,,,,,, 09/06/19,AALI,10400.00,10475.00,10350.00,10400.00,280800 09/06/19,ABBA,138.00,145.00,138.00,140.00,7935500 09/06/19,ABDA,7000.00,7000.00,7000.00,7000.00,0 09/06/19,ABMM,1770.00,1800.00,1770.00,1800.00,1100 09/06/19,ACES,1770.00,1775.00,1745.00,1745.00,8753700 09/06/19,ACST,1170.00,1225.00,1095.00,1100.00,1192900 09/06/19,ADES,1070.00,1125.00,1065.00,1125.00,48100 09/06/19,ADHI,1305.00,1320.00,1305.00,1320.00,3031200 09/06/19,ADMF,10825.00,11100.00,10775.00,10900.00,274500 09/06/19,ADMG,204.00,218.00,204.00,210.00,1874800 09/06/19,ADRO,1275.00,1345.00,1275.00,1335.00,139576900 09/06/19,AGII,620.00,620.00,615.00,620.00,23900 09/06/19,AGRO,244.00,250.00,240.00,242.00,2530000 09/06/19,AGRS,200.00,200.00,198.00,200.00,99000 09/06/19,AHAP,62.00,62.00,52.00,52.00,52000 09/06/19,AIMS,180.00,180.00,180.00,180.00,0 09/06/19,AISA,168.00,168.00,168.00,168.00,0 09/06/19,AKKU,50.00,50.00,50.00,50.00,58900 09/06/19,AKPI,416.00,416.00,416.00,416.00,0 09/06/19,AKRA,4140.00,4160.00,4010.00,4140.00,6160800 09/06/19,AKSI,302.00,316.00,294.00,310.00,700 09/06/19,ALDO,370.00,370.00,368.00,370.00,10200 09/06/19,ALKA,480.00,480.00,480.00,480.00,0 09/06/19,ALMI,474.00,484.00,474.00,484.00,200 09/06/19,ALTO,372.00,386.00,352.00,386.00,2900 09/06/19,AMAG,310.00,310.00,310.00,310.00,0 09/06/19,AMFG,4800.00,4900.00,4800.00,4900.00,2900 09/06/19,AMIN,300.00,360.00,300.00,340.00,1100 09/06/19,AMRT,895.00,895.00,890.00,890.00,42500 09/06/19,ANDI,1940.00,1940.00,1850.00,1850.00,1200 09/06/19,ANJT,785.00,790.00,740.00,740.00,155000 09/06/19,ANTM,1090.00,1100.00,1075.00,1075.00,70609200 09/06/19,APEX,460.00,550.00,460.00,550.00,3400 09/06/19,APIC,685.00,715.00,685.00,705.00,21475500 09/06/19,APIC-W,336.00,336.00,336.00,336.00,500 09/06/19,APII,173.00,173.00,173.00,173.00,0 09/06/19,APLI,113.00,114.00,113.00,113.00,3700 09/06/19,APLN,240.00,248.00,234.00,236.00,32568200 09/06/19,APOL,50.00,50.00,50.00,50.00,300 09/06/19,APOL-W2,20.00,20.00,20.00,20.00,1000 09/06/19,ARGO,825.00,825.00,825.00,825.00,0 09/06/19,ARII,720.00,720.00,720.00,720.00,10000 09/06/19,ARKA,1605.00,1615.00,1600.00,1600.00,265200 09/06/19,ARMY,236.00,238.00,232.00,238.00,99624600 09/06/19,ARNA,530.00,535.00,515.00,535.00,16200 09/06/19,ARTA,364.00,364.00,364.00,364.00,100 09/06/19,ARTI,50.00,50.00,50.00,50.00,1100 09/06/19,ARTO,830.00,830.00,830.00,830.00,0 09/06/19,ASBI,330.00,330.00,330.00,330.00,0 09/06/19,ASDM,1015.00,1015.00,1015.00,1015.00,500 09/06/19,ASGR,1000.00,1015.00,1000.00,1010.00,203400 09/06/19,ASII,6725.00,6750.00,6650.00,6750.00,21425300 09/06/19,ASJT,206.00,206.00,196.00,196.00,59700 09/06/19,ASMI,1210.00,1300.00,1210.00,1235.00,167000 09/06/19,ASRI,308.00,312.00,306.00,306.00,7147300 09/06/19,ASRM,2350.00,2350.00,2220.00,2300.00,9900 09/06/19,ASSA,810.00,810.00,795.00,800.00,194000 09/06/19,ATIC,805.00,805.00,805.00,805.00,600 09/06/19,ATPK,194.00,194.00,194.00,194.00,0 09/06/19,AUTO,1335.00,1345.00,1335.00,1340.00,562500 09/06/19,BABP,54.00,55.00,52.00,53.00,20849000 09/06/19,BABP-W2,33.00,43.00,33.00,43.00,12400 09/06/19,BABP-W3,54.00,30.00,30.00,30.00,0 09/06/19,BACA,270.00,288.00,270.00,284.00,300 09/06/19,BACA-W2,270.00,100.00,100.00,100.00,0 09/06/19,BAJA,77.00,82.00,75.00,76.00,1339800 09/06/19,BALI,1665.00,1665.00,1590.00,1590.00,251500 09/06/19,BAPA,86.00,86.00,84.00,84.00,19400 09/06/19,BATA,690.00,690.00,690.00,690.00,0 09/06/19,BAYU,1615.00,1630.00,1615.00,1630.00,1500 09/06/19,BBCA,30300.00,30300.00,30125.00,30125.00,10869800 09/06/19,BBHI,160.00,168.00,158.00,168.00,134200 09/06/19,BBKP,278.00,284.00,276.00,278.00,2907800 09/06/19,BBLD,440.00,440.00,440.00,440.00,1100 09/06/19,BBMD,2400.00,2400.00,2400.00,2400.00,30000 09/06/19,BBNI,7600.00,7650.00,7550.00,7600.00,18847700 09/06/19,BBRI,4260.00,4290.00,4250.00,4270.00,114425200 09/06/19,BBRM,50.00,50.00,50.00,50.00,0 09/06/19,BBTN,2100.00,2130.00,2080.00,2100.00,17219500 09/06/19,BBYB,288.00,314.00,286.00,298.00,656000 09/06/19,BCAP,202.00,202.00,193.00,195.00,396900 09/06/19,BCIC,450.00,450.00,450.00,450.00,0 09/06/19,BCIP,84.00,85.00,84.00,85.00,1486400 09/06/19,BDMN,4760.00,4820.00,4750.00,4770.00,1210400 09/06/19,BEEF,324.00,346.00,320.00,340.00,8516300 09/06/19,BEEF-W,40.00,40.00,38.00,40.00,94100 09/06/19,BEKS,50.00,50.00,50.00,50.00,605500 09/06/19,BELL,510.00,520.00,510.00,520.00,50100 09/06/19,BEST,302.00,306.00,292.00,296.00,15013700 09/06/19,BFIN,540.00,545.00,540.00,545.00,32500 09/06/19,BGTG,72.00,72.00,69.00,70.00,15601400 09/06/19,BHIT,72.00,73.00,71.00,71.00,8131900 09/06/19,BIKA,200.00,200.00,200.00,200.00,0 09/06/19,BIMA,50.00,50.00,50.00,50.00,7900 09/06/19,BINA,870.00,870.00,835.00,835.00,7300 09/06/19,BIPI,50.00,50.00,50.00,50.00,1838700 09/06/19,BIPI-W,14.00,14.00,13.00,13.00,732500 09/06/19,BIPP,70.00,70.00,70.00,70.00,1500 09/06/19,BIPP-W2,70.00,1.00,1.00,1.00,0 09/06/19,BIRD,2610.00,2710.00,2610.00,2650.00,2055700 09/06/19,BISI,1380.00,1385.00,1380.00,1385.00,35900 09/06/19,BJBR,1535.00,1545.00,1515.00,1525.00,9420200 09/06/19,BJTM,635.00,640.00,630.00,635.00,2591000 09/06/19,BKDP,56.00,56.00,56.00,56.00,7700 09/06/19,BKSL,119.00,129.00,118.00,126.00,123596600 09/06/19,BKSL-W,24.00,27.00,24.00,26.00,6101900 09/06/19,BKSW,185.00,185.00,185.00,185.00,100 09/06/19,BLTA,50.00,50.00,50.00,50.00,201500 09/06/19,BLTZ,4000.00,4000.00,4000.00,4000.00,0 09/06/19,BLUE,630.00,640.00,615.00,625.00,147700 09/06/19,BMAS,298.00,298.00,298.00,298.00,200 09/06/19,BMRI,7025.00,7150.00,6975.00,7050.00,44323000 09/06/19,BMSR,80.00,81.00,76.00,77.00,39600 09/06/19,BMTR,336.00,340.00,332.00,332.00,14360600 09/06/19,BNBA,300.00,300.00,296.00,300.00,272800 09/06/19,BNBR,50.00,50.00,50.00,50.00,70900 09/06/19,BNGA,1005.00,1005.00,995.00,1000.00,2430800 09/06/19,BNII,240.00,240.00,230.00,232.00,769100 09/06/19,BNLI,1070.00,1115.00,1030.00,1035.00,171071600 09/06/19,BOGA,830.00,830.00,825.00,830.00,5826300 09/06/19,BOGA-W,830.00,600.00,600.00,600.00,0 09/06/19,BOLA,370.00,370.00,366.00,370.00,248700 09/06/19,BOLT,890.00,890.00,880.00,890.00,107400 09/06/19,BORN,50.00,50.00,50.00,50.00,0 09/06/19,BOSS,700.00,770.00,685.00,755.00,1690900 09/06/19,BPFI,1075.00,1075.00,1075.00,1075.00,0 09/06/19,BPII,7975.00,7975.00,7975.00,7975.00,0 09/06/19,BPTR,101.00,107.00,99.00,99.00,2642700 09/06/19,BRAM,7400.00,7400.00,7400.00,7400.00,0 09/06/19,BRIS,430.00,436.00,426.00,426.00,3593200 09/06/19,BRMS,50.00,51.00,50.00,50.00,22358200 09/06/19,BRNA,1080.00,1080.00,1080.00,1080.00,100 09/06/19,BRPT,1005.00,1085.00,975.00,1075.00,98329300 09/06/19,BRPT-W,690.00,715.00,650.00,715.00,53500 09/06/19,BSDE,1350.00,1350.00,1320.00,1325.00,9246200 09/06/19,BSIM,635.00,655.00,600.00,600.00,4900 09/06/19,BSIM-W3,50.00,50.00,50.00,50.00,800 09/06/19,BSSR,1700.00,1700.00,1690.00,1690.00,1000 09/06/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 09/06/19,BTEK,66.00,72.00,65.00,71.00,112055300 09/06/19,BTEL,50.00,50.00,50.00,50.00,0 09/06/19,BTON,210.00,216.00,210.00,216.00,12100 09/06/19,BTPN,3260.00,3270.00,3260.00,3270.00,17300 09/06/19,BTPS,3050.00,3090.00,2960.00,3040.00,30197100 09/06/19,BUDI,102.00,104.00,101.00,104.00,1249400 09/06/19,BUKK,1560.00,1560.00,1560.00,1560.00,3400 09/06/19,BULL,195.00,195.00,192.00,193.00,13720600 09/06/19,BULL-W,100.00,100.00,100.00,100.00,500 09/06/19,BULL-W2,100.00,30.00,30.00,30.00,0 09/06/19,BUMI,92.00,96.00,91.00,93.00,313243000 09/06/19,BUVA,88.00,88.00,85.00,86.00,250600 09/06/19,BVIC,178.00,182.00,177.00,177.00,2100 09/06/19,BWPT,125.00,133.00,125.00,132.00,20803800 09/06/19,BYAN,17000.00,17000.00,17000.00,17000.00,0 09/06/19,CAKK,114.00,114.00,113.00,113.00,411300 09/06/19,CAKK-W,22.00,23.00,22.00,22.00,180600 09/06/19,CAMP,510.00,520.00,496.00,500.00,1770100 09/06/19,CANI,185.00,185.00,184.00,184.00,2800 09/06/19,CARS,230.00,238.00,230.00,234.00,106700 09/06/19,CASA,404.00,404.00,396.00,396.00,8656300 09/06/19,CASA-W,404.00,320.00,320.00,320.00,0 09/06/19,CASS,660.00,660.00,630.00,650.00,25900 09/06/19,CCSI,310.00,328.00,310.00,318.00,5757800 09/06/19,CEKA,1465.00,1470.00,1400.00,1465.00,31900 09/06/19,CENT,81.00,83.00,81.00,82.00,3011700 09/06/19,CFIN,306.00,306.00,300.00,304.00,654000 09/06/19,CINT,274.00,276.00,256.00,270.00,93400 09/06/19,CITA,1980.00,1980.00,1980.00,1980.00,0 09/06/19,CITY,199.00,199.00,199.00,199.00,0 09/06/19,CITY-W,97.00,97.00,97.00,97.00,0 09/06/19,CKRA,76.00,76.00,76.00,76.00,0 09/06/19,CLAY,4890.00,4910.00,4890.00,4900.00,2137200 09/06/19,CLEO,575.00,585.00,560.00,570.00,17875400 09/06/19,CLPI,790.00,815.00,780.00,815.00,515100 09/06/19,CMNP,1410.00,1445.00,1410.00,1435.00,464400 09/06/19,CMPP,184.00,184.00,184.00,184.00,0 09/06/19,CNKO,50.00,50.00,50.00,50.00,102100 09/06/19,CNTB,250.00,250.00,250.00,250.00,0 09/06/19,CNTX,450.00,450.00,450.00,450.00,100 09/06/19,COCO,925.00,925.00,920.00,920.00,2072600 09/06/19,COCO-W,494.00,494.00,494.00,494.00,3800000 09/06/19,COWL,200.00,218.00,200.00,204.00,137100 09/06/19,CPIN,4820.00,4820.00,4760.00,4810.00,2957000 09/06/19,CPRI,56.00,57.00,54.00,55.00,2736300 09/06/19,CPRI-W,24.00,27.00,22.00,24.00,243300 09/06/19,CPRO,50.00,50.00,50.00,50.00,1300 09/06/19,CSAP,474.00,474.00,470.00,470.00,130100 09/06/19,CSIS,95.00,98.00,95.00,95.00,386900 09/06/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 09/06/19,CTRA,1055.00,1070.00,1035.00,1045.00,21136800 09/06/19,CTTH,96.00,96.00,92.00,96.00,13500 09/06/19,DART,322.00,322.00,300.00,312.00,104400 09/06/19,DAYA,230.00,242.00,230.00,236.00,3800 09/06/19,DEAL,1535.00,1580.00,1535.00,1570.00,11941000 09/06/19,DEAL-W,1535.00,1100.00,1100.00,1100.00,0 09/06/19,DEFI,1880.00,1880.00,1880.00,1880.00,700 09/06/19,DEWA,50.00,50.00,50.00,50.00,0 09/06/19,DFAM,965.00,975.00,965.00,975.00,1289400 09/06/19,DFAM-W,965.00,745.00,745.00,745.00,0 09/06/19,DGIK,50.00,50.00,50.00,50.00,1000 09/06/19,DIGI,1995.00,1995.00,1995.00,1995.00,0 09/06/19,DILD,416.00,420.00,414.00,416.00,16858500 09/06/19,DIVA,3730.00,3740.00,3690.00,3700.00,382200 09/06/19,DKFT,266.00,266.00,258.00,258.00,15290000 09/06/19,DLTA,7000.00,7000.00,6850.00,6950.00,7700 09/06/19,DMAS,302.00,302.00,272.00,284.00,231193300 09/06/19,DNAR,272.00,272.00,254.00,254.00,1800 09/06/19,DNET,3060.00,3060.00,3060.00,3060.00,11000 09/06/19,DOID,348.00,356.00,346.00,350.00,15824800 09/06/19,DPNS,270.00,270.00,260.00,264.00,172800 09/06/19,DPUM,114.00,114.00,110.00,113.00,12600 09/06/19,DSFI,129.00,133.00,129.00,129.00,677300 09/06/19,DSNG,332.00,332.00,330.00,330.00,1683000 09/06/19,DSSA,19975.00,19975.00,19975.00,19975.00,0 09/06/19,DUCK,1625.00,1650.00,1625.00,1645.00,235700 09/06/19,DUTI,6850.00,6850.00,6850.00,6850.00,0 09/06/19,DVLA,2240.00,2240.00,2170.00,2170.00,4800 09/06/19,DWGL,232.00,236.00,224.00,234.00,2013100 09/06/19,DWGL-W,46.00,46.00,39.00,42.00,2987900 09/06/19,DYAN,131.00,134.00,130.00,130.00,1890400 09/06/19,EAST,174.00,198.00,172.00,187.00,71400800 09/06/19,EAST-W,18.00,21.00,18.00,19.00,39550100 09/06/19,ECII,1140.00,1140.00,1120.00,1120.00,85100 09/06/19,EKAD,860.00,870.00,855.00,860.00,160700 09/06/19,ELSA,338.00,344.00,336.00,336.00,20593500 09/06/19,ELTY,50.00,50.00,50.00,50.00,0 09/06/19,EMDE,238.00,238.00,238.00,238.00,0 09/06/19,EMTK,7100.00,7100.00,7100.00,7100.00,2500 09/06/19,ENRG,56.00,58.00,55.00,55.00,34264800 09/06/19,ENVY,1485.00,1570.00,1480.00,1560.00,47747000 09/06/19,EPMT,2300.00,2300.00,2300.00,2300.00,0 09/06/19,ERAA,1545.00,1560.00,1500.00,1515.00,15890500 09/06/19,ERTX,127.00,131.00,126.00,127.00,628800 09/06/19,ESSA,272.00,278.00,268.00,272.00,5051300 09/06/19,ESTI,93.00,93.00,89.00,90.00,2099700 09/06/19,ETWA,61.00,61.00,55.00,58.00,1400 09/06/19,EXCL,3570.00,3590.00,3150.00,3270.00,50259300 09/06/19,FAST,2720.00,2720.00,2700.00,2700.00,900 09/06/19,FASW,7800.00,7850.00,7800.00,7800.00,20100 09/06/19,FILM,900.00,925.00,875.00,895.00,46300 09/06/19,FINN,50.00,50.00,50.00,50.00,0 09/06/19,FIRE,2150.00,2500.00,2150.00,2460.00,45575300 09/06/19,FIRE-W,2150.00,1910.00,1910.00,1910.00,0 09/06/19,FISH,3300.00,3300.00,3300.00,3300.00,0 09/06/19,FITT,91.00,93.00,90.00,91.00,179800 09/06/19,FITT-W,34.00,34.00,30.00,33.00,50600 09/06/19,FMII,605.00,680.00,605.00,640.00,700 09/06/19,FOOD,145.00,148.00,142.00,144.00,1086000 09/06/19,FORU,99.00,99.00,98.00,98.00,60900 09/06/19,FORZ,965.00,970.00,945.00,970.00,1315000 09/06/19,FORZ-W,965.00,610.00,610.00,610.00,0 09/06/19,FPNI,136.00,138.00,135.00,135.00,441100 09/06/19,FREN,137.00,146.00,132.00,139.00,300171200 09/06/19,FREN-W,87.00,92.00,84.00,88.00,1153300 09/06/19,FUJI,120.00,120.00,118.00,119.00,156600 09/06/19,GAMA,50.00,50.00,50.00,50.00,100 09/06/19,GDST,84.00,85.00,81.00,82.00,2236000 09/06/19,GDYR,1985.00,1985.00,1985.00,1985.00,0 09/06/19,GEMA,370.00,370.00,370.00,370.00,20000 09/06/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 09/06/19,GGRM,67875.00,68025.00,67000.00,67700.00,605900 09/06/19,GHON,1305.00,1305.00,1305.00,1305.00,100 09/06/19,GIAA,498.00,505.00,490.00,492.00,7906400 09/06/19,GJTL,685.00,690.00,680.00,680.00,1576400 09/06/19,GLOB,496.00,496.00,482.00,496.00,5100 09/06/19,GMFI,204.00,206.00,202.00,202.00,2887700 09/06/19,GMTD,19800.00,19800.00,19800.00,19800.00,100 09/06/19,GOLD,238.00,238.00,232.00,232.00,44000 09/06/19,GOLL,50.00,50.00,50.00,50.00,0 09/06/19,GOOD,1695.00,1720.00,1690.00,1700.00,557100 09/06/19,GPRA,93.00,95.00,90.00,95.00,570400 09/06/19,GREN,328.00,328.00,328.00,328.00,0 09/06/19,GSMF,120.00,120.00,114.00,117.00,4300 09/06/19,GTBO,163.00,163.00,163.00,163.00,5000 09/06/19,GWSA,192.00,192.00,187.00,188.00,6900 09/06/19,GZCO,50.00,50.00,50.00,50.00,4300 09/06/19,HADE,50.00,50.00,50.00,50.00,1100 09/06/19,HDFA,142.00,142.00,142.00,142.00,1000 09/06/19,HDIT,765.00,780.00,765.00,775.00,133100 09/06/19,HDTX,120.00,120.00,120.00,120.00,0 09/06/19,HEAL,3510.00,3520.00,3390.00,3490.00,35400 09/06/19,HELI,171.00,172.00,171.00,171.00,1400 09/06/19,HELI-W,15.00,15.00,15.00,15.00,5000 09/06/19,HERO,725.00,725.00,690.00,690.00,2000 09/06/19,HEXA,3200.00,3210.00,3190.00,3200.00,197400 09/06/19,HITS,610.00,685.00,610.00,685.00,255100 09/06/19,HKMU,338.00,342.00,334.00,336.00,12520100 09/06/19,HMSP,2660.00,2720.00,2650.00,2690.00,34046200 09/06/19,HOKI,835.00,835.00,810.00,825.00,33708400 09/06/19,HOKI-W,835.00,660.00,660.00,660.00,0 09/06/19,HOME,100.00,100.00,97.00,99.00,4338759600 09/06/19,HOTL,189.00,192.00,180.00,190.00,6127800 09/06/19,HRME,920.00,950.00,920.00,940.00,10754800 09/06/19,HRTA,262.00,268.00,262.00,264.00,82600 09/06/19,HRUM,1470.00,1480.00,1435.00,1450.00,5148900 09/06/19,IATA,50.00,50.00,50.00,50.00,1288300 09/06/19,IBFN,230.00,230.00,230.00,230.00,100 09/06/19,IBFN-W,30.00,32.00,22.00,32.00,201800 09/06/19,IBST,8300.00,8300.00,8300.00,8300.00,500 09/06/19,ICBP,12000.00,12000.00,11775.00,11900.00,2320000 09/06/19,ICON,100.00,107.00,99.00,99.00,44900 09/06/19,IDPR,394.00,394.00,394.00,394.00,0 09/06/19,IGAR,342.00,342.00,338.00,340.00,25700 09/06/19,IIKP,50.00,50.00,50.00,50.00,19100 09/06/19,IKAI,145.00,145.00,142.00,145.00,5628400 09/06/19,IKBI,280.00,280.00,268.00,268.00,21800 09/06/19,IMAS,1765.00,1885.00,1755.00,1765.00,3257200 09/06/19,IMJS,458.00,464.00,448.00,460.00,635900 09/06/19,IMPC,1045.00,1050.00,1045.00,1045.00,425500 09/06/19,INAF,1800.00,1800.00,1790.00,1790.00,179400 09/06/19,INAI,430.00,430.00,430.00,430.00,700 09/06/19,INCF,64.00,67.00,64.00,65.00,5793800 09/06/19,INCI,438.00,440.00,420.00,428.00,41700 09/06/19,INCO,3670.00,3810.00,3650.00,3720.00,15632400 09/06/19,INDF,8025.00,8025.00,7900.00,7975.00,5362100 09/06/19,INDR,4050.00,4190.00,4000.00,4190.00,3600 09/06/19,INDS,2370.00,2390.00,2360.00,2370.00,992100 09/06/19,INDX,61.00,64.00,61.00,62.00,35300 09/06/19,INDY,1460.00,1505.00,1445.00,1480.00,20756100 09/06/19,INKP,7150.00,7300.00,7050.00,7200.00,19188500 09/06/19,INOV,450.00,450.00,436.00,436.00,3540500 09/06/19,INPC,69.00,69.00,68.00,68.00,145200 09/06/19,INPC-W,8.00,9.00,7.00,8.00,12771300 09/06/19,INPP,820.00,820.00,820.00,820.00,0 09/06/19,INPS,3150.00,3190.00,3130.00,3190.00,122600 09/06/19,INRU,790.00,810.00,790.00,810.00,6100 09/06/19,INTA,470.00,470.00,470.00,470.00,0 09/06/19,INTA-W,195.00,195.00,195.00,195.00,0 09/06/19,INTD,142.00,142.00,141.00,142.00,26800 09/06/19,INTP,22100.00,22300.00,21475.00,22000.00,1245000 09/06/19,IPCC,1160.00,1160.00,1150.00,1150.00,57500 09/06/19,IPCM,248.00,248.00,248.00,248.00,10700 09/06/19,IPOL,108.00,109.00,106.00,106.00,75900 09/06/19,IPTV,575.00,590.00,525.00,550.00,87531300 09/06/19,IPTV-W,34.00,34.00,27.00,29.00,38658500 09/06/19,ISAT,3470.00,3640.00,3450.00,3540.00,6033400 09/06/19,ISSP,119.00,121.00,111.00,112.00,50148700 09/06/19,ITIC,720.00,730.00,710.00,710.00,5445400 09/06/19,ITMA,830.00,830.00,830.00,830.00,30000 09/06/19,ITMG,14150.00,14525.00,14150.00,14425.00,2357200 09/06/19,ITTG,82.00,82.00,82.00,82.00,0 09/06/19,JAST,1350.00,1390.00,1345.00,1360.00,5878700 09/06/19,JAWA,104.00,104.00,103.00,103.00,3200 09/06/19,JAYA,99.00,99.00,97.00,98.00,952100 09/06/19,JAYA-W,19.00,20.00,18.00,20.00,274700 09/06/19,JECC,5900.00,5900.00,5900.00,5900.00,0 09/06/19,JGLE,50.00,50.00,50.00,50.00,0 09/06/19,JIHD,540.00,540.00,540.00,540.00,0 09/06/19,JKON,540.00,540.00,540.00,540.00,0 09/06/19,JKSW,60.00,60.00,60.00,60.00,0 09/06/19,JMAS,865.00,865.00,860.00,860.00,300 09/06/19,JPFA,1545.00,1550.00,1520.00,1535.00,19766300 09/06/19,JRPT,750.00,760.00,725.00,750.00,6823000 09/06/19,JSKY,496.00,505.00,492.00,498.00,23841100 09/06/19,JSMR,5400.00,5500.00,5350.00,5450.00,2434000 09/06/19,JSPT,885.00,885.00,885.00,885.00,1600 09/06/19,JTPE,985.00,985.00,980.00,980.00,373700 09/06/19,KAEF,2900.00,2960.00,2890.00,2910.00,32900 09/06/19,KARW,56.00,56.00,51.00,53.00,112800 09/06/19,KAYU,270.00,310.00,270.00,276.00,50161100 09/06/19,KBLI,630.00,640.00,620.00,630.00,21060400 09/06/19,KBLM,314.00,314.00,292.00,302.00,52800 09/06/19,KBLV,410.00,410.00,410.00,410.00,100 09/06/19,KBRI,50.00,50.00,50.00,50.00,0 09/06/19,KDSI,1580.00,1600.00,1580.00,1590.00,44200 09/06/19,KEEN,720.00,725.00,690.00,695.00,35909000 09/06/19,KIAS,84.00,85.00,83.00,84.00,3816800 09/06/19,KICI,212.00,228.00,212.00,228.00,400 09/06/19,KIJA,318.00,318.00,314.00,318.00,4804000 09/06/19,KINO,3280.00,3330.00,3270.00,3270.00,61900 09/06/19,KIOS,434.00,440.00,412.00,426.00,13700 09/06/19,KIOS-W,434.00,140.00,140.00,140.00,0 09/06/19,KJEN,1545.00,1700.00,1545.00,1700.00,411000 09/06/19,KKGI,220.00,228.00,212.00,228.00,577400 09/06/19,KLBF,1680.00,1680.00,1670.00,1675.00,15630900 09/06/19,KMTR,316.00,324.00,308.00,324.00,7700 09/06/19,KOBX,158.00,159.00,157.00,158.00,468300 09/06/19,KOIN,202.00,202.00,180.00,194.00,18600 09/06/19,KONI,555.00,555.00,555.00,555.00,400 09/06/19,KOPI,645.00,650.00,645.00,645.00,39600 09/06/19,KOTA,505.00,510.00,490.00,490.00,12180200 09/06/19,KOTA-W,23.00,24.00,20.00,21.00,14278700 09/06/19,KPAL,685.00,695.00,620.00,660.00,23558400 09/06/19,KPAS,112.00,113.00,109.00,110.00,22683900 09/06/19,KPAS-W,112.00,32.00,32.00,32.00,0 09/06/19,KPIG,171.00,185.00,160.00,167.00,66610600 09/06/19,KRAH,1700.00,1700.00,1290.00,1500.00,15500 09/06/19,KRAS,358.00,398.00,354.00,382.00,39553900 09/06/19,KREN,545.00,555.00,540.00,550.00,86762700 09/06/19,LAND,1530.00,1545.00,1460.00,1490.00,119900 09/06/19,LAPD,50.00,50.00,50.00,50.00,100 09/06/19,LCGP,114.00,114.00,114.00,114.00,0 09/06/19,LCKM,320.00,326.00,320.00,326.00,19100 09/06/19,LEAD,50.00,50.00,50.00,50.00,456400 09/06/19,LIFE,12000.00,12275.00,11650.00,12275.00,351100 09/06/19,LINK,4030.00,4080.00,3980.00,4050.00,868900 09/06/19,LION,590.00,590.00,515.00,530.00,27300 09/06/19,LMAS,59.00,60.00,58.00,60.00,15900 09/06/19,LMPI,137.00,139.00,137.00,139.00,3400 09/06/19,LMSH,464.00,470.00,462.00,470.00,4800 09/06/19,LPCK,1250.00,1295.00,1250.00,1280.00,1002600 09/06/19,LPGI,3700.00,3700.00,3700.00,3700.00,0 09/06/19,LPIN,310.00,310.00,288.00,294.00,201800 09/06/19,LPKR,254.00,260.00,250.00,260.00,144179500 09/06/19,LPLI,115.00,115.00,115.00,115.00,3300 09/06/19,LPPF,3000.00,3040.00,2990.00,3020.00,3506600 09/06/19,LPPS,93.00,93.00,91.00,92.00,111700 09/06/19,LRNA,145.00,145.00,141.00,141.00,40100 09/06/19,LSIP,1160.00,1180.00,1150.00,1165.00,2989600 09/06/19,LTLS,640.00,655.00,635.00,650.00,268500 09/06/19,LUCK,1470.00,1475.00,1470.00,1475.00,242100 09/06/19,MABA,50.00,50.00,50.00,50.00,45500 09/06/19,MAGP,50.00,50.00,50.00,50.00,0 09/06/19,MAIN,905.00,910.00,890.00,895.00,1768600 09/06/19,MAMI,109.00,119.00,107.00,117.00,306640600 09/06/19,MAMI-W,25.00,30.00,24.00,27.00,23013100 09/06/19,MAMIP,109.00,600.00,600.00,600.00,0 09/06/19,MAPA,5350.00,5350.00,5350.00,5350.00,12100 09/06/19,MAPB,1745.00,1745.00,1745.00,1745.00,0 09/06/19,MAPI,1015.00,1025.00,1005.00,1010.00,6106400 09/06/19,MARI,260.00,260.00,244.00,256.00,143800 09/06/19,MARK,490.00,490.00,486.00,488.00,1354600 09/06/19,MASA,560.00,570.00,560.00,560.00,3400 09/06/19,MAYA,6750.00,6750.00,6750.00,6750.00,100 09/06/19,MBAP,1970.00,2000.00,1965.00,1995.00,9900 09/06/19,MBSS,530.00,560.00,525.00,525.00,856500 09/06/19,MBTO,133.00,133.00,130.00,130.00,400 09/06/19,MCAS,3340.00,3370.00,3340.00,3360.00,917900 09/06/19,MCOR,144.00,149.00,143.00,144.00,1623800 09/06/19,MDIA,129.00,138.00,120.00,122.00,126000 09/06/19,MDKA,6150.00,6150.00,6000.00,6100.00,11419500 09/06/19,MDKI,200.00,202.00,199.00,202.00,31700 09/06/19,MDLN,238.00,242.00,236.00,240.00,1809400 09/06/19,MDRN,50.00,50.00,50.00,50.00,1100 09/06/19,MEDC,750.00,790.00,745.00,765.00,32041100 09/06/19,MEDC-W,173.00,178.00,166.00,168.00,951900 09/06/19,MEGA,6200.00,6200.00,6200.00,6200.00,0 09/06/19,MERK,2780.00,2920.00,2780.00,2900.00,59200 09/06/19,META,191.00,196.00,191.00,194.00,116000 09/06/19,MFIN,1105.00,1150.00,1105.00,1145.00,80300 09/06/19,MFMI,444.00,470.00,444.00,470.00,4200 09/06/19,MGNA,50.00,50.00,50.00,50.00,1000 09/06/19,MGRO,840.00,845.00,815.00,815.00,5065100 09/06/19,MICE,360.00,364.00,354.00,364.00,108400 09/06/19,MIDI,1100.00,1100.00,1100.00,1100.00,0 09/06/19,MIKA,2390.00,2430.00,2390.00,2420.00,9470200 09/06/19,MINA,2510.00,2510.00,2200.00,2360.00,2740100 09/06/19,MIRA,50.00,50.00,50.00,50.00,200 09/06/19,MITI,51.00,51.00,51.00,51.00,0 09/06/19,MKNT,51.00,52.00,50.00,51.00,4321200 09/06/19,MKPI,16850.00,16850.00,16850.00,16850.00,0 09/06/19,MLBI,18000.00,18000.00,17900.00,18000.00,6800 09/06/19,MLIA,1500.00,1505.00,1500.00,1500.00,2951100 09/06/19,MLPL,100.00,100.00,94.00,94.00,12033000 09/06/19,MLPT,640.00,640.00,525.00,525.00,800 09/06/19,MMLP,330.00,348.00,330.00,340.00,35100 09/06/19,MNCN,1295.00,1325.00,1285.00,1295.00,48133900 09/06/19,MOLI,950.00,950.00,915.00,915.00,174600 09/06/19,MPMX,605.00,740.00,600.00,740.00,38192200 09/06/19,MPOW,118.00,159.00,118.00,158.00,607800 09/06/19,MPPA,173.00,191.00,173.00,176.00,9608200 09/06/19,MPRO,700.00,725.00,700.00,725.00,700 09/06/19,MRAT,156.00,156.00,156.00,156.00,1500 09/06/19,MREI,6225.00,6225.00,6225.00,6225.00,1300 09/06/19,MSIN,380.00,380.00,370.00,378.00,181100 09/06/19,MSKY,980.00,985.00,980.00,985.00,2700 09/06/19,MTDL,1315.00,1350.00,1315.00,1340.00,5697300 09/06/19,MTFN,50.00,50.00,50.00,50.00,0 09/06/19,MTLA,462.00,462.00,462.00,462.00,200 09/06/19,MTPS,1760.00,1900.00,1750.00,1810.00,1117000 09/06/19,MTPS-W,650.00,895.00,650.00,850.00,149400 09/06/19,MTRA,332.00,332.00,332.00,332.00,7500 09/06/19,MTSM,240.00,240.00,185.00,185.00,2500 09/06/19,MTWI,84.00,85.00,82.00,84.00,2628100 09/06/19,MYOH,1320.00,1320.00,1300.00,1315.00,152400 09/06/19,MYOR,2470.00,2490.00,2460.00,2490.00,976300 09/06/19,MYRX,100.00,101.00,99.00,101.00,11975700 09/06/19,MYRXP,50.00,50.00,50.00,50.00,1000 09/06/19,MYTX,60.00,60.00,55.00,60.00,17000 09/06/19,NASA,765.00,770.00,765.00,765.00,3505200 09/06/19,NASA-W,765.00,650.00,650.00,650.00,0 09/06/19,NATO,825.00,825.00,820.00,825.00,11969800 09/06/19,NATO-W,600.00,600.00,600.00,600.00,100 09/06/19,NELY,152.00,152.00,142.00,142.00,6800 09/06/19,NFCX,2510.00,2540.00,2510.00,2530.00,431600 09/06/19,NICK,296.00,296.00,296.00,296.00,0 09/06/19,NIKL,1300.00,1300.00,1255.00,1275.00,773500 09/06/19,NIPS,282.00,282.00,282.00,282.00,0 09/06/19,NIRO,143.00,145.00,142.00,142.00,461500 09/06/19,NISP,835.00,850.00,835.00,850.00,66000 09/06/19,NOBU,900.00,900.00,900.00,900.00,0 09/06/19,NRCA,384.00,390.00,384.00,386.00,381600 09/06/19,NUSA,82.00,83.00,81.00,81.00,166416700 09/06/19,NUSA-W,11.00,11.00,10.00,10.00,3503800 09/06/19,OASA,378.00,378.00,378.00,378.00,6500 09/06/19,OCAP,260.00,260.00,240.00,240.00,1500 09/06/19,OKAS,99.00,100.00,97.00,99.00,4100 09/06/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 09/06/19,PADI,590.00,590.00,580.00,585.00,357300 09/06/19,PALM,214.00,230.00,214.00,214.00,8000 09/06/19,PAMG,156.00,163.00,151.00,156.00,9294900 09/06/19,PANI,115.00,122.00,109.00,120.00,104300 09/06/19,PANR,376.00,376.00,370.00,372.00,1283700 09/06/19,PANS,1555.00,1590.00,1555.00,1570.00,18300 09/06/19,PBID,1020.00,1020.00,1005.00,1020.00,45900 09/06/19,PBRX,750.00,760.00,745.00,760.00,379500 09/06/19,PBSA,414.00,426.00,412.00,414.00,89800 09/06/19,PCAR,1995.00,1995.00,1890.00,1925.00,7368800 09/06/19,PDES,1000.00,1250.00,1000.00,1250.00,3700 09/06/19,PEGE,220.00,226.00,220.00,222.00,700 09/06/19,PEHA,1435.00,1475.00,1400.00,1425.00,120800 09/06/19,PGAS,1950.00,1960.00,1940.00,1945.00,31244500 09/06/19,PGLI,296.00,316.00,250.00,250.00,284500 09/06/19,PICO,3550.00,3700.00,3400.00,3600.00,365800 09/06/19,PJAA,1005.00,1010.00,1005.00,1010.00,1800 09/06/19,PKPK,79.00,79.00,77.00,79.00,46700 09/06/19,PLAS,50.00,50.00,50.00,50.00,0 09/06/19,PLIN,3100.00,3100.00,3000.00,3100.00,2200 09/06/19,PNBN,1355.00,1355.00,1310.00,1335.00,7608100 09/06/19,PNBS,52.00,53.00,52.00,52.00,499400 09/06/19,PNIN,1265.00,1290.00,1265.00,1280.00,76700 09/06/19,PNLF,292.00,296.00,286.00,288.00,13351900 09/06/19,PNSE,560.00,560.00,560.00,560.00,0 09/06/19,POLA,800.00,800.00,770.00,795.00,3900 09/06/19,POLA-W,800.00,800.00,800.00,800.00,0 09/06/19,POLI,1000.00,1000.00,955.00,955.00,4100 09/06/19,POLL,5225.00,5225.00,4250.00,4250.00,1700 09/06/19,POLU,2180.00,2600.00,2180.00,2340.00,82800 09/06/19,POLY,64.00,66.00,63.00,66.00,1884300 09/06/19,POOL,1420.00,1520.00,1420.00,1500.00,136855700 09/06/19,POOL-W,1420.00,4010.00,4010.00,4010.00,0 09/06/19,PORT,580.00,645.00,535.00,570.00,18800 09/06/19,POSA,112.00,112.00,112.00,112.00,0 09/06/19,POSA-W,10.00,10.00,10.00,10.00,0 09/06/19,POWR,1045.00,1100.00,980.00,980.00,879600 09/06/19,PPRE,340.00,342.00,334.00,340.00,3495000 09/06/19,PPRO,112.00,114.00,111.00,111.00,48003000 09/06/19,PRAS,165.00,165.00,165.00,165.00,0 09/06/19,PRDA,4300.00,4380.00,4300.00,4350.00,69800 09/06/19,PRIM,420.00,420.00,420.00,420.00,1100 09/06/19,PRIM-W,36.00,38.00,21.00,38.00,64700 09/06/19,PSAB,286.00,290.00,278.00,278.00,24024100 09/06/19,PSDN,163.00,163.00,153.00,157.00,300 09/06/19,PSKT,50.00,50.00,50.00,50.00,0 09/06/19,PSSI,165.00,169.00,163.00,169.00,4687300 09/06/19,PTBA,2490.00,2620.00,2470.00,2600.00,56924300 09/06/19,PTIS,308.00,308.00,308.00,308.00,0 09/06/19,PTPP,1790.00,1810.00,1785.00,1790.00,8004000 09/06/19,PTRO,1390.00,1420.00,1390.00,1415.00,292500 09/06/19,PTSN,418.00,448.00,416.00,446.00,6882900 09/06/19,PTSP,5825.00,5825.00,5825.00,5825.00,0 09/06/19,PUDP,370.00,370.00,370.00,370.00,100 09/06/19,PWON,635.00,635.00,625.00,630.00,15066000 09/06/19,PYFA,171.00,171.00,171.00,171.00,0 09/06/19,PZZA,1010.00,1030.00,1010.00,1010.00,143800 09/06/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 09/06/19,R-LQ45X,1026.00,1026.00,1026.00,1026.00,100 09/06/19,RAJA,260.00,262.00,254.00,254.00,2080100 09/06/19,RALS,1170.00,1180.00,1150.00,1150.00,2341600 09/06/19,RANC,400.00,400.00,400.00,400.00,0 09/06/19,RBMS,110.00,111.00,105.00,105.00,4123700 09/06/19,RDTX,7000.00,7000.00,7000.00,7000.00,5100 09/06/19,RELI,190.00,190.00,190.00,190.00,200 09/06/19,RICY,168.00,168.00,168.00,168.00,0 09/06/19,RIGS,242.00,242.00,230.00,238.00,56000 09/06/19,RIMO,125.00,126.00,123.00,123.00,333470700 09/06/19,RISE,615.00,615.00,605.00,610.00,1261000 09/06/19,RMBA,344.00,344.00,328.00,340.00,17600 09/06/19,RODA,234.00,234.00,216.00,216.00,11100 09/06/19,ROTI,1280.00,1290.00,1280.00,1290.00,215200 09/06/19,RUIS,232.00,248.00,230.00,244.00,1800 09/06/19,SAFE,198.00,199.00,197.00,199.00,234400 09/06/19,SAME,476.00,482.00,476.00,480.00,1113700 09/06/19,SAPX,925.00,925.00,925.00,925.00,0 09/06/19,SATU,111.00,113.00,110.00,113.00,52800 09/06/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 09/06/19,SCCO,9175.00,9175.00,9175.00,9175.00,11000 09/06/19,SCMA,1285.00,1290.00,1235.00,1240.00,8731400 09/06/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 09/06/19,SDMU,51.00,52.00,51.00,52.00,527400 09/06/19,SDPC,106.00,106.00,106.00,106.00,200 09/06/19,SDRA,840.00,840.00,840.00,840.00,0 09/06/19,SFAN,1050.00,1080.00,1050.00,1070.00,320000 09/06/19,SFAN-W,1050.00,505.00,505.00,505.00,0 09/06/19,SGRO,2300.00,2300.00,2300.00,2300.00,200 09/06/19,SHID,3100.00,3780.00,3020.00,3780.00,2657600 09/06/19,SHIP,815.00,820.00,810.00,815.00,1457000 09/06/19,SIDO,1235.00,1260.00,1210.00,1220.00,3366400 09/06/19,SILO,6750.00,6900.00,6700.00,6800.00,1476200 09/06/19,SIMA,64.00,65.00,63.00,63.00,3115000 09/06/19,SIMP,332.00,336.00,332.00,332.00,1895500 09/06/19,SIPD,955.00,955.00,955.00,955.00,3700 09/06/19,SKBM,490.00,490.00,490.00,490.00,0 09/06/19,SKLT,1570.00,1570.00,1570.00,1570.00,0 09/06/19,SKRN,436.00,442.00,436.00,440.00,157600 09/06/19,SKYB,50.00,50.00,50.00,50.00,24100 09/06/19,SMAR,3800.00,4030.00,3800.00,3950.00,5500 09/06/19,SMBR,805.00,810.00,715.00,720.00,17250500 09/06/19,SMCB,1340.00,1350.00,1335.00,1335.00,6500 09/06/19,SMDM,139.00,139.00,139.00,139.00,0 09/06/19,SMDR,282.00,282.00,280.00,282.00,129300 09/06/19,SMGR,13500.00,13500.00,13425.00,13450.00,2340300 09/06/19,SMKL,252.00,262.00,252.00,256.00,433200 09/06/19,SMKL-W,27.00,29.00,24.00,26.00,512000 09/06/19,SMMA,9975.00,10000.00,9400.00,9400.00,170000 09/06/19,SMMT,125.00,128.00,124.00,126.00,444900 09/06/19,SMRA,1120.00,1190.00,1120.00,1165.00,19914600 09/06/19,SMRU,50.00,51.00,50.00,50.00,6020600 09/06/19,SMSM,1340.00,1355.00,1330.00,1345.00,3469900 09/06/19,SOCI,195.00,210.00,195.00,210.00,32726400 09/06/19,SONA,5650.00,5650.00,5650.00,5650.00,0 09/06/19,SOSS,330.00,330.00,314.00,324.00,3100 09/06/19,SOSS-W,40.00,45.00,40.00,41.00,39000 09/06/19,SOTS,288.00,288.00,288.00,288.00,200 09/06/19,SOTS-W,86.00,86.00,81.00,84.00,400 09/06/19,SPMA,338.00,338.00,334.00,338.00,50700 09/06/19,SPTO,1065.00,1065.00,1065.00,1065.00,55000 09/06/19,SQMI,212.00,214.00,212.00,212.00,833600 09/06/19,SRAJ,250.00,252.00,242.00,242.00,39600 09/06/19,SRIL,332.00,334.00,332.00,332.00,5413900 09/06/19,SRSN,71.00,71.00,69.00,71.00,612600 09/06/19,SRTG,3700.00,3770.00,3680.00,3680.00,21300 09/06/19,SSIA,760.00,765.00,755.00,755.00,16115800 09/06/19,SSMS,895.00,895.00,870.00,895.00,30015700 09/06/19,SSTM,460.00,460.00,460.00,460.00,0 09/06/19,STAR,100.00,100.00,99.00,99.00,6300 09/06/19,STTP,4200.00,4200.00,4200.00,4200.00,0 09/06/19,SUGI,50.00,50.00,50.00,50.00,0 09/06/19,SULI,53.00,54.00,51.00,52.00,1206000 09/06/19,SUPR,3100.00,3100.00,3100.00,3100.00,0 09/06/19,SURE,3060.00,3070.00,3060.00,3060.00,856800 09/06/19,SWAT,117.00,128.00,117.00,123.00,10828200 09/06/19,TALF,328.00,328.00,328.00,328.00,0 09/06/19,TAMU,422.00,448.00,398.00,440.00,8690100 09/06/19,TARA,730.00,735.00,720.00,735.00,29170000 09/06/19,TAXI,50.00,50.00,50.00,50.00,7000 09/06/19,TBIG,6525.00,6575.00,6000.00,6200.00,10429800 09/06/19,TBLA,900.00,900.00,880.00,890.00,1856400 09/06/19,TBMS,850.00,850.00,850.00,850.00,0 09/06/19,TCID,11800.00,11800.00,11800.00,11800.00,500 09/06/19,TCPI,7650.00,7750.00,7450.00,7625.00,7603200 09/06/19,TDPM,302.00,324.00,300.00,318.00,74324600 09/06/19,TELE,250.00,258.00,248.00,254.00,4131300 09/06/19,TFCO,625.00,635.00,510.00,635.00,7600 09/06/19,TGKA,4750.00,4750.00,4740.00,4740.00,8400 09/06/19,TGRA,895.00,895.00,885.00,890.00,38183600 09/06/19,TIFA,168.00,175.00,168.00,175.00,200 09/06/19,TINS,1250.00,1250.00,1165.00,1175.00,107374600 09/06/19,TIRA,224.00,234.00,224.00,230.00,34400 09/06/19,TIRT,70.00,71.00,69.00,70.00,33700 09/06/19,TKIM,10025.00,10450.00,10000.00,10400.00,2284100 09/06/19,TLKM,4360.00,4360.00,4210.00,4210.00,117223300 09/06/19,TMAS,120.00,124.00,118.00,119.00,4942500 09/06/19,TMPI,50.00,50.00,50.00,50.00,0 09/06/19,TMPO,181.00,181.00,163.00,171.00,16600 09/06/19,TNCA,306.00,306.00,306.00,306.00,400 09/06/19,TOBA,360.00,368.00,350.00,366.00,29100 09/06/19,TOPS,585.00,585.00,565.00,575.00,13003000 09/06/19,TOTL,494.00,500.00,488.00,490.00,808700 09/06/19,TOTO,318.00,320.00,316.00,320.00,806600 09/06/19,TOWR,675.00,675.00,650.00,665.00,33840400 09/06/19,TPIA,8925.00,9025.00,8900.00,9025.00,7511300 09/06/19,TPMA,280.00,296.00,280.00,296.00,19900 09/06/19,TRAM,110.00,110.00,107.00,107.00,1183766600 09/06/19,TRAM-W,44.00,44.00,38.00,41.00,138900 09/06/19,TRIL,50.00,50.00,50.00,50.00,0 09/06/19,TRIM,160.00,160.00,160.00,160.00,500 09/06/19,TRIO,426.00,426.00,426.00,426.00,0 09/06/19,TRIS,272.00,274.00,262.00,262.00,187300 09/06/19,TRST,380.00,400.00,380.00,400.00,200 09/06/19,TRUK,116.00,116.00,114.00,115.00,1856400 09/06/19,TRUS,358.00,358.00,350.00,350.00,600 09/06/19,TSPC,1590.00,1590.00,1585.00,1585.00,139300 09/06/19,TUGU,3230.00,3230.00,3230.00,3230.00,1000 09/06/19,TURI,995.00,995.00,995.00,995.00,0 09/06/19,ULTJ,1520.00,1525.00,1495.00,1520.00,1484900 09/06/19,UNIC,4260.00,4260.00,4260.00,4260.00,0 09/06/19,UNIT,180.00,184.00,180.00,184.00,2100 09/06/19,UNSP,105.00,107.00,104.00,105.00,358700 09/06/19,UNTR,21300.00,21675.00,21275.00,21575.00,6431400 09/06/19,UNVR,47775.00,47775.00,47050.00,47050.00,1281100 09/06/19,URBN,2320.00,2320.00,2310.00,2310.00,29100 09/06/19,URBN-W,68.00,68.00,65.00,67.00,126000 09/06/19,VICO,106.00,106.00,106.00,106.00,200 09/06/19,VINS,107.00,107.00,107.00,107.00,200 09/06/19,VINS-W,19.00,19.00,18.00,19.00,60100 09/06/19,VIVA,107.00,109.00,105.00,109.00,5424100 09/06/19,VOKS,350.00,382.00,348.00,380.00,14396100 09/06/19,VRNA,121.00,121.00,121.00,121.00,400 09/06/19,WAPO,88.00,90.00,88.00,90.00,2200 09/06/19,WEGE,346.00,352.00,340.00,342.00,16309100 09/06/19,WEHA,158.00,158.00,156.00,157.00,1613700 09/06/19,WICO,580.00,580.00,555.00,555.00,300 09/06/19,WIIM,200.00,208.00,200.00,206.00,7338200 09/06/19,WIKA,2060.00,2080.00,2050.00,2080.00,14547900 09/06/19,WINS,158.00,158.00,154.00,154.00,23200 09/06/19,WOMF,260.00,280.00,240.00,260.00,101600 09/06/19,WOOD,735.00,790.00,735.00,790.00,44600400 09/06/19,WSBP,332.00,334.00,332.00,332.00,9858200 09/06/19,WSKT,1705.00,1730.00,1705.00,1710.00,7879000 09/06/19,WTON,484.00,488.00,482.00,486.00,5068600 09/06/19,XAQA,991.00,991.00,991.00,991.00,0 09/06/19,XBID,546.00,546.00,546.00,546.00,0 09/06/19,XBLQ,488.00,488.00,488.00,488.00,0 09/06/19,XBNI,1071.00,1071.00,1071.00,1071.00,0 09/06/19,XBSK,392.00,392.00,392.00,392.00,0 09/06/19,XCID,77.00,77.00,77.00,77.00,300 09/06/19,XCIS,105.00,105.00,105.00,105.00,100 09/06/19,XDIF,496.00,496.00,496.00,496.00,0 09/06/19,XIHD,498.00,498.00,498.00,498.00,0 09/06/19,XIIC,1141.00,1141.00,1141.00,1141.00,0 09/06/19,XIIF,657.00,657.00,657.00,657.00,100 09/06/19,XIIT,551.00,551.00,551.00,551.00,0 09/06/19,XIJI,710.00,710.00,710.00,710.00,300 09/06/19,XIPI,178.00,178.00,178.00,178.00,200 09/06/19,XISB,398.00,398.00,398.00,398.00,0 09/06/19,XISC,756.00,756.00,756.00,756.00,200 09/06/19,XISI,356.00,356.00,356.00,356.00,0 09/06/19,XISR,403.00,403.00,400.00,400.00,700 09/06/19,XMIG,165.00,165.00,165.00,165.00,0 09/06/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 09/06/19,XMTS,511.00,511.00,511.00,511.00,0 09/06/19,XPDV,478.00,478.00,478.00,478.00,0 09/06/19,XPES,433.00,433.00,433.00,433.00,0 09/06/19,XPFT,539.00,539.00,539.00,539.00,100 09/06/19,XPID,497.00,497.00,497.00,497.00,0 09/06/19,XPLC,482.00,482.00,482.00,482.00,0 09/06/19,XPLQ,518.00,518.00,518.00,518.00,0 09/06/19,XPMI,980.00,995.00,980.00,985.00,1500 09/06/19,XPSG,453.00,453.00,453.00,453.00,0 09/06/19,XPTD,553.00,553.00,553.00,553.00,0 09/06/19,XSBC,109.00,109.00,109.00,109.00,0 09/06/19,XSPI,750.00,750.00,750.00,750.00,0 09/06/19,YELO,133.00,141.00,133.00,135.00,2944800 09/06/19,YELO-W,24.00,25.00,21.00,23.00,1541200 09/06/19,YPAS,496.00,496.00,410.00,444.00,1400 09/06/19,YULE,145.00,145.00,145.00,145.00,4200 09/06/19,ZBRA,50.00,50.00,50.00,50.00,0 09/06/19,ZINC,615.00,620.00,585.00,585.00,93172900 09/06/19,ZONE,488.00,494.00,486.00,486.00,40300