XPMI,1000.00,1000.00,1000.00,1000.00,0 07/08/19,XPSG,466.00,466.00,466.00,466.00,0 07/08/19,XPTD,541.00,541.00,541.00,541.00,0 07/08/19,XSBC,114.00,114.00,114.00,114.00,0 07/08/19,XSPI,600.00,600.00,600.00,600.00,0 07/08/19,YELO,196.00,206.00,195.00,198.00,1222000 07/08/19,YELO-W,26.00,26.00,25.00,25.00,1122000 07/08/19,YPAS,334.00,402.00,334.00,402.00,3600 07/08/19,YULE,161.00,161.00,151.00,161.00,4300 07/08/19,ZBRA,50.00,50.00,50.00,50.00,0 07/08/19,ZINC,496.00,496.00,474.00,486.00,62501700 07/08/19,ZONE,535.00,535.00,525.00,530.00,198300