,,,,,, 07/05/19,AALI,10475.00,10475.00,10350.00,10375.00,497500 07/05/19,ABBA,157.00,163.00,148.00,149.00,50980000 07/05/19,ABDA,7000.00,7000.00,7000.00,7000.00,0 07/05/19,ABMM,1950.00,1950.00,1900.00,1900.00,2600 07/05/19,ACES,1860.00,1860.00,1825.00,1825.00,8636400 07/05/19,ACST,1400.00,1450.00,1400.00,1430.00,181300 07/05/19,ADES,1110.00,1120.00,1100.00,1115.00,64100 07/05/19,ADHI,1620.00,1630.00,1580.00,1585.00,6460800 07/05/19,ADMF,9875.00,9875.00,9800.00,9850.00,307900 07/05/19,ADMG,276.00,278.00,270.00,272.00,981700 07/05/19,ADRO,1435.00,1470.00,1415.00,1415.00,70628300 07/05/19,AGII,565.00,600.00,550.00,580.00,1255600 07/05/19,AGRO,304.00,308.00,300.00,302.00,3671200 07/05/19,AGRS,288.00,320.00,272.00,272.00,80100 07/05/19,AHAP,58.00,63.00,56.00,60.00,117700 07/05/19,AIMS,180.00,180.00,180.00,180.00,0 07/05/19,AISA,168.00,168.00,168.00,168.00,0 07/05/19,AKKU,50.00,50.00,50.00,50.00,0 07/05/19,AKPI,426.00,428.00,410.00,428.00,15700 07/05/19,AKRA,4280.00,4290.00,4140.00,4150.00,4352700 07/05/19,AKSI,290.00,292.00,290.00,290.00,11700 07/05/19,ALDO,360.00,378.00,340.00,370.00,87600 07/05/19,ALKA,348.00,398.00,342.00,378.00,8400 07/05/19,ALMI,484.00,500.00,484.00,500.00,82200 07/05/19,ALTO,392.00,392.00,392.00,392.00,1000 07/05/19,AMAG,312.00,312.00,312.00,312.00,400 07/05/19,AMFG,5200.00,5225.00,5200.00,5200.00,40300 07/05/19,AMIN,368.00,368.00,368.00,368.00,0 07/05/19,AMRT,885.00,915.00,885.00,910.00,233900 07/05/19,ANDI,2050.00,2050.00,2010.00,2050.00,2517300 07/05/19,ANJT,915.00,915.00,915.00,915.00,7900 07/05/19,ANTM,820.00,825.00,810.00,810.00,27266000 07/05/19,APEX,700.00,700.00,700.00,700.00,0 07/05/19,APIC,580.00,590.00,580.00,585.00,11453900 07/05/19,APIC-W,580.00,270.00,270.00,270.00,0 07/05/19,APII,165.00,172.00,152.00,152.00,146200 07/05/19,APLI,96.00,99.00,92.00,93.00,26200 07/05/19,APLN,242.00,246.00,224.00,228.00,53585600 07/05/19,APOL,50.00,50.00,50.00,50.00,0 07/05/19,APOL-W2,49.00,49.00,12.00,21.00,202700 07/05/19,ARGO,825.00,825.00,825.00,825.00,0 07/05/19,ARII,800.00,800.00,800.00,800.00,15000 07/05/19,ARMY,282.00,284.00,272.00,284.00,3950500 07/05/19,ARNA,498.00,500.00,496.00,498.00,10700 07/05/19,ARTA,400.00,400.00,400.00,400.00,0 07/05/19,ARTI,50.00,50.00,50.00,50.00,700 07/05/19,ARTO,156.00,159.00,156.00,159.00,1200 07/05/19,ASBI,338.00,340.00,338.00,340.00,34100 07/05/19,ASDM,1010.00,1050.00,1010.00,1015.00,1900 07/05/19,ASGR,1245.00,1245.00,1200.00,1220.00,150300 07/05/19,ASII,7200.00,7250.00,7150.00,7150.00,17084700 07/05/19,ASJT,232.00,234.00,226.00,230.00,23300 07/05/19,ASMI,970.00,975.00,965.00,970.00,536700 07/05/19,ASRI,344.00,344.00,338.00,340.00,7206300 07/05/19,ASRM,2290.00,2290.00,2290.00,2290.00,0 07/05/19,ASSA,895.00,895.00,870.00,880.00,2714700 07/05/19,ATIC,785.00,840.00,785.00,840.00,1800 07/05/19,ATPK,194.00,194.00,194.00,194.00,0 07/05/19,AUTO,1460.00,1470.00,1440.00,1445.00,1458300 07/05/19,BABP,50.00,50.00,50.00,50.00,417100 07/05/19,BABP-W2,30.00,34.00,30.00,34.00,2300 07/05/19,BABP-W3,49.00,49.00,48.00,49.00,32600 07/05/19,BACA,298.00,298.00,298.00,298.00,100 07/05/19,BACA-W2,298.00,100.00,100.00,100.00,0 07/05/19,BAJA,100.00,100.00,98.00,99.00,250600 07/05/19,BALI,1620.00,1620.00,1590.00,1610.00,187100 07/05/19,BAPA,94.00,99.00,90.00,91.00,2160700 07/05/19,BATA,620.00,620.00,590.00,605.00,14200 07/05/19,BAYU,1325.00,1440.00,1325.00,1440.00,3400 07/05/19,BBCA,30100.00,30100.00,29850.00,29850.00,6544500 07/05/19,BBHI,169.00,169.00,169.00,169.00,100 07/05/19,BBKP,322.00,326.00,314.00,314.00,13475700 07/05/19,BBLD,525.00,525.00,525.00,525.00,0 07/05/19,BBMD,1610.00,1610.00,1610.00,1610.00,0 07/05/19,BBNI,9275.00,9325.00,9100.00,9200.00,20009900 07/05/19,BBRI,4420.00,4420.00,4380.00,4400.00,53771200 07/05/19,BBRM,50.00,50.00,50.00,50.00,0 07/05/19,BBTN,2450.00,2470.00,2420.00,2430.00,12680500 07/05/19,BBYB,276.00,282.00,276.00,278.00,59200 07/05/19,BCAP,250.00,250.00,242.00,248.00,69200 07/05/19,BCIC,450.00,450.00,450.00,450.00,0 07/05/19,BCIP,85.00,89.00,84.00,84.00,8597600 07/05/19,BDMN,4670.00,4720.00,4670.00,4700.00,3725900 07/05/19,BEEF,238.00,250.00,228.00,246.00,14304200 07/05/19,BEEF-W,53.00,53.00,50.00,52.00,1968500 07/05/19,BEKS,50.00,50.00,50.00,50.00,161800 07/05/19,BELL,510.00,510.00,490.00,490.00,600 07/05/19,BEST,318.00,328.00,318.00,328.00,38538500 07/05/19,BFIN,600.00,600.00,595.00,600.00,233200 07/05/19,BGTG,73.00,75.00,73.00,74.00,3471800 07/05/19,BHIT,81.00,82.00,80.00,81.00,14696500 07/05/19,BIKA,204.00,204.00,202.00,202.00,3600 07/05/19,BIMA,50.00,50.00,50.00,50.00,23300 07/05/19,BINA,1000.00,1010.00,975.00,985.00,231000 07/05/19,BIPI,66.00,69.00,56.00,59.00,484018300 07/05/19,BIPP,82.00,82.00,79.00,81.00,23900 07/05/19,BIPP-W2,82.00,1.00,1.00,1.00,0 07/05/19,BIRD,3100.00,3110.00,2950.00,3020.00,4153600 07/05/19,BISI,1430.00,1430.00,1410.00,1420.00,77400 07/05/19,BJBR,1680.00,1685.00,1670.00,1680.00,8640600 07/05/19,BJTM,645.00,645.00,635.00,640.00,2504500 07/05/19,BKDP,61.00,64.00,58.00,61.00,478800 07/05/19,BKSL,123.00,124.00,120.00,122.00,46578700 07/05/19,BKSL-W,31.00,31.00,29.00,30.00,841100 07/05/19,BKSW,182.00,182.00,181.00,181.00,1000 07/05/19,BLTA,50.00,50.00,50.00,50.00,5100 07/05/19,BLTZ,3800.00,3800.00,3800.00,3800.00,500 07/05/19,BMAS,310.00,310.00,302.00,308.00,33400 07/05/19,BMRI,7925.00,8025.00,7725.00,7825.00,93378100 07/05/19,BMSR,123.00,123.00,123.00,123.00,300 07/05/19,BMTR,410.00,420.00,408.00,418.00,40097800 07/05/19,BNBA,278.00,278.00,276.00,278.00,147200 07/05/19,BNBR,50.00,50.00,50.00,50.00,33900 07/05/19,BNGA,1090.00,1100.00,1070.00,1080.00,2156100 07/05/19,BNII,262.00,266.00,254.00,256.00,4300700 07/05/19,BNLI,805.00,865.00,795.00,865.00,108984000 07/05/19,BOGA,750.00,750.00,740.00,745.00,5405700 07/05/19,BOGA-W,750.00,600.00,600.00,600.00,0 07/05/19,BOLA,374.00,380.00,370.00,370.00,1729600 07/05/19,BOLT,870.00,870.00,860.00,870.00,105600 07/05/19,BORN,50.00,50.00,50.00,50.00,0 07/05/19,BOSS,1915.00,1935.00,1900.00,1925.00,45800 07/05/19,BPFI,810.00,810.00,810.00,810.00,0 07/05/19,BPII,7050.00,7050.00,7050.00,7050.00,0 07/05/19,BPTR,102.00,105.00,100.00,105.00,108300 07/05/19,BRAM,10800.00,10800.00,10800.00,10800.00,0 07/05/19,BRIS,505.00,510.00,500.00,500.00,8387200 07/05/19,BRMS,50.00,50.00,50.00,50.00,59900 07/05/19,BRNA,1080.00,1080.00,1080.00,1080.00,0 07/05/19,BRPT,3420.00,3440.00,3370.00,3400.00,15367000 07/05/19,BRPT-W,1550.00,1550.00,1500.00,1500.00,300 07/05/19,BSDE,1545.00,1555.00,1510.00,1525.00,9112600 07/05/19,BSIM,600.00,610.00,600.00,610.00,4700 07/05/19,BSIM-W3,68.00,210.00,59.00,71.00,660200 07/05/19,BSSR,1710.00,1730.00,1690.00,1730.00,900 07/05/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 07/05/19,BTEK,98.00,99.00,95.00,95.00,88784400 07/05/19,BTEL,50.00,50.00,50.00,50.00,0 07/05/19,BTON,246.00,250.00,238.00,240.00,305500 07/05/19,BTPN,3620.00,3620.00,3610.00,3620.00,6300 07/05/19,BTPS,3400.00,3430.00,3290.00,3290.00,26892400 07/05/19,BUDI,102.00,103.00,101.00,102.00,555100 07/05/19,BUKK,1900.00,2000.00,1900.00,2000.00,9800 07/05/19,BULL,198.00,198.00,194.00,195.00,62440100 07/05/19,BULL-W,92.00,97.00,35.00,97.00,362700 07/05/19,BULL-W2,50.00,50.00,26.00,29.00,39945500 07/05/19,BUMI,120.00,123.00,119.00,122.00,298841100 07/05/19,BUVA,101.00,112.00,100.00,102.00,31057300 07/05/19,BVIC,169.00,169.00,169.00,169.00,8200 07/05/19,BWPT,160.00,162.00,160.00,160.00,2531300 07/05/19,BYAN,17025.00,17100.00,17025.00,17100.00,200 07/05/19,CAKK,121.00,125.00,117.00,119.00,11806300 07/05/19,CAKK-W,35.00,36.00,35.00,35.00,991500 07/05/19,CAMP,525.00,535.00,520.00,535.00,1009200 07/05/19,CANI,161.00,161.00,161.00,161.00,200 07/05/19,CARS,256.00,258.00,248.00,250.00,23800400 07/05/19,CASA,376.00,380.00,376.00,380.00,7025500 07/05/19,CASA-W,376.00,350.00,350.00,350.00,0 07/05/19,CASS,730.00,730.00,730.00,730.00,0 07/05/19,CCSI,206.00,214.00,202.00,206.00,5590000 07/05/19,CEKA,1480.00,1480.00,1455.00,1460.00,136500 07/05/19,CENT,93.00,96.00,92.00,94.00,18482200 07/05/19,CFIN,310.00,312.00,308.00,310.00,244700 07/05/19,CINT,284.00,284.00,274.00,274.00,500100 07/05/19,CITA,1600.00,1600.00,1600.00,1600.00,60300 07/05/19,CITY,210.00,218.00,206.00,216.00,11700 07/05/19,CITY-W,101.00,101.00,101.00,101.00,1000 07/05/19,CKRA,76.00,76.00,76.00,76.00,0 07/05/19,CLAY,3200.00,3220.00,3140.00,3140.00,66000 07/05/19,CLEO,418.00,424.00,418.00,424.00,9284000 07/05/19,CLPI,775.00,780.00,770.00,780.00,366000 07/05/19,CMNP,1300.00,1330.00,1270.00,1290.00,19700 07/05/19,CMPP,193.00,198.00,193.00,196.00,184300 07/05/19,CNKO,50.00,50.00,50.00,50.00,2700 07/05/19,CNTB,250.00,250.00,250.00,250.00,0 07/05/19,CNTX,482.00,482.00,482.00,482.00,0 07/05/19,COCO,925.00,925.00,920.00,920.00,8141100 07/05/19,COCO-W,360.00,360.00,360.00,360.00,100 07/05/19,COWL,214.00,218.00,206.00,206.00,139900 07/05/19,CPIN,5050.00,5650.00,5000.00,5625.00,33341000 07/05/19,CPRI,76.00,78.00,74.00,74.00,17353200 07/05/19,CPRI-W,43.00,47.00,43.00,45.00,609700 07/05/19,CPRO,50.00,50.00,50.00,50.00,281900 07/05/19,CSAP,590.00,590.00,590.00,590.00,171600 07/05/19,CSIS,102.00,102.00,98.00,99.00,2018200 07/05/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 07/05/19,CTRA,1180.00,1180.00,1135.00,1145.00,17528500 07/05/19,CTTH,104.00,107.00,102.00,105.00,288200 07/05/19,DART,360.00,360.00,360.00,360.00,100 07/05/19,DAYA,234.00,234.00,234.00,234.00,0 07/05/19,DEAL,875.00,885.00,835.00,835.00,4489600 07/05/19,DEAL-W,875.00,850.00,850.00,850.00,0 07/05/19,DEFI,2010.00,2010.00,2010.00,2010.00,0 07/05/19,DEWA,50.00,50.00,50.00,50.00,1400 07/05/19,DFAM,845.00,855.00,840.00,845.00,561100 07/05/19,DFAM-W,845.00,670.00,670.00,670.00,0 07/05/19,DGIK,50.00,50.00,50.00,50.00,9500 07/05/19,DIGI,1700.00,1700.00,1685.00,1700.00,10400 07/05/19,DILD,398.00,402.00,398.00,400.00,7621400 07/05/19,DIVA,3390.00,3420.00,3380.00,3410.00,1871700 07/05/19,DKFT,246.00,252.00,236.00,242.00,2148600 07/05/19,DLTA,7000.00,7075.00,7000.00,7075.00,7500 07/05/19,DMAS,282.00,292.00,278.00,280.00,53811300 07/05/19,DNAR,284.00,300.00,284.00,290.00,45200 07/05/19,DNET,2980.00,2980.00,2960.00,2980.00,15900 07/05/19,DOID,515.00,525.00,510.00,515.00,6771700 07/05/19,DPNS,310.00,314.00,310.00,310.00,1600 07/05/19,DPUM,124.00,130.00,124.00,129.00,7800 07/05/19,DSFI,123.00,126.00,122.00,123.00,1879700 07/05/19,DSNG,374.00,374.00,358.00,360.00,443800 07/05/19,DSSA,14500.00,14500.00,14500.00,14500.00,5000 07/05/19,DUCK,1550.00,1580.00,1535.00,1555.00,351900 07/05/19,DUTI,6875.00,6875.00,6875.00,6875.00,0 07/05/19,DVLA,2250.00,2300.00,2250.00,2300.00,5100 07/05/19,DWGL,97.00,98.00,97.00,97.00,14800 07/05/19,DWGL-W,19.00,19.00,18.00,18.00,59300 07/05/19,DYAN,143.00,144.00,135.00,140.00,23824000 07/05/19,ECII,1100.00,1100.00,1100.00,1100.00,0 07/05/19,EKAD,845.00,850.00,845.00,845.00,39400 07/05/19,ELSA,374.00,374.00,368.00,368.00,6424500 07/05/19,ELTY,50.00,50.00,50.00,50.00,0 07/05/19,EMDE,242.00,242.00,240.00,242.00,17900 07/05/19,EMTK,7500.00,7500.00,7500.00,7500.00,10000 07/05/19,ENRG,61.00,63.00,61.00,63.00,40425400 07/05/19,EPMT,2480.00,2480.00,2480.00,2480.00,200 07/05/19,ERAA,2110.00,2170.00,2070.00,2100.00,27311300 07/05/19,ERTX,126.00,126.00,126.00,126.00,0 07/05/19,ESSA,302.00,306.00,300.00,302.00,7072100 07/05/19,ESTI,94.00,94.00,91.00,92.00,505900 07/05/19,ETWA,80.00,80.00,61.00,67.00,31000 07/05/19,EXCL,2850.00,2920.00,2810.00,2900.00,8873400 07/05/19,FAST,2400.00,2400.00,2400.00,2400.00,0 07/05/19,FASW,8050.00,8050.00,7750.00,8025.00,66800 07/05/19,FILM,995.00,1020.00,950.00,950.00,67900 07/05/19,FINN,50.00,50.00,50.00,50.00,115200 07/05/19,FIRE,4050.00,4200.00,3950.00,4010.00,24588600 07/05/19,FIRE-W,4050.00,8000.00,8000.00,8000.00,0 07/05/19,FISH,3250.00,3250.00,2860.00,2940.00,8700 07/05/19,FITT,115.00,118.00,115.00,115.00,1441200 07/05/19,FITT-W,68.00,68.00,63.00,64.00,112900 07/05/19,FMII,610.00,610.00,610.00,610.00,100 07/05/19,FOOD,153.00,153.00,151.00,153.00,180000 07/05/19,FORU,109.00,109.00,102.00,102.00,29300 07/05/19,FORZ,890.00,900.00,885.00,900.00,16020200 07/05/19,FORZ-W,890.00,466.00,466.00,466.00,0 07/05/19,FPNI,139.00,139.00,136.00,138.00,2198000 07/05/19,FREN,324.00,324.00,316.00,316.00,28315500 07/05/19,FREN-W,214.00,216.00,210.00,212.00,1091900 07/05/19,GAMA,50.00,50.00,50.00,50.00,1349100 07/05/19,GDST,92.00,93.00,90.00,92.00,382400 07/05/19,GDYR,1905.00,1905.00,1900.00,1900.00,2000 07/05/19,GEMA,330.00,330.00,330.00,330.00,12300 07/05/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 07/05/19,GGRM,76225.00,77700.00,76075.00,77200.00,1149300 07/05/19,GHON,1280.00,1280.00,1280.00,1280.00,1900 07/05/19,GIAA,406.00,410.00,402.00,402.00,33431200 07/05/19,GJTL,740.00,745.00,710.00,725.00,4316800 07/05/19,GLOB,302.00,302.00,302.00,302.00,4700 07/05/19,GMCW,860.00,860.00,860.00,860.00,0 07/05/19,GMFI,218.00,224.00,214.00,218.00,12528300 07/05/19,GMTD,19700.00,19700.00,19700.00,19700.00,100 07/05/19,GOLD,472.00,472.00,472.00,472.00,300 07/05/19,GOLL,50.00,50.00,50.00,50.00,0 07/05/19,GOOD,1565.00,1575.00,1560.00,1570.00,21200 07/05/19,GPRA,96.00,96.00,95.00,95.00,35700 07/05/19,GREN,328.00,328.00,328.00,328.00,0 07/05/19,GSMF,120.00,120.00,109.00,110.00,19800 07/05/19,GTBO,162.00,162.00,162.00,162.00,25100 07/05/19,GWSA,192.00,192.00,190.00,190.00,67100 07/05/19,GZCO,51.00,51.00,50.00,51.00,439200 07/05/19,HADE,50.00,50.00,50.00,50.00,0 07/05/19,HDFA,178.00,178.00,178.00,178.00,100 07/05/19,HDTX,120.00,120.00,120.00,120.00,0 07/05/19,HEAL,3300.00,3390.00,3200.00,3340.00,201300 07/05/19,HELI,174.00,178.00,174.00,174.00,2400 07/05/19,HELI-W,18.00,19.00,17.00,17.00,608100 07/05/19,HERO,800.00,800.00,800.00,800.00,6900 07/05/19,HEXA,3300.00,3520.00,3240.00,3430.00,777100 07/05/19,HITS,680.00,680.00,680.00,680.00,0 07/05/19,HKMU,354.00,360.00,352.00,356.00,19583300 07/05/19,HMSP,3160.00,3290.00,3140.00,3270.00,58543500 07/05/19,HOKI,785.00,790.00,775.00,775.00,12776200 07/05/19,HOKI-W,630.00,630.00,630.00,630.00,20100 07/05/19,HOME,63.00,73.00,55.00,60.00,3277445100 07/05/19,HOTL,191.00,195.00,188.00,195.00,5433800 07/05/19,HRME,585.00,605.00,535.00,540.00,10268200 07/05/19,HRTA,252.00,256.00,250.00,254.00,705100 07/05/19,HRUM,1475.00,1510.00,1455.00,1455.00,3165700 07/05/19,IATA,50.00,50.00,50.00,50.00,0 07/05/19,IBFN,216.00,216.00,216.00,216.00,1000 07/05/19,IBFN-W,33.00,39.00,31.00,39.00,1900 07/05/19,IBST,8300.00,8300.00,8300.00,8300.00,0 07/05/19,ICBP,10025.00,10150.00,10025.00,10100.00,4857300 07/05/19,ICON,99.00,100.00,97.00,97.00,40100 07/05/19,IDPR,398.00,400.00,390.00,400.00,4100 07/05/19,IGAR,372.00,372.00,364.00,364.00,9100 07/05/19,IIKP,68.00,79.00,67.00,68.00,256449700 07/05/19,IKAI,144.00,148.00,144.00,146.00,9263400 07/05/19,IKBI,272.00,274.00,260.00,274.00,14700 07/05/19,IMAS,2610.00,2640.00,2520.00,2530.00,906600 07/05/19,IMJS,555.00,560.00,550.00,550.00,587500 07/05/19,IMPC,1045.00,1050.00,1040.00,1050.00,395600 07/05/19,INAF,2320.00,2340.00,2290.00,2290.00,385600 07/05/19,INAI,510.00,510.00,492.00,494.00,864700 07/05/19,INCF,242.00,260.00,224.00,258.00,108800 07/05/19,INCI,486.00,494.00,470.00,494.00,58300 07/05/19,INCO,2960.00,2970.00,2870.00,2880.00,6601900 07/05/19,INDF,7025.00,7075.00,6925.00,7000.00,3080800 07/05/19,INDR,4990.00,5100.00,4940.00,5025.00,7200 07/05/19,INDS,2350.00,2350.00,2230.00,2250.00,353400 07/05/19,INDX,70.00,70.00,66.00,66.00,27100 07/05/19,INDY,1830.00,1875.00,1765.00,1790.00,50843500 07/05/19,INKP,8700.00,8775.00,8275.00,8400.00,9875300 07/05/19,INPC,70.00,71.00,69.00,70.00,1130400 07/05/19,INPC-W,9.00,9.00,8.00,9.00,45100 07/05/19,INPP,765.00,790.00,765.00,790.00,2400 07/05/19,INPS,3080.00,3080.00,3000.00,3080.00,3100 07/05/19,INRU,570.00,600.00,525.00,530.00,17100 07/05/19,INTA,474.00,474.00,474.00,474.00,100 07/05/19,INTA-W,474.00,236.00,236.00,236.00,0 07/05/19,INTD,166.00,166.00,149.00,149.00,24600 07/05/19,INTP,21200.00,21250.00,20875.00,21000.00,1155100 07/05/19,IPCC,1280.00,1290.00,1240.00,1240.00,519000 07/05/19,IPCM,258.00,258.00,250.00,258.00,44600 07/05/19,IPOL,101.00,101.00,99.00,100.00,369100 07/05/19,ISAT,2670.00,2740.00,2620.00,2710.00,8320300 07/05/19,ISSP,108.00,115.00,108.00,113.00,22878700 07/05/19,ITIC,412.00,412.00,412.00,412.00,13500 07/05/19,ITMA,965.00,1025.00,955.00,985.00,137500 07/05/19,ITMG,17600.00,17900.00,17600.00,17800.00,1124600 07/05/19,ITTG,82.00,82.00,82.00,82.00,0 07/05/19,JAST,880.00,1075.00,870.00,1005.00,4745200 07/05/19,JAWA,118.00,118.00,118.00,118.00,0 07/05/19,JAYA,119.00,121.00,119.00,119.00,1915300 07/05/19,JAYA-W,30.00,30.00,29.00,29.00,825400 07/05/19,JECC,6125.00,6150.00,6000.00,6000.00,5300 07/05/19,JGLE,50.00,50.00,50.00,50.00,100 07/05/19,JIHD,468.00,468.00,468.00,468.00,0 07/05/19,JKON,480.00,480.00,480.00,480.00,0 07/05/19,JKSW,60.00,60.00,60.00,60.00,0 07/05/19,JMAS,985.00,985.00,810.00,895.00,3200 07/05/19,JPFA,1645.00,1735.00,1610.00,1730.00,114683800 07/05/19,JRPT,545.00,555.00,540.00,545.00,8585800 07/05/19,JSKY,1455.00,1550.00,1455.00,1530.00,15463800 07/05/19,JSMR,5750.00,5800.00,5650.00,5650.00,3294500 07/05/19,JSPT,985.00,985.00,985.00,985.00,0 07/05/19,JTPE,980.00,980.00,970.00,970.00,842000 07/05/19,KAEF,3300.00,3340.00,3300.00,3330.00,13800 07/05/19,KARW,72.00,72.00,72.00,72.00,3400 07/05/19,KAYU,316.00,316.00,316.00,316.00,47400 07/05/19,KBLI,640.00,660.00,625.00,635.00,37767100 07/05/19,KBLM,244.00,244.00,232.00,234.00,52300 07/05/19,KBLV,440.00,440.00,440.00,440.00,100 07/05/19,KBRI,50.00,50.00,50.00,50.00,0 07/05/19,KDSI,1070.00,1070.00,1055.00,1055.00,400 07/05/19,KIAS,135.00,178.00,133.00,169.00,346086100 07/05/19,KICI,262.00,262.00,250.00,252.00,26600 07/05/19,KIJA,316.00,328.00,314.00,318.00,12429200 07/05/19,KINO,2890.00,2940.00,2850.00,2860.00,311100 07/05/19,KIOS,725.00,725.00,650.00,700.00,17900 07/05/19,KIOS-W,254.00,254.00,254.00,254.00,100 07/05/19,KJEN,730.00,730.00,730.00,730.00,73300 07/05/19,KKGI,204.00,206.00,198.00,202.00,6600 07/05/19,KLBF,1440.00,1455.00,1425.00,1440.00,14993200 07/05/19,KMTR,324.00,328.00,312.00,322.00,146800 07/05/19,KOBX,175.00,181.00,173.00,176.00,1659900 07/05/19,KOIN,226.00,228.00,220.00,220.00,72000 07/05/19,KONI,390.00,390.00,390.00,390.00,100 07/05/19,KOPI,645.00,645.00,645.00,645.00,52800 07/05/19,KPAL,304.00,330.00,290.00,304.00,4342000 07/05/19,KPAS,124.00,126.00,122.00,122.00,17411400 07/05/19,KPAS-W,39.00,39.00,38.00,38.00,582300 07/05/19,KPIG,135.00,135.00,133.00,133.00,254700 07/05/19,KRAH,2320.00,2340.00,2320.00,2340.00,12000 07/05/19,KRAS,404.00,408.00,402.00,406.00,4200100 07/05/19,KREN,545.00,550.00,540.00,545.00,77779000 07/05/19,LAND,1500.00,1585.00,1450.00,1500.00,1011100 07/05/19,LAPD,50.00,50.00,50.00,50.00,100 07/05/19,LCGP,114.00,114.00,114.00,114.00,0 07/05/19,LCKM,326.00,326.00,326.00,326.00,34100 07/05/19,LEAD,59.00,60.00,58.00,59.00,9331600 07/05/19,LINK,4100.00,4200.00,4090.00,4160.00,605600 07/05/19,LION,545.00,545.00,545.00,545.00,0 07/05/19,LMAS,60.00,61.00,60.00,61.00,200 07/05/19,LMPI,137.00,138.00,137.00,138.00,10300 07/05/19,LMSH,515.00,515.00,515.00,515.00,0 07/05/19,LPCK,1775.00,1845.00,1680.00,1750.00,21696400 07/05/19,LPGI,3900.00,3900.00,3900.00,3900.00,300 07/05/19,LPIN,280.00,280.00,280.00,280.00,12500 07/05/19,LPKR,264.00,268.00,258.00,260.00,224683700 07/05/19,LPLI,141.00,141.00,124.00,131.00,11400 07/05/19,LPPF,3390.00,3390.00,3330.00,3340.00,3025500 07/05/19,LPPS,101.00,102.00,99.00,101.00,35700 07/05/19,LRNA,162.00,164.00,138.00,156.00,65100 07/05/19,LSIP,1155.00,1160.00,1140.00,1150.00,3964500 07/05/19,LTLS,610.00,610.00,595.00,605.00,401800 07/05/19,LUCK,1950.00,1955.00,1910.00,1950.00,23058200 07/05/19,MABA,51.00,58.00,50.00,54.00,2523406400 07/05/19,MAGP,50.00,50.00,50.00,50.00,0 07/05/19,MAIN,1205.00,1250.00,1205.00,1235.00,45208700 07/05/19,MAMI,90.00,92.00,89.00,90.00,221015400 07/05/19,MAMI-W,26.00,27.00,24.00,25.00,6945400 07/05/19,MAMIP,90.00,600.00,600.00,600.00,0 07/05/19,MAPA,5750.00,5750.00,5750.00,5750.00,3600 07/05/19,MAPB,1800.00,1810.00,1800.00,1800.00,1100 07/05/19,MAPI,885.00,910.00,885.00,890.00,7549700 07/05/19,MARI,242.00,246.00,240.00,246.00,7469100 07/05/19,MARK,498.00,498.00,494.00,498.00,2715600 07/05/19,MASA,610.00,615.00,600.00,610.00,118800 07/05/19,MAYA,6600.00,6600.00,6600.00,6600.00,100 07/05/19,MBAP,2300.00,2300.00,2270.00,2280.00,14100 07/05/19,MBSS,665.00,680.00,665.00,670.00,2082200 07/05/19,MBTO,140.00,140.00,130.00,132.00,22100 07/05/19,MCAS,3510.00,3520.00,3480.00,3520.00,1651600 07/05/19,MCOR,145.00,145.00,139.00,142.00,3111400 07/05/19,MDIA,144.00,144.00,143.00,143.00,154800 07/05/19,MDKA,4720.00,4740.00,4690.00,4700.00,1870200 07/05/19,MDKI,218.00,218.00,206.00,208.00,274700 07/05/19,MDLN,282.00,284.00,274.00,276.00,14451000 07/05/19,MDRN,50.00,50.00,50.00,50.00,1000 07/05/19,MEDC,830.00,840.00,815.00,820.00,9630300 07/05/19,MEDC-W,202.00,208.00,202.00,204.00,1354100 07/05/19,MEGA,5900.00,6100.00,5800.00,5800.00,800 07/05/19,MERK,3970.00,3970.00,3950.00,3960.00,30900 07/05/19,META,190.00,194.00,187.00,194.00,103100 07/05/19,MFIN,1045.00,1045.00,1025.00,1045.00,80100 07/05/19,MFMI,470.00,470.00,470.00,470.00,1000 07/05/19,MGNA,50.00,50.00,50.00,50.00,200 07/05/19,MGRO,875.00,890.00,875.00,875.00,4592100 07/05/19,MICE,378.00,378.00,366.00,366.00,113800 07/05/19,MIDI,1180.00,1180.00,1180.00,1180.00,0 07/05/19,MIKA,1925.00,1950.00,1855.00,1950.00,706600 07/05/19,MINA,1150.00,1150.00,1025.00,1060.00,4769300 07/05/19,MIRA,50.00,50.00,50.00,50.00,2100 07/05/19,MITI,51.00,51.00,51.00,51.00,0 07/05/19,MKNT,149.00,154.00,145.00,148.00,969400 07/05/19,MKPI,15900.00,15900.00,15900.00,15900.00,900 07/05/19,MLBI,20175.00,20175.00,20100.00,20175.00,1000 07/05/19,MLIA,1405.00,1425.00,1405.00,1415.00,893200 07/05/19,MLPL,113.00,113.00,110.00,111.00,2389200 07/05/19,MLPT,690.00,690.00,690.00,690.00,0 07/05/19,MMLP,380.00,380.00,374.00,374.00,71800 07/05/19,MNCN,1250.00,1275.00,1240.00,1255.00,48587000 07/05/19,MOLI,1000.00,1000.00,1000.00,1000.00,15000 07/05/19,MPMX,850.00,860.00,845.00,845.00,1891200 07/05/19,MPOW,114.00,121.00,112.00,121.00,36500 07/05/19,MPPA,216.00,226.00,216.00,226.00,9661600 07/05/19,MPRO,725.00,725.00,725.00,725.00,2000 07/05/19,MRAT,165.00,165.00,165.00,165.00,500 07/05/19,MREI,6200.00,6300.00,6200.00,6300.00,1600 07/05/19,MSIN,388.00,396.00,384.00,396.00,930000 07/05/19,MSKY,990.00,990.00,980.00,985.00,108100 07/05/19,MTDL,1170.00,1170.00,1150.00,1150.00,2901900 07/05/19,MTFN,50.00,50.00,50.00,50.00,0 07/05/19,MTLA,452.00,454.00,452.00,452.00,240500 07/05/19,MTPS,1220.00,1240.00,1175.00,1185.00,156800 07/05/19,MTPS-W,290.00,290.00,266.00,266.00,26400 07/05/19,MTRA,362.00,362.00,362.00,362.00,0 07/05/19,MTSM,232.00,238.00,232.00,238.00,10700 07/05/19,MTWI,112.00,119.00,104.00,108.00,8388500 07/05/19,MYOH,1305.00,1325.00,1285.00,1325.00,61900 07/05/19,MYOR,2410.00,2420.00,2390.00,2400.00,706400 07/05/19,MYRX,113.00,117.00,110.00,114.00,397575200 07/05/19,MYRXP,113.00,50.00,50.00,50.00,0 07/05/19,MYTX,72.00,72.00,70.00,72.00,232000 07/05/19,NAGA,212.00,220.00,210.00,210.00,356100 07/05/19,NASA,700.00,705.00,695.00,705.00,5143300 07/05/19,NASA-W,700.00,650.00,650.00,650.00,0 07/05/19,NATO,750.00,755.00,740.00,750.00,14405800 07/05/19,NATO-W,494.00,550.00,492.00,494.00,31100 07/05/19,NELY,150.00,150.00,149.00,149.00,70900 07/05/19,NFCX,2200.00,2240.00,2100.00,2200.00,66300 07/05/19,NICK,258.00,258.00,242.00,254.00,41900 07/05/19,NIKL,1260.00,1360.00,1205.00,1220.00,815700 07/05/19,NIPS,282.00,282.00,282.00,282.00,0 07/05/19,NIRO,131.00,131.00,131.00,131.00,1600 07/05/19,NISP,895.00,895.00,890.00,895.00,1700 07/05/19,NOBU,960.00,960.00,960.00,960.00,1000 07/05/19,NRCA,392.00,394.00,390.00,392.00,583400 07/05/19,NUSA,57.00,57.00,54.00,54.00,486325400 07/05/19,NUSA-W,12.00,12.00,11.00,12.00,8065200 07/05/19,OASA,280.00,302.00,280.00,302.00,2400 07/05/19,OCAP,750.00,750.00,565.00,565.00,1600 07/05/19,OKAS,165.00,170.00,165.00,170.00,200 07/05/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 07/05/19,PADI,680.00,680.00,660.00,660.00,2800 07/05/19,PALM,256.00,256.00,250.00,250.00,11300 07/05/19,PAMG,170.00,170.00,170.00,170.00,162200 07/05/19,PANI,118.00,118.00,106.00,111.00,99700 07/05/19,PANR,384.00,386.00,382.00,384.00,1286800 07/05/19,PANS,1640.00,1645.00,1610.00,1635.00,605700 07/05/19,PBID,1050.00,1055.00,1040.00,1045.00,73900 07/05/19,PBRX,575.00,675.00,575.00,600.00,1593700 07/05/19,PBSA,740.00,740.00,740.00,740.00,0 07/05/19,PCAR,3240.00,3810.00,3000.00,3100.00,7149600 07/05/19,PDES,1330.00,1330.00,1330.00,1330.00,0 07/05/19,PEGE,182.00,182.00,182.00,182.00,0 07/05/19,PEHA,1805.00,1850.00,1805.00,1840.00,14900 07/05/19,PGAS,2120.00,2130.00,2100.00,2100.00,22834400 07/05/19,PGLI,426.00,426.00,426.00,426.00,0 07/05/19,PICO,318.00,322.00,318.00,320.00,339100 07/05/19,PJAA,1225.00,1225.00,1000.00,1110.00,389400 07/05/19,PKPK,97.00,97.00,88.00,89.00,1464300 07/05/19,PLAS,50.00,50.00,50.00,50.00,0 07/05/19,PLIN,2920.00,2930.00,2900.00,2900.00,6600 07/05/19,PNBN,1280.00,1280.00,1255.00,1280.00,2148800 07/05/19,PNBS,59.00,59.00,58.00,58.00,832200 07/05/19,PNIN,1360.00,1390.00,1340.00,1355.00,206800 07/05/19,PNLF,322.00,324.00,318.00,322.00,8462400 07/05/19,PNSE,530.00,530.00,530.00,530.00,200 07/05/19,POLA,1190.00,1190.00,1165.00,1190.00,11300 07/05/19,POLA-W,1000.00,1000.00,1000.00,1000.00,1500 07/05/19,POLI,1070.00,1085.00,1020.00,1045.00,8200 07/05/19,POLL,1200.00,1200.00,1150.00,1150.00,11800 07/05/19,POLU,1720.00,2040.00,1230.00,1335.00,2649100 07/05/19,POLY,99.00,100.00,97.00,98.00,2567200 07/05/19,POOL,1900.00,1970.00,1890.00,1910.00,94730900 07/05/19,POOL-W,1900.00,4010.00,4010.00,4010.00,0 07/05/19,PORT,535.00,535.00,535.00,535.00,0 07/05/19,POSA,454.00,460.00,426.00,440.00,95666800 07/05/19,POSA-W,14.00,15.00,13.00,14.00,54708300 07/05/19,POWR,860.00,875.00,850.00,875.00,770200 07/05/19,PPRE,384.00,384.00,380.00,380.00,3585400 07/05/19,PPRO,120.00,121.00,118.00,119.00,36202900 07/05/19,PRAS,174.00,174.00,174.00,174.00,100 07/05/19,PRDA,4360.00,4400.00,4350.00,4360.00,19000 07/05/19,PRIM,454.00,456.00,454.00,456.00,6300 07/05/19,PRIM-W,38.00,39.00,38.00,39.00,36700 07/05/19,PSAB,250.00,250.00,242.00,248.00,3557700 07/05/19,PSDN,206.00,206.00,202.00,202.00,14900 07/05/19,PSKT,50.00,50.00,50.00,50.00,200 07/05/19,PSSI,163.00,168.00,162.00,162.00,3925700 07/05/19,PTBA,3100.00,3110.00,3040.00,3050.00,43347900 07/05/19,PTIS,320.00,320.00,320.00,320.00,500 07/05/19,PTPP,2100.00,2140.00,2070.00,2090.00,14115200 07/05/19,PTRO,1660.00,1675.00,1640.00,1645.00,887400 07/05/19,PTSN,650.00,660.00,570.00,580.00,38826600 07/05/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 07/05/19,PUDP,370.00,370.00,370.00,370.00,700 07/05/19,PWON,750.00,750.00,725.00,735.00,15347000 07/05/19,PYFA,188.00,188.00,188.00,188.00,100 07/05/19,PZZA,1100.00,1100.00,1090.00,1090.00,27700 07/05/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 07/05/19,R-LQ45X,1073.00,1073.00,1073.00,1073.00,0 07/05/19,RAJA,268.00,274.00,266.00,268.00,2091300 07/05/19,RALS,1335.00,1380.00,1330.00,1375.00,8832200 07/05/19,RANC,410.00,410.00,410.00,410.00,300 07/05/19,RBMS,90.00,98.00,86.00,91.00,228618900 07/05/19,RDTX,7600.00,7700.00,7600.00,7700.00,1800 07/05/19,RELI,186.00,186.00,186.00,186.00,800 07/05/19,RICY,174.00,174.00,173.00,173.00,4900 07/05/19,RIGS,280.00,288.00,278.00,280.00,44600 07/05/19,RIMO,137.00,137.00,134.00,135.00,139853800 07/05/19,RISE,620.00,630.00,615.00,630.00,2415600 07/05/19,RMBA,360.00,360.00,358.00,358.00,800 07/05/19,RODA,276.00,278.00,276.00,276.00,6400 07/05/19,ROTI,1260.00,1280.00,1260.00,1270.00,33300 07/05/19,RUIS,252.00,252.00,252.00,252.00,500 07/05/19,SAFE,208.00,208.00,202.00,208.00,293900 07/05/19,SAME,560.00,560.00,555.00,560.00,1252300 07/05/19,SAPX,630.00,685.00,600.00,685.00,5700 07/05/19,SATU,119.00,119.00,116.00,116.00,70600 07/05/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 07/05/19,SCCO,9300.00,9300.00,9300.00,9300.00,2500 07/05/19,SCMA,1625.00,1640.00,1585.00,1595.00,5339200 07/05/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 07/05/19,SDMU,64.00,66.00,63.00,65.00,5972300 07/05/19,SDPC,109.00,109.00,106.00,106.00,5800 07/05/19,SDRA,850.00,850.00,850.00,850.00,100 07/05/19,SFAN,610.00,610.00,605.00,610.00,780100 07/05/19,SFAN-W,610.00,400.00,400.00,400.00,0 07/05/19,SGRO,2350.00,2350.00,2260.00,2260.00,400 07/05/19,SHID,3780.00,3780.00,3780.00,3780.00,0 07/05/19,SHIP,845.00,850.00,840.00,845.00,1180500 07/05/19,SIDO,1000.00,1000.00,980.00,980.00,1076600 07/05/19,SILO,5025.00,5100.00,4870.00,4940.00,209100 07/05/19,SIMA,88.00,91.00,88.00,90.00,2698800 07/05/19,SIMP,352.00,354.00,348.00,350.00,2976600 07/05/19,SIPD,840.00,840.00,840.00,840.00,100 07/05/19,SKBM,416.00,480.00,416.00,480.00,900 07/05/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 07/05/19,SKRN,420.00,420.00,410.00,410.00,2969900 07/05/19,SKYB,252.00,252.00,250.00,252.00,4300 07/05/19,SMAR,4100.00,4100.00,4010.00,4020.00,4200 07/05/19,SMBR,1210.00,1220.00,1160.00,1180.00,10129400 07/05/19,SMCB,1600.00,1600.00,1575.00,1575.00,7100 07/05/19,SMDM,141.00,145.00,141.00,145.00,1100 07/05/19,SMDR,308.00,312.00,302.00,306.00,4563300 07/05/19,SMGR,12600.00,12650.00,12525.00,12600.00,4471100 07/05/19,SMMA,9975.00,9975.00,9975.00,9975.00,100 07/05/19,SMMT,153.00,168.00,153.00,158.00,58500 07/05/19,SMRA,1200.00,1210.00,1185.00,1200.00,5295200 07/05/19,SMRU,132.00,137.00,130.00,132.00,6458700 07/05/19,SMSM,1535.00,1535.00,1500.00,1515.00,3625300 07/05/19,SOCI,260.00,262.00,246.00,248.00,69112300 07/05/19,SONA,5650.00,5650.00,5650.00,5650.00,0 07/05/19,SOSS,402.00,478.00,400.00,468.00,719500 07/05/19,SOSS-W,29.00,30.00,28.00,29.00,775000 07/05/19,SOTS,284.00,300.00,278.00,296.00,6400 07/05/19,SOTS-W,105.00,105.00,105.00,105.00,1200 07/05/19,SPMA,302.00,310.00,300.00,304.00,228000 07/05/19,SPTO,1100.00,1110.00,1090.00,1090.00,18714300 07/05/19,SQMI,210.00,216.00,206.00,210.00,825900 07/05/19,SRAJ,308.00,308.00,294.00,294.00,400 07/05/19,SRIL,340.00,346.00,338.00,340.00,367863800 07/05/19,SRSN,73.00,74.00,70.00,71.00,6994000 07/05/19,SRTG,3600.00,3600.00,3550.00,3550.00,10700 07/05/19,SSIA,800.00,800.00,765.00,775.00,63318000 07/05/19,SSMS,1005.00,1005.00,975.00,995.00,27293700 07/05/19,SSTM,580.00,580.00,525.00,525.00,200 07/05/19,STAR,98.00,99.00,98.00,98.00,109400 07/05/19,STTP,3210.00,3210.00,3210.00,3210.00,0 07/05/19,SUGI,50.00,50.00,50.00,50.00,0 07/05/19,SULI,70.00,70.00,68.00,69.00,1470400 07/05/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 07/05/19,SURE,3000.00,3000.00,3000.00,3000.00,1383000 07/05/19,SWAT,118.00,119.00,117.00,118.00,16969100 07/05/19,TALF,340.00,340.00,340.00,340.00,100 07/05/19,TAMU,565.00,580.00,545.00,550.00,10882300 07/05/19,TARA,750.00,750.00,740.00,745.00,56409600 07/05/19,TAXI,50.00,50.00,50.00,50.00,8700 07/05/19,TBIG,4050.00,4140.00,4040.00,4140.00,7518300 07/05/19,TBLA,835.00,845.00,830.00,830.00,1648900 07/05/19,TBMS,800.00,850.00,800.00,820.00,36200 07/05/19,TCID,13450.00,13450.00,13450.00,13450.00,0 07/05/19,TCPI,6575.00,6625.00,6325.00,6525.00,2659100 07/05/19,TDPM,280.00,282.00,274.00,282.00,19236300 07/05/19,TELE,600.00,600.00,590.00,600.00,42300 07/05/19,TFCO,490.00,550.00,480.00,535.00,3800 07/05/19,TGKA,3900.00,3900.00,3900.00,3900.00,0 07/05/19,TGRA,815.00,820.00,805.00,815.00,23081700 07/05/19,TIFA,178.00,180.00,175.00,178.00,30500 07/05/19,TINS,1040.00,1055.00,1035.00,1055.00,20978600 07/05/19,TIRA,202.00,202.00,183.00,188.00,3100 07/05/19,TIRT,70.00,74.00,69.00,71.00,62400 07/05/19,TKIM,12400.00,12400.00,11725.00,11875.00,1016600 07/05/19,TLKM,4260.00,4280.00,4240.00,4280.00,50332800 07/05/19,TMAS,795.00,800.00,795.00,800.00,159800 07/05/19,TMPI,50.00,50.00,50.00,50.00,0 07/05/19,TMPO,180.00,180.00,169.00,169.00,3400 07/05/19,TNCA,302.00,320.00,302.00,302.00,3200 07/05/19,TOBA,452.00,452.00,428.00,438.00,44000 07/05/19,TOPS,640.00,640.00,620.00,640.00,7112400 07/05/19,TOTL,555.00,555.00,545.00,545.00,620000 07/05/19,TOTO,360.00,360.00,358.00,360.00,38000 07/05/19,TOWR,770.00,795.00,770.00,785.00,7701700 07/05/19,TPIA,4960.00,4980.00,4720.00,4800.00,7441300 07/05/19,TPMA,300.00,300.00,300.00,300.00,109700 07/05/19,TRAM,118.00,120.00,117.00,118.00,984158100 07/05/19,TRAM-W,53.00,53.00,53.00,53.00,14100 07/05/19,TRIL,50.00,50.00,50.00,50.00,0 07/05/19,TRIM,160.00,160.00,151.00,160.00,27700 07/05/19,TRIO,76.00,90.00,74.00,90.00,6185600 07/05/19,TRIS,232.00,232.00,220.00,228.00,500600 07/05/19,TRST,420.00,420.00,418.00,418.00,2600 07/05/19,TRUK,109.00,111.00,108.00,110.00,2046400 07/05/19,TRUS,300.00,340.00,300.00,340.00,1200 07/05/19,TSPC,1650.00,1650.00,1595.00,1595.00,24300 07/05/19,TUGU,3000.00,3000.00,3000.00,3000.00,2000 07/05/19,TURI,1100.00,1100.00,1095.00,1095.00,500 07/05/19,ULTJ,1415.00,1430.00,1400.00,1405.00,270400 07/05/19,UNIC,4400.00,4480.00,4400.00,4470.00,3600 07/05/19,UNIT,178.00,179.00,176.00,179.00,17400 07/05/19,UNSP,93.00,95.00,92.00,94.00,1434200 07/05/19,UNTR,27875.00,28050.00,27800.00,28025.00,3846200 07/05/19,UNVR,44800.00,45050.00,44800.00,44950.00,1556900 07/05/19,URBN,2480.00,2480.00,2470.00,2470.00,85900 07/05/19,URBN-W,88.00,92.00,82.00,87.00,1151200 07/05/19,VICO,104.00,106.00,103.00,105.00,30700 07/05/19,VINS,93.00,97.00,93.00,95.00,11800 07/05/19,VINS-W,33.00,34.00,33.00,33.00,1300 07/05/19,VIVA,120.00,124.00,118.00,120.00,13440000 07/05/19,VOKS,300.00,306.00,300.00,304.00,3339500 07/05/19,VRNA,120.00,120.00,120.00,120.00,0 07/05/19,WAPO,91.00,91.00,89.00,91.00,35700 07/05/19,WEGE,348.00,348.00,338.00,338.00,14836800 07/05/19,WEHA,162.00,163.00,160.00,161.00,2022600 07/05/19,WICO,615.00,615.00,615.00,615.00,0 07/05/19,WIIM,276.00,284.00,260.00,274.00,20230300 07/05/19,WIKA,2400.00,2410.00,2320.00,2330.00,11010200 07/05/19,WINS,186.00,200.00,186.00,191.00,225700 07/05/19,WOMF,316.00,320.00,314.00,316.00,257600 07/05/19,WOOD,880.00,880.00,860.00,865.00,13463100 07/05/19,WSBP,398.00,400.00,396.00,396.00,29509300 07/05/19,WSKT,1980.00,1985.00,1955.00,1960.00,7973400 07/05/19,WTON,555.00,580.00,550.00,555.00,16385200 07/05/19,XBID,546.00,546.00,546.00,546.00,0 07/05/19,XBLQ,500.00,500.00,500.00,500.00,0 07/05/19,XBNI,1131.00,1131.00,1131.00,1131.00,0 07/05/19,XBSK,392.00,392.00,392.00,392.00,0 07/05/19,XCID,75.00,79.00,75.00,78.00,11400 07/05/19,XCIS,104.00,106.00,103.00,106.00,41600 07/05/19,XDIF,512.00,512.00,512.00,512.00,300 07/05/19,XIHD,533.00,533.00,531.00,531.00,9000 07/05/19,XIIC,1175.00,1175.00,1175.00,1175.00,7000 07/05/19,XIIF,727.00,727.00,725.00,726.00,400 07/05/19,XIIT,584.00,584.00,584.00,584.00,800 07/05/19,XIJI,701.00,712.00,701.00,712.00,1800 07/05/19,XIPI,178.00,180.00,178.00,180.00,1000 07/05/19,XISB,398.00,398.00,398.00,398.00,0 07/05/19,XISC,790.00,790.00,790.00,790.00,0 07/05/19,XISI,372.00,372.00,372.00,372.00,0 07/05/19,XISR,418.00,418.00,417.00,417.00,4800 07/05/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 07/05/19,XMTS,531.00,531.00,531.00,531.00,0 07/05/19,XPDV,518.00,518.00,518.00,518.00,0 07/05/19,XPES,456.00,456.00,456.00,456.00,100 07/05/19,XPFT,555.00,555.00,555.00,555.00,0 07/05/19,XPID,497.00,497.00,497.00,497.00,0 07/05/19,XPLC,482.00,482.00,482.00,482.00,0 07/05/19,XPLQ,537.00,537.00,537.00,537.00,0 07/05/19,XPMI,990.00,1014.00,990.00,1000.00,3400 07/05/19,XPSG,466.00,466.00,466.00,466.00,0 07/05/19,XPTD,541.00,541.00,541.00,541.00,0 07/05/19,XSBC,114.00,114.00,114.00,114.00,0 07/05/19,XSPI,595.00,600.00,595.00,600.00,200 07/05/19,YELO,196.00,214.00,196.00,206.00,852600 07/05/19,YELO-W,26.00,27.00,25.00,26.00,1169400 07/05/19,YPAS,330.00,330.00,330.00,330.00,0 07/05/19,YULE,171.00,171.00,171.00,171.00,200 07/05/19,ZBRA,50.00,50.00,50.00,50.00,0 07/05/19,ZINC,490.00,496.00,486.00,496.00,21330700 07/05/19,ZONE,540.00,540.00,525.00,535.00,256300