,,,,,, 06/27/19,AALI,10400.00,10500.00,10350.00,10400.00,309400 06/27/19,ABBA,154.00,200.00,153.00,195.00,723450800 06/27/19,ABDA,7000.00,7000.00,7000.00,7000.00,0 06/27/19,ABMM,2000.00,2000.00,2000.00,2000.00,300 06/27/19,ACES,1865.00,1865.00,1795.00,1815.00,15530400 06/27/19,ACST,1475.00,1495.00,1470.00,1470.00,478500 06/27/19,ADES,1085.00,1085.00,1050.00,1080.00,15100 06/27/19,ADHI,1660.00,1720.00,1660.00,1695.00,11402300 06/27/19,ADMF,9825.00,9850.00,9800.00,9850.00,269300 06/27/19,ADMG,254.00,256.00,246.00,246.00,999100 06/27/19,ADRO,1370.00,1400.00,1340.00,1385.00,72833900 06/27/19,AGII,545.00,550.00,540.00,545.00,461300 06/27/19,AGRO,288.00,294.00,288.00,294.00,2740800 06/27/19,AGRS,300.00,300.00,300.00,300.00,2800 06/27/19,AHAP,60.00,60.00,58.00,58.00,1200 06/27/19,AIMS,180.00,180.00,180.00,180.00,0 06/27/19,AISA,168.00,168.00,168.00,168.00,0 06/27/19,AKKU,50.00,50.00,50.00,50.00,0 06/27/19,AKPI,442.00,446.00,440.00,440.00,14200 06/27/19,AKRA,4100.00,4110.00,4070.00,4070.00,6630000 06/27/19,AKSI,280.00,280.00,280.00,280.00,20000 06/27/19,ALDO,358.00,362.00,358.00,360.00,34800 06/27/19,ALKA,370.00,386.00,370.00,386.00,2000 06/27/19,ALMI,452.00,474.00,452.00,474.00,27400 06/27/19,ALTO,390.00,390.00,390.00,390.00,1000 06/27/19,AMAG,316.00,316.00,316.00,316.00,0 06/27/19,AMFG,5450.00,5450.00,5450.00,5450.00,500 06/27/19,AMIN,380.00,380.00,374.00,374.00,1100 06/27/19,AMRT,890.00,920.00,890.00,920.00,17200 06/27/19,ANDI,1850.00,1850.00,1850.00,1850.00,2000 06/27/19,ANJT,895.00,910.00,895.00,910.00,164100 06/27/19,ANTM,830.00,845.00,820.00,830.00,64619500 06/27/19,APEX,705.00,705.00,705.00,705.00,0 06/27/19,APIC,565.00,570.00,565.00,565.00,12393600 06/27/19,APIC-W,270.00,270.00,270.00,270.00,900 06/27/19,APII,169.00,177.00,166.00,173.00,7300 06/27/19,APLI,99.00,100.00,95.00,98.00,99200 06/27/19,APLN,250.00,258.00,248.00,248.00,69819700 06/27/19,APOL,50.00,55.00,50.00,50.00,1638000 06/27/19,APOL-W2,50.00,1.00,1.00,1.00,0 06/27/19,ARGO,825.00,825.00,825.00,825.00,0 06/27/19,ARII,780.00,800.00,750.00,800.00,50700 06/27/19,ARMY,278.00,296.00,268.00,290.00,10661500 06/27/19,ARNA,525.00,525.00,500.00,510.00,27400 06/27/19,ARTA,384.00,384.00,384.00,384.00,2400 06/27/19,ARTI,50.00,50.00,50.00,50.00,700 06/27/19,ARTO,165.00,165.00,165.00,165.00,100 06/27/19,ASBI,324.00,324.00,324.00,324.00,200 06/27/19,ASDM,1125.00,1140.00,1120.00,1135.00,21400 06/27/19,ASGR,1135.00,1200.00,1130.00,1185.00,91500 06/27/19,ASII,7250.00,7425.00,7250.00,7375.00,24916300 06/27/19,ASJT,252.00,260.00,250.00,260.00,3750700 06/27/19,ASMI,950.00,965.00,930.00,960.00,2189800 06/27/19,ASRI,346.00,348.00,342.00,344.00,3746600 06/27/19,ASRM,2200.00,2250.00,2200.00,2250.00,600 06/27/19,ASSA,795.00,850.00,795.00,825.00,19283300 06/27/19,ATIC,850.00,850.00,850.00,850.00,600 06/27/19,ATPK,194.00,194.00,194.00,194.00,0 06/27/19,AUTO,1470.00,1470.00,1425.00,1430.00,2663900 06/27/19,BABP,50.00,50.00,50.00,50.00,85400 06/27/19,BABP-W2,32.00,34.00,21.00,31.00,15300 06/27/19,BABP-W3,48.00,48.00,26.00,48.00,300 06/27/19,BACA,272.00,288.00,272.00,288.00,20100 06/27/19,BACA-W2,272.00,100.00,100.00,100.00,0 06/27/19,BAJA,99.00,100.00,98.00,100.00,22600 06/27/19,BALI,1670.00,1670.00,1670.00,1670.00,200 06/27/19,BAPA,94.00,97.00,91.00,94.00,802000 06/27/19,BATA,630.00,640.00,585.00,605.00,129000 06/27/19,BAYU,1340.00,1340.00,1340.00,1340.00,1000 06/27/19,BBCA,29250.00,29675.00,29025.00,29675.00,15505000 06/27/19,BBHI,162.00,170.00,162.00,170.00,20700 06/27/19,BBKP,310.00,318.00,308.00,316.00,8474000 06/27/19,BBLD,486.00,520.00,484.00,520.00,12800 06/27/19,BBMD,1610.00,1610.00,1610.00,1610.00,0 06/27/19,BBNI,8950.00,8950.00,8875.00,8900.00,9097400 06/27/19,BBRI,4380.00,4390.00,4350.00,4380.00,81746600 06/27/19,BBRM,50.00,50.00,50.00,50.00,0 06/27/19,BBTN,2600.00,2630.00,2440.00,2450.00,101566600 06/27/19,BBYB,280.00,292.00,276.00,292.00,478200 06/27/19,BCAP,248.00,248.00,246.00,246.00,42600 06/27/19,BCIC,450.00,450.00,450.00,450.00,0 06/27/19,BCIP,85.00,85.00,82.00,82.00,1013300 06/27/19,BDMN,4760.00,4890.00,4700.00,4850.00,12772800 06/27/19,BEEF,212.00,214.00,204.00,210.00,6261600 06/27/19,BEEF-W,51.00,52.00,50.00,52.00,1198300 06/27/19,BEKS,50.00,50.00,50.00,50.00,175400 06/27/19,BELL,450.00,456.00,446.00,446.00,39100 06/27/19,BEST,304.00,312.00,302.00,306.00,26403300 06/27/19,BFIN,600.00,610.00,600.00,610.00,32700 06/27/19,BGTG,76.00,76.00,74.00,75.00,5456200 06/27/19,BHIT,81.00,83.00,77.00,78.00,53772500 06/27/19,BIKA,208.00,212.00,208.00,212.00,4400 06/27/19,BIMA,50.00,50.00,50.00,50.00,1700 06/27/19,BINA,990.00,990.00,950.00,960.00,251300 06/27/19,BIPI,50.00,50.00,50.00,50.00,537300 06/27/19,BIPP,82.00,82.00,82.00,82.00,5900 06/27/19,BIPP-W2,82.00,1.00,1.00,1.00,0 06/27/19,BIRD,2840.00,2880.00,2840.00,2840.00,5855500 06/27/19,BISI,1430.00,1445.00,1425.00,1440.00,422800 06/27/19,BJBR,1690.00,1710.00,1620.00,1680.00,13488700 06/27/19,BJTM,625.00,630.00,620.00,620.00,5403100 06/27/19,BKDP,56.00,64.00,56.00,60.00,870000 06/27/19,BKSL,133.00,135.00,131.00,132.00,34973400 06/27/19,BKSL-W,31.00,32.00,30.00,32.00,249100 06/27/19,BKSW,186.00,186.00,186.00,186.00,100 06/27/19,BLTA,50.00,50.00,50.00,50.00,3600 06/27/19,BLTZ,3800.00,3800.00,3800.00,3800.00,0 06/27/19,BMAS,300.00,304.00,300.00,300.00,296900 06/27/19,BMRI,7975.00,8050.00,7975.00,8000.00,31576000 06/27/19,BMSR,125.00,125.00,115.00,116.00,196200 06/27/19,BMTR,390.00,398.00,378.00,378.00,98528600 06/27/19,BNBA,290.00,290.00,282.00,286.00,226100 06/27/19,BNBR,50.00,50.00,50.00,50.00,300 06/27/19,BNGA,1110.00,1145.00,1105.00,1130.00,3297800 06/27/19,BNII,242.00,246.00,242.00,244.00,543400 06/27/19,BNLI,805.00,810.00,790.00,790.00,10166300 06/27/19,BOGA,730.00,735.00,730.00,730.00,6096500 06/27/19,BOGA-W,730.00,600.00,600.00,600.00,0 06/27/19,BOLA,372.00,372.00,364.00,370.00,3565800 06/27/19,BOLT,850.00,865.00,850.00,865.00,135100 06/27/19,BORN,50.00,50.00,50.00,50.00,0 06/27/19,BOSS,1770.00,1790.00,1760.00,1790.00,1714900 06/27/19,BPFI,770.00,780.00,755.00,780.00,69000 06/27/19,BPII,7050.00,7050.00,7050.00,7050.00,0 06/27/19,BPTR,116.00,125.00,100.00,102.00,35318600 06/27/19,BRAM,8275.00,9825.00,8275.00,9825.00,21300 06/27/19,BRIS,500.00,510.00,500.00,500.00,1758100 06/27/19,BRMS,50.00,50.00,50.00,50.00,81400 06/27/19,BRNA,1100.00,1100.00,1100.00,1100.00,0 06/27/19,BRPT,3300.00,3310.00,3210.00,3240.00,18464200 06/27/19,BRPT-W,1105.00,1150.00,1050.00,1150.00,7900 06/27/19,BSDE,1525.00,1545.00,1520.00,1535.00,15921000 06/27/19,BSIM,600.00,600.00,565.00,565.00,1200 06/27/19,BSIM-W3,64.00,64.00,38.00,38.00,12200 06/27/19,BSSR,1710.00,1760.00,1675.00,1760.00,17100 06/27/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 06/27/19,BTEK,105.00,106.00,102.00,106.00,2957500 06/27/19,BTEL,50.00,50.00,50.00,50.00,0 06/27/19,BTON,238.00,238.00,232.00,234.00,115200 06/27/19,BTPN,3590.00,3620.00,3590.00,3610.00,256900 06/27/19,BTPS,3160.00,3230.00,3160.00,3180.00,32809400 06/27/19,BUDI,105.00,107.00,104.00,104.00,1291900 06/27/19,BUKK,1890.00,1900.00,1870.00,1900.00,15100 06/27/19,BULL,200.00,202.00,195.00,197.00,17334400 06/27/19,BULL-W,99.00,99.00,86.00,88.00,28600 06/27/19,BUMI,120.00,123.00,119.00,119.00,246407300 06/27/19,BUVA,101.00,101.00,98.00,99.00,1082000 06/27/19,BVIC,167.00,170.00,167.00,170.00,14600 06/27/19,BWPT,158.00,160.00,158.00,159.00,3959100 06/27/19,BYAN,19500.00,19500.00,19500.00,19500.00,1500 06/27/19,CAKK,114.00,115.00,110.00,112.00,6785400 06/27/19,CAKK-W,36.00,37.00,34.00,34.00,2247100 06/27/19,CAMP,520.00,555.00,505.00,550.00,2975200 06/27/19,CANI,157.00,157.00,157.00,157.00,500 06/27/19,CARS,246.00,252.00,242.00,252.00,5610700 06/27/19,CASA,374.00,374.00,370.00,370.00,7555900 06/27/19,CASA-W,350.00,350.00,350.00,350.00,100 06/27/19,CASS,730.00,730.00,730.00,730.00,200 06/27/19,CCSI,232.00,234.00,222.00,222.00,7390300 06/27/19,CEKA,1540.00,1555.00,1520.00,1530.00,128800 06/27/19,CENT,95.00,97.00,92.00,93.00,15117000 06/27/19,CFIN,310.00,316.00,310.00,312.00,304400 06/27/19,CINT,260.00,264.00,260.00,264.00,2000 06/27/19,CITA,1500.00,1500.00,1500.00,1500.00,14600 06/27/19,CITY,246.00,248.00,232.00,232.00,9500 06/27/19,CITY-W,246.00,125.00,125.00,125.00,0 06/27/19,CKRA,76.00,76.00,76.00,76.00,0 06/27/19,CLAY,3190.00,3190.00,3190.00,3190.00,32100 06/27/19,CLEO,388.00,388.00,384.00,388.00,6909100 06/27/19,CLPI,800.00,800.00,760.00,775.00,644100 06/27/19,CMNP,1270.00,1280.00,1270.00,1270.00,35200 06/27/19,CMPP,190.00,197.00,190.00,193.00,161200 06/27/19,CNKO,50.00,50.00,50.00,50.00,80300 06/27/19,CNTB,250.00,250.00,250.00,250.00,0 06/27/19,CNTX,600.00,730.00,464.00,474.00,16000 06/27/19,COCO,925.00,925.00,920.00,920.00,7858300 06/27/19,COCO-W,298.00,300.00,296.00,296.00,71400 06/27/19,COWL,210.00,218.00,210.00,212.00,130200 06/27/19,CPIN,4450.00,4770.00,4420.00,4760.00,25859300 06/27/19,CPRI,75.00,76.00,73.00,76.00,19026700 06/27/19,CPRI-W,47.00,48.00,46.00,47.00,216700 06/27/19,CPRO,50.00,50.00,50.00,50.00,26200 06/27/19,CSAP,590.00,590.00,580.00,580.00,167200 06/27/19,CSIS,102.00,102.00,98.00,99.00,5470200 06/27/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 06/27/19,CTRA,1075.00,1135.00,1065.00,1120.00,56561900 06/27/19,CTTH,105.00,105.00,103.00,104.00,210600 06/27/19,DART,358.00,360.00,330.00,330.00,4100 06/27/19,DAYA,234.00,234.00,234.00,234.00,0 06/27/19,DEAL,965.00,965.00,935.00,935.00,10121300 06/27/19,DEAL-W,965.00,850.00,850.00,850.00,0 06/27/19,DEFI,1990.00,2010.00,1990.00,2010.00,4900 06/27/19,DEWA,50.00,50.00,50.00,50.00,1200 06/27/19,DFAM,845.00,865.00,840.00,840.00,593200 06/27/19,DFAM-W,620.00,650.00,620.00,650.00,50300 06/27/19,DGIK,50.00,50.00,50.00,50.00,1200 06/27/19,DIGI,1710.00,1710.00,1695.00,1700.00,5400 06/27/19,DILD,412.00,414.00,404.00,406.00,1482500 06/27/19,DIVA,3260.00,3380.00,3250.00,3290.00,1062300 06/27/19,DKFT,200.00,206.00,195.00,197.00,372200 06/27/19,DLTA,7400.00,7700.00,7050.00,7400.00,101600 06/27/19,DMAS,268.00,282.00,266.00,272.00,103209500 06/27/19,DNAR,254.00,258.00,254.00,258.00,2300 06/27/19,DNET,3150.00,3160.00,3130.00,3130.00,28500 06/27/19,DOID,520.00,525.00,515.00,515.00,10490400 06/27/19,DPNS,318.00,318.00,308.00,308.00,3700 06/27/19,DPUM,130.00,130.00,128.00,129.00,6000 06/27/19,DSFI,125.00,125.00,119.00,120.00,2362000 06/27/19,DSNG,360.00,368.00,358.00,368.00,1058500 06/27/19,DSSA,14500.00,14500.00,14500.00,14500.00,0 06/27/19,DUCK,1430.00,1470.00,1425.00,1465.00,19000 06/27/19,DUTI,6775.00,6775.00,6775.00,6775.00,100 06/27/19,DVLA,2250.00,2260.00,2250.00,2250.00,2700 06/27/19,DWGL,93.00,97.00,93.00,95.00,144300 06/27/19,DWGL-W,20.00,20.00,19.00,19.00,1150300 06/27/19,DYAN,137.00,138.00,132.00,133.00,13689500 06/27/19,ECII,1000.00,1100.00,1000.00,1100.00,12700 06/27/19,EKAD,845.00,845.00,835.00,840.00,185400 06/27/19,ELSA,382.00,384.00,378.00,380.00,22823200 06/27/19,ELTY,50.00,50.00,50.00,50.00,100 06/27/19,EMDE,242.00,242.00,234.00,242.00,17700 06/27/19,EMTK,7775.00,7775.00,7775.00,7775.00,600 06/27/19,ENRG,59.00,61.00,59.00,60.00,22257200 06/27/19,EPMT,2400.00,2400.00,2400.00,2400.00,300 06/27/19,ERAA,2000.00,2040.00,1960.00,1965.00,73735000 06/27/19,ERTX,127.00,127.00,127.00,127.00,0 06/27/19,ESSA,312.00,314.00,308.00,308.00,7159700 06/27/19,ESTI,93.00,94.00,93.00,94.00,384800 06/27/19,ETWA,70.00,71.00,70.00,71.00,8000 06/27/19,EXCL,2930.00,2950.00,2890.00,2920.00,4830300 06/27/19,FAST,2690.00,2690.00,2690.00,2690.00,100 06/27/19,FASW,8200.00,8200.00,7950.00,8200.00,69300 06/27/19,FILM,1030.00,1030.00,1000.00,1025.00,42700 06/27/19,FINN,50.00,50.00,50.00,50.00,13400 06/27/19,FIRE,4590.00,4820.00,4590.00,4670.00,27300400 06/27/19,FIRE-W,4590.00,8000.00,8000.00,8000.00,0 06/27/19,FISH,2990.00,3240.00,2990.00,3240.00,16100 06/27/19,FITT,128.00,130.00,122.00,126.00,3373100 06/27/19,FITT-W,78.00,79.00,72.00,74.00,356400 06/27/19,FMII,570.00,570.00,570.00,570.00,1700 06/27/19,FOOD,154.00,154.00,152.00,152.00,204400 06/27/19,FORU,93.00,96.00,93.00,96.00,10600 06/27/19,FORZ,900.00,905.00,885.00,890.00,16362700 06/27/19,FORZ-W,900.00,466.00,466.00,466.00,0 06/27/19,FPNI,143.00,146.00,140.00,140.00,1674400 06/27/19,FREN,328.00,330.00,320.00,328.00,40324200 06/27/19,FREN-W,210.00,232.00,210.00,222.00,210500 06/27/19,GAMA,50.00,50.00,50.00,50.00,57800 06/27/19,GDST,96.00,96.00,93.00,93.00,333300 06/27/19,GDYR,1900.00,1900.00,1900.00,1900.00,0 06/27/19,GEMA,314.00,342.00,314.00,342.00,84700 06/27/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 06/27/19,GGRM,77500.00,77650.00,76825.00,77100.00,846900 06/27/19,GHON,1370.00,1370.00,1360.00,1360.00,500 06/27/19,GIAA,390.00,406.00,390.00,396.00,28930300 06/27/19,GJTL,710.00,715.00,690.00,690.00,6782100 06/27/19,GLOB,338.00,338.00,290.00,320.00,28100 06/27/19,GMCW,860.00,860.00,860.00,860.00,0 06/27/19,GMFI,214.00,218.00,212.00,216.00,10974200 06/27/19,GMTD,19700.00,19700.00,19700.00,19700.00,100 06/27/19,GOLD,560.00,565.00,464.00,464.00,10600 06/27/19,GOLL,50.00,50.00,50.00,50.00,0 06/27/19,GOOD,1585.00,1595.00,1585.00,1585.00,28100 06/27/19,GPRA,95.00,96.00,95.00,96.00,245400 06/27/19,GREN,328.00,328.00,328.00,328.00,0 06/27/19,GSMF,105.00,109.00,103.00,108.00,4300 06/27/19,GTBO,170.00,180.00,165.00,172.00,179400 06/27/19,GWSA,190.00,195.00,189.00,195.00,153900 06/27/19,GZCO,50.00,51.00,50.00,50.00,1629500 06/27/19,HADE,50.00,50.00,50.00,50.00,200 06/27/19,HDFA,151.00,206.00,146.00,206.00,151400 06/27/19,HDTX,120.00,120.00,120.00,120.00,0 06/27/19,HEAL,3280.00,3390.00,3250.00,3290.00,60000 06/27/19,HELI,171.00,179.00,170.00,175.00,320200 06/27/19,HELI-W,19.00,19.00,18.00,18.00,2451000 06/27/19,HERO,865.00,865.00,830.00,830.00,5300 06/27/19,HEXA,3070.00,3070.00,3050.00,3060.00,42500 06/27/19,HITS,645.00,705.00,645.00,705.00,65800 06/27/19,HKMU,358.00,360.00,354.00,360.00,15068200 06/27/19,HMSP,3210.00,3220.00,3170.00,3190.00,30199700 06/27/19,HOKI,740.00,750.00,740.00,745.00,19816800 06/27/19,HOKI-W,630.00,630.00,630.00,630.00,15000 06/27/19,HOME,103.00,131.00,101.00,123.00,1738080700 06/27/19,HOTL,200.00,200.00,190.00,190.00,5581200 06/27/19,HRME,368.00,370.00,350.00,350.00,5374300 06/27/19,HRTA,250.00,252.00,246.00,250.00,408300 06/27/19,HRUM,1515.00,1535.00,1455.00,1480.00,5275300 06/27/19,IATA,50.00,50.00,50.00,50.00,8000 06/27/19,IBFN,200.00,202.00,200.00,202.00,400 06/27/19,IBFN-W,35.00,40.00,35.00,40.00,1500 06/27/19,IBST,8300.00,8300.00,8300.00,8300.00,0 06/27/19,ICBP,10050.00,10175.00,10000.00,10150.00,4233600 06/27/19,ICON,99.00,99.00,98.00,98.00,1200 06/27/19,IDPR,402.00,402.00,398.00,398.00,22400 06/27/19,IGAR,370.00,374.00,366.00,374.00,26400 06/27/19,IIKP,60.00,62.00,59.00,60.00,159930100 06/27/19,IKAI,148.00,150.00,146.00,146.00,7539900 06/27/19,IKBI,244.00,258.00,244.00,256.00,4300 06/27/19,IMAS,2530.00,2590.00,2480.00,2580.00,843200 06/27/19,IMJS,575.00,580.00,565.00,570.00,614300 06/27/19,IMPC,1020.00,1030.00,1020.00,1030.00,390800 06/27/19,INAF,2440.00,2480.00,2350.00,2360.00,1247500 06/27/19,INAI,470.00,470.00,462.00,462.00,13900 06/27/19,INCF,238.00,238.00,232.00,236.00,8100 06/27/19,INCI,498.00,498.00,490.00,498.00,7400 06/27/19,INCO,3100.00,3160.00,3050.00,3150.00,11056000 06/27/19,INDF,7000.00,7075.00,6925.00,7000.00,5640300 06/27/19,INDR,4850.00,4850.00,4810.00,4850.00,22300 06/27/19,INDS,2480.00,2510.00,2400.00,2460.00,6321000 06/27/19,INDX,70.00,70.00,68.00,68.00,31700 06/27/19,INDY,1660.00,1745.00,1600.00,1685.00,47155100 06/27/19,INKP,9325.00,9950.00,9050.00,9475.00,18247800 06/27/19,INPC,71.00,72.00,70.00,71.00,247600 06/27/19,INPC-W,8.00,9.00,8.00,8.00,6407800 06/27/19,INPP,880.00,880.00,880.00,880.00,5700 06/27/19,INPS,3080.00,3080.00,3000.00,3080.00,3700 06/27/19,INRU,600.00,600.00,600.00,600.00,0 06/27/19,INTA,466.00,476.00,466.00,476.00,27400 06/27/19,INTA-W,200.00,200.00,200.00,200.00,100 06/27/19,INTD,150.00,150.00,140.00,140.00,23400 06/27/19,INTP,19900.00,20450.00,19875.00,20450.00,1544800 06/27/19,IPCC,1250.00,1290.00,1235.00,1290.00,1096200 06/27/19,IPCM,260.00,264.00,256.00,256.00,476400 06/27/19,IPOL,101.00,103.00,100.00,100.00,818200 06/27/19,ISAT,2710.00,2750.00,2580.00,2580.00,14810800 06/27/19,ISSP,106.00,109.00,105.00,106.00,11418300 06/27/19,ITMA,770.00,770.00,765.00,765.00,1300 06/27/19,ITMG,17800.00,18000.00,17575.00,17775.00,788600 06/27/19,ITTG,82.00,82.00,82.00,82.00,0 06/27/19,JAST,610.00,615.00,605.00,610.00,556200 06/27/19,JAWA,127.00,128.00,110.00,123.00,53900 06/27/19,JAYA,126.00,126.00,122.00,122.00,2255200 06/27/19,JAYA-W,31.00,32.00,30.00,31.00,1471400 06/27/19,JECC,6500.00,6500.00,6450.00,6450.00,2500 06/27/19,JGLE,50.00,50.00,50.00,50.00,0 06/27/19,JIHD,494.00,494.00,468.00,468.00,1000 06/27/19,JKON,520.00,520.00,488.00,490.00,2800 06/27/19,JKSW,60.00,60.00,60.00,60.00,0 06/27/19,JMAS,860.00,860.00,860.00,860.00,100 06/27/19,JPFA,1520.00,1585.00,1505.00,1565.00,57220000 06/27/19,JRPT,530.00,530.00,520.00,530.00,5071500 06/27/19,JSKY,1470.00,1525.00,1415.00,1415.00,15693600 06/27/19,JSMR,5775.00,5800.00,5625.00,5725.00,8129400 06/27/19,JSPT,1000.00,1000.00,985.00,985.00,3000 06/27/19,JTPE,890.00,920.00,880.00,920.00,10883800 06/27/19,KAEF,3370.00,3370.00,3320.00,3360.00,528300 06/27/19,KARW,72.00,73.00,69.00,72.00,114300 06/27/19,KBLI,575.00,585.00,555.00,560.00,29527700 06/27/19,KBLM,234.00,238.00,228.00,228.00,116600 06/27/19,KBLV,420.00,440.00,420.00,440.00,600 06/27/19,KBRI,50.00,50.00,50.00,50.00,0 06/27/19,KDSI,1080.00,1090.00,1070.00,1090.00,4300 06/27/19,KIAS,100.00,100.00,100.00,100.00,0 06/27/19,KICI,270.00,270.00,266.00,266.00,3100 06/27/19,KIJA,306.00,310.00,304.00,308.00,10483900 06/27/19,KINO,2830.00,2900.00,2820.00,2830.00,289500 06/27/19,KIOS,690.00,730.00,660.00,730.00,14300 06/27/19,KIOS-W,690.00,486.00,486.00,486.00,0 06/27/19,KKGI,206.00,206.00,204.00,204.00,75200 06/27/19,KLBF,1475.00,1475.00,1445.00,1455.00,13759800 06/27/19,KMTR,350.00,350.00,330.00,344.00,91000 06/27/19,KOBX,175.00,192.00,173.00,187.00,2840500 06/27/19,KOIN,238.00,238.00,238.00,238.00,1900 06/27/19,KONI,382.00,382.00,382.00,382.00,100 06/27/19,KOPI,640.00,650.00,640.00,650.00,49900 06/27/19,KPAL,234.00,284.00,234.00,254.00,13842500 06/27/19,KPAS,123.00,125.00,123.00,124.00,17446300 06/27/19,KPAS-W,38.00,40.00,38.00,40.00,334700 06/27/19,KPIG,134.00,134.00,132.00,134.00,35800 06/27/19,KRAH,2300.00,2300.00,2300.00,2300.00,10500 06/27/19,KRAS,420.00,426.00,418.00,422.00,3631000 06/27/19,KREN,550.00,555.00,530.00,540.00,92566500 06/27/19,LAND,1400.00,1435.00,1355.00,1400.00,251900 06/27/19,LAPD,50.00,50.00,50.00,50.00,100 06/27/19,LCGP,114.00,114.00,114.00,114.00,0 06/27/19,LCKM,294.00,328.00,294.00,326.00,13800 06/27/19,LEAD,58.00,61.00,58.00,59.00,20200600 06/27/19,LINK,4280.00,4280.00,4230.00,4250.00,1134300 06/27/19,LION,555.00,555.00,555.00,555.00,100 06/27/19,LMAS,61.00,61.00,61.00,61.00,5100 06/27/19,LMPI,133.00,133.00,130.00,130.00,22000 06/27/19,LMSH,515.00,515.00,510.00,515.00,3600 06/27/19,LPCK,1565.00,1580.00,1500.00,1500.00,4199700 06/27/19,LPGI,4100.00,4100.00,4100.00,4100.00,0 06/27/19,LPIN,278.00,278.00,274.00,274.00,16900 06/27/19,LPKR,280.00,282.00,266.00,270.00,101079200 06/27/19,LPLI,122.00,139.00,120.00,124.00,1900 06/27/19,LPPF,3440.00,3480.00,3390.00,3430.00,9803800 06/27/19,LPPS,98.00,98.00,97.00,97.00,18400 06/27/19,LRNA,140.00,140.00,136.00,140.00,5900 06/27/19,LSIP,1130.00,1130.00,1115.00,1120.00,3963500 06/27/19,LTLS,600.00,605.00,600.00,600.00,34800 06/27/19,LUCK,1855.00,1870.00,1800.00,1860.00,5732400 06/27/19,MABA,50.00,51.00,50.00,50.00,745943200 06/27/19,MAGP,50.00,50.00,50.00,50.00,100 06/27/19,MAIN,1090.00,1130.00,1085.00,1115.00,23463100 06/27/19,MAMI,103.00,110.00,101.00,108.00,336643000 06/27/19,MAMI-W,38.00,42.00,36.00,36.00,53369500 06/27/19,MAMIP,103.00,600.00,600.00,600.00,0 06/27/19,MAPA,5400.00,5500.00,5400.00,5500.00,378500 06/27/19,MAPB,1750.00,1750.00,1730.00,1740.00,4700 06/27/19,MAPI,920.00,930.00,905.00,925.00,5978800 06/27/19,MARI,248.00,272.00,246.00,250.00,7110600 06/27/19,MARK,496.00,498.00,492.00,492.00,2790700 06/27/19,MASA,660.00,675.00,620.00,645.00,437300 06/27/19,MAYA,6600.00,6600.00,6550.00,6550.00,500 06/27/19,MBAP,2250.00,2250.00,2220.00,2230.00,7000 06/27/19,MBSS,665.00,685.00,660.00,675.00,1131000 06/27/19,MBTO,127.00,136.00,127.00,136.00,105900 06/27/19,MCAS,3460.00,3490.00,3460.00,3490.00,1484100 06/27/19,MCOR,145.00,147.00,145.00,146.00,56000 06/27/19,MDIA,145.00,150.00,138.00,148.00,2748900 06/27/19,MDKA,4690.00,4700.00,4560.00,4670.00,357300 06/27/19,MDKI,210.00,210.00,202.00,208.00,23300 06/27/19,MDLN,280.00,282.00,274.00,276.00,6020800 06/27/19,MDRN,50.00,50.00,50.00,50.00,600 06/27/19,MEDC,840.00,840.00,810.00,820.00,18253900 06/27/19,MEDC-W,208.00,208.00,200.00,202.00,803000 06/27/19,MEGA,5850.00,5975.00,5850.00,5850.00,2600 06/27/19,MERK,3970.00,4020.00,3970.00,4000.00,116900 06/27/19,META,195.00,195.00,191.00,194.00,42200 06/27/19,MFIN,1080.00,1095.00,1080.00,1095.00,99500 06/27/19,MFMI,480.00,480.00,480.00,480.00,0 06/27/19,MGNA,50.00,50.00,50.00,50.00,100 06/27/19,MGRO,845.00,855.00,835.00,850.00,3899000 06/27/19,MICE,376.00,380.00,374.00,380.00,47800 06/27/19,MIDI,1180.00,1180.00,1180.00,1180.00,0 06/27/19,MIKA,1895.00,1900.00,1890.00,1900.00,1492800 06/27/19,MINA,1180.00,1230.00,1180.00,1200.00,14600 06/27/19,MIRA,50.00,50.00,50.00,50.00,0 06/27/19,MITI,51.00,51.00,51.00,51.00,0 06/27/19,MKNT,123.00,132.00,118.00,127.00,600700 06/27/19,MKPI,15925.00,15925.00,15925.00,15925.00,0 06/27/19,MLBI,20175.00,20175.00,20175.00,20175.00,600 06/27/19,MLIA,1290.00,1305.00,1290.00,1300.00,729300 06/27/19,MLPL,113.00,115.00,111.00,112.00,5499600 06/27/19,MLPT,750.00,750.00,700.00,700.00,55200 06/27/19,MMLP,378.00,398.00,378.00,398.00,580000 06/27/19,MNCN,1055.00,1105.00,1045.00,1065.00,88388100 06/27/19,MOLI,1030.00,1030.00,1030.00,1030.00,100000 06/27/19,MPMX,895.00,900.00,880.00,885.00,2591600 06/27/19,MPOW,111.00,115.00,111.00,115.00,32300 06/27/19,MPPA,218.00,226.00,214.00,218.00,13610800 06/27/19,MPRO,740.00,740.00,740.00,740.00,300 06/27/19,MRAT,165.00,165.00,165.00,165.00,900 06/27/19,MREI,6200.00,6300.00,6200.00,6300.00,2100 06/27/19,MSIN,384.00,398.00,384.00,390.00,695600 06/27/19,MSKY,1030.00,1035.00,1030.00,1035.00,111600 06/27/19,MTDL,1245.00,1275.00,1240.00,1265.00,2117800 06/27/19,MTFN,50.00,50.00,50.00,50.00,0 06/27/19,MTLA,456.00,456.00,440.00,440.00,1000 06/27/19,MTPS,1230.00,1230.00,1155.00,1185.00,251100 06/27/19,MTPS-W,280.00,284.00,280.00,280.00,4700 06/27/19,MTRA,366.00,366.00,366.00,366.00,0 06/27/19,MTSM,230.00,230.00,230.00,230.00,1400 06/27/19,MTWI,110.00,145.00,110.00,116.00,67889500 06/27/19,MYOH,1315.00,1315.00,1260.00,1285.00,309700 06/27/19,MYOR,2490.00,2500.00,2450.00,2470.00,2612900 06/27/19,MYRX,103.00,104.00,103.00,104.00,138060700 06/27/19,MYRXP,103.00,50.00,50.00,50.00,0 06/27/19,MYTX,69.00,72.00,69.00,72.00,13400 06/27/19,NAGA,212.00,214.00,212.00,214.00,172900 06/27/19,NASA,685.00,695.00,685.00,695.00,4969300 06/27/19,NASA-W,650.00,650.00,650.00,650.00,500 06/27/19,NATO,695.00,700.00,690.00,695.00,16377800 06/27/19,NATO-W,400.00,400.00,400.00,400.00,100 06/27/19,NELY,148.00,150.00,146.00,146.00,72500 06/27/19,NFCX,2570.00,2570.00,2550.00,2570.00,1347000 06/27/19,NICK,230.00,268.00,230.00,268.00,400 06/27/19,NIKL,1500.00,1540.00,1380.00,1400.00,1352500 06/27/19,NIPS,290.00,290.00,284.00,286.00,2115900 06/27/19,NIRO,131.00,131.00,130.00,130.00,5100 06/27/19,NISP,900.00,915.00,890.00,895.00,13400 06/27/19,NOBU,960.00,960.00,960.00,960.00,0 06/27/19,NRCA,388.00,396.00,388.00,390.00,375300 06/27/19,NUSA,60.00,60.00,58.00,59.00,712119100 06/27/19,NUSA-W,13.00,13.00,12.00,12.00,1530000 06/27/19,OASA,286.00,286.00,266.00,280.00,53200 06/27/19,OCAP,1750.00,1750.00,1750.00,1750.00,500 06/27/19,OKAS,148.00,163.00,148.00,163.00,1200 06/27/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 06/27/19,PADI,650.00,700.00,650.00,650.00,109400 06/27/19,PALM,230.00,260.00,230.00,250.00,85300 06/27/19,PANI,113.00,122.00,111.00,112.00,2449300 06/27/19,PANR,388.00,390.00,386.00,390.00,1435000 06/27/19,PANS,1445.00,1445.00,1440.00,1445.00,356200 06/27/19,PBID,1055.00,1060.00,1040.00,1060.00,18200 06/27/19,PBRX,560.00,600.00,560.00,570.00,392300 06/27/19,PBSA,725.00,740.00,725.00,740.00,600 06/27/19,PCAR,2950.00,3400.00,2950.00,3400.00,1966200 06/27/19,PDES,1330.00,1330.00,1330.00,1330.00,0 06/27/19,PEGE,181.00,187.00,181.00,186.00,77000 06/27/19,PEHA,1900.00,1900.00,1875.00,1875.00,5300 06/27/19,PGAS,2150.00,2170.00,2100.00,2100.00,53061700 06/27/19,PGLI,400.00,426.00,400.00,426.00,11200 06/27/19,PICO,330.00,332.00,298.00,302.00,57000 06/27/19,PJAA,1300.00,1300.00,1295.00,1300.00,66600 06/27/19,PKPK,91.00,99.00,88.00,91.00,2194400 06/27/19,PLAS,50.00,50.00,50.00,50.00,0 06/27/19,PLIN,2990.00,3020.00,2990.00,2990.00,5600 06/27/19,PNBN,1255.00,1265.00,1240.00,1265.00,1298200 06/27/19,PNBS,59.00,60.00,58.00,58.00,1485500 06/27/19,PNIN,1400.00,1420.00,1385.00,1420.00,161700 06/27/19,PNLF,334.00,340.00,332.00,340.00,21157400 06/27/19,PNSE,515.00,515.00,515.00,515.00,1400 06/27/19,POLA,1195.00,1200.00,1150.00,1190.00,33100 06/27/19,POLA-W,710.00,710.00,710.00,710.00,100 06/27/19,POLI,1085.00,1095.00,1010.00,1020.00,24700 06/27/19,POLL,1205.00,1240.00,1150.00,1190.00,8800 06/27/19,POLU,540.00,540.00,540.00,540.00,1100 06/27/19,POLY,95.00,99.00,95.00,97.00,3381600 06/27/19,POOL,2000.00,2040.00,1985.00,1995.00,73220400 06/27/19,POOL-W,2000.00,4010.00,4010.00,4010.00,0 06/27/19,PORT,530.00,530.00,530.00,530.00,0 06/27/19,POSA,565.00,695.00,420.00,420.00,30806800 06/27/19,POSA-W,17.00,18.00,13.00,13.00,278234800 06/27/19,POWR,870.00,890.00,870.00,870.00,200800 06/27/19,PPRE,384.00,390.00,384.00,390.00,5376600 06/27/19,PPRO,119.00,124.00,118.00,122.00,201222900 06/27/19,PRAS,160.00,169.00,160.00,160.00,45800 06/27/19,PRDA,3810.00,3850.00,3710.00,3790.00,41300 06/27/19,PRIM,430.00,440.00,430.00,430.00,6900 06/27/19,PRIM-W,36.00,40.00,33.00,39.00,14800 06/27/19,PSAB,246.00,246.00,236.00,240.00,7351300 06/27/19,PSDN,212.00,228.00,212.00,228.00,22800 06/27/19,PSKT,50.00,50.00,50.00,50.00,0 06/27/19,PSSI,180.00,185.00,175.00,175.00,23375500 06/27/19,PTBA,3010.00,3020.00,2930.00,2960.00,32033900 06/27/19,PTIS,298.00,298.00,266.00,266.00,400 06/27/19,PTPP,2200.00,2260.00,2190.00,2230.00,34206500 06/27/19,PTRO,1640.00,1655.00,1600.00,1625.00,744800 06/27/19,PTSN,1340.00,1435.00,1330.00,1375.00,1879500 06/27/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 06/27/19,PUDP,362.00,362.00,362.00,362.00,0 06/27/19,PWON,740.00,750.00,725.00,750.00,56465300 06/27/19,PYFA,180.00,180.00,179.00,180.00,6000 06/27/19,PZZA,1125.00,1125.00,1090.00,1095.00,13100 06/27/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 06/27/19,R-LQ45X,1063.00,1063.00,1063.00,1063.00,600 06/27/19,RAJA,272.00,276.00,272.00,274.00,1034800 06/27/19,RALS,1375.00,1435.00,1360.00,1415.00,8381200 06/27/19,RANC,394.00,400.00,394.00,400.00,317900 06/27/19,RBMS,79.00,83.00,79.00,80.00,3958600 06/27/19,RDTX,8000.00,8000.00,8000.00,8000.00,0 06/27/19,RELI,208.00,208.00,208.00,208.00,100 06/27/19,RICY,173.00,173.00,170.00,172.00,20400 06/27/19,RIGS,294.00,300.00,294.00,300.00,27100 06/27/19,RIMO,135.00,135.00,134.00,135.00,310958800 06/27/19,RISE,670.00,695.00,670.00,680.00,2686900 06/27/19,RMBA,362.00,362.00,360.00,360.00,800 06/27/19,RODA,288.00,298.00,270.00,274.00,151700 06/27/19,ROTI,1280.00,1280.00,1270.00,1275.00,1048200 06/27/19,RUIS,242.00,242.00,240.00,240.00,12200 06/27/19,SAFE,212.00,216.00,212.00,216.00,348000 06/27/19,SAME,458.00,510.00,458.00,498.00,1441300 06/27/19,SAPX,690.00,690.00,690.00,690.00,0 06/27/19,SATU,118.00,122.00,115.00,117.00,1312400 06/27/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 06/27/19,SCCO,9450.00,9450.00,9450.00,9450.00,0 06/27/19,SCMA,1620.00,1640.00,1600.00,1640.00,5813400 06/27/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 06/27/19,SDMU,64.00,68.00,62.00,64.00,7152600 06/27/19,SDPC,105.00,107.00,105.00,107.00,15400 06/27/19,SDRA,850.00,850.00,850.00,850.00,0 06/27/19,SFAN,610.00,610.00,590.00,600.00,2423800 06/27/19,SFAN-W,280.00,308.00,280.00,292.00,54800 06/27/19,SGRO,2270.00,2270.00,2270.00,2270.00,500 06/27/19,SHID,3780.00,3780.00,3780.00,3780.00,0 06/27/19,SHIP,830.00,830.00,820.00,825.00,1695700 06/27/19,SIDO,1000.00,1015.00,1000.00,1015.00,929900 06/27/19,SILO,4500.00,4720.00,4500.00,4700.00,357800 06/27/19,SIMA,100.00,100.00,93.00,94.00,6501200 06/27/19,SIMP,356.00,356.00,348.00,350.00,11773100 06/27/19,SIPD,805.00,880.00,805.00,880.00,1600 06/27/19,SKBM,470.00,470.00,470.00,470.00,100 06/27/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 06/27/19,SKRN,408.00,414.00,406.00,406.00,363100 06/27/19,SKYB,254.00,254.00,252.00,254.00,1011500 06/27/19,SMAR,5250.00,5250.00,4200.00,4250.00,196600 06/27/19,SMBR,1050.00,1255.00,1050.00,1175.00,77693700 06/27/19,SMCB,1570.00,1610.00,1570.00,1600.00,65500 06/27/19,SMDM,147.00,147.00,145.00,147.00,18300 06/27/19,SMDR,310.00,312.00,302.00,308.00,6495900 06/27/19,SMGR,11375.00,11725.00,11275.00,11625.00,6940700 06/27/19,SMMA,10000.00,10000.00,10000.00,10000.00,0 06/27/19,SMMT,156.00,158.00,154.00,157.00,212300 06/27/19,SMRA,1180.00,1220.00,1175.00,1205.00,14196400 06/27/19,SMRU,150.00,151.00,143.00,146.00,7415300 06/27/19,SMSM,1490.00,1555.00,1490.00,1555.00,10495400 06/27/19,SOCI,244.00,248.00,232.00,234.00,29886500 06/27/19,SONA,5650.00,5650.00,5650.00,5650.00,0 06/27/19,SOSS,430.00,438.00,388.00,388.00,164300 06/27/19,SOSS-W,30.00,32.00,29.00,30.00,881200 06/27/19,SOTS,276.00,290.00,260.00,290.00,3400 06/27/19,SOTS-W,99.00,99.00,88.00,88.00,10200 06/27/19,SPMA,306.00,306.00,282.00,296.00,112700 06/27/19,SPTO,1120.00,1140.00,1115.00,1125.00,16163200 06/27/19,SQMI,218.00,224.00,214.00,214.00,1908300 06/27/19,SRAJ,250.00,260.00,246.00,250.00,20200 06/27/19,SRIL,338.00,340.00,338.00,338.00,17651500 06/27/19,SRSN,75.00,75.00,72.00,73.00,5378900 06/27/19,SRTG,3630.00,3630.00,3510.00,3510.00,131700 06/27/19,SSIA,720.00,750.00,705.00,705.00,41363500 06/27/19,SSMS,1005.00,1010.00,1000.00,1010.00,8340400 06/27/19,SSTM,416.00,416.00,416.00,416.00,1200 06/27/19,STAR,98.00,99.00,98.00,99.00,16800 06/27/19,STTP,3210.00,3210.00,3210.00,3210.00,100 06/27/19,SUGI,50.00,50.00,50.00,50.00,0 06/27/19,SULI,72.00,72.00,69.00,70.00,7384100 06/27/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 06/27/19,SURE,3010.00,3010.00,3010.00,3010.00,619300 06/27/19,SWAT,117.00,121.00,117.00,117.00,17481900 06/27/19,TALF,370.00,370.00,370.00,370.00,0 06/27/19,TAMU,570.00,600.00,565.00,575.00,63759100 06/27/19,TARA,750.00,755.00,750.00,750.00,52741300 06/27/19,TAXI,50.00,50.00,50.00,50.00,22500 06/27/19,TBIG,3780.00,3840.00,3770.00,3780.00,4957200 06/27/19,TBLA,860.00,860.00,850.00,855.00,1680600 06/27/19,TBMS,810.00,820.00,800.00,800.00,1900 06/27/19,TCID,13800.00,13800.00,13800.00,13800.00,0 06/27/19,TCPI,6925.00,7150.00,6800.00,7000.00,3051100 06/27/19,TDPM,274.00,280.00,270.00,278.00,22373600 06/27/19,TELE,605.00,640.00,605.00,605.00,43900 06/27/19,TFCO,460.00,460.00,460.00,460.00,0 06/27/19,TGKA,4100.00,4100.00,4100.00,4100.00,2500 06/27/19,TGRA,815.00,815.00,805.00,815.00,23878900 06/27/19,TIFA,181.00,181.00,166.00,180.00,800 06/27/19,TINS,1180.00,1185.00,1130.00,1140.00,27130400 06/27/19,TIRA,228.00,240.00,228.00,240.00,3400 06/27/19,TIRT,69.00,70.00,69.00,69.00,2600 06/27/19,TKIM,12725.00,13300.00,12675.00,12800.00,4463600 06/27/19,TLKM,4010.00,4120.00,4000.00,4090.00,94221200 06/27/19,TMAS,790.00,790.00,790.00,790.00,10000 06/27/19,TMPI,50.00,50.00,50.00,50.00,0 06/27/19,TMPO,181.00,183.00,156.00,183.00,21300 06/27/19,TNCA,300.00,332.00,272.00,332.00,37000 06/27/19,TOBA,460.00,460.00,450.00,460.00,39800 06/27/19,TOPS,665.00,700.00,660.00,695.00,7017300 06/27/19,TOTL,555.00,565.00,555.00,565.00,464600 06/27/19,TOTO,354.00,368.00,354.00,360.00,5000 06/27/19,TOWR,710.00,725.00,710.00,720.00,4787000 06/27/19,TPIA,4920.00,4980.00,4920.00,4940.00,5555400 06/27/19,TPMA,294.00,294.00,294.00,294.00,1300 06/27/19,TRAM,127.00,129.00,124.00,125.00,1084508100 06/27/19,TRAM-W,53.00,55.00,52.00,52.00,50600 06/27/19,TRIL,50.00,50.00,50.00,50.00,0 06/27/19,TRIM,170.00,170.00,170.00,170.00,4400 06/27/19,TRIO,50.00,50.00,50.00,50.00,1500 06/27/19,TRIS,220.00,274.00,220.00,228.00,28700 06/27/19,TRST,386.00,386.00,386.00,386.00,100 06/27/19,TRUK,109.00,114.00,108.00,109.00,4378400 06/27/19,TRUS,330.00,330.00,330.00,330.00,500 06/27/19,TSPC,1530.00,1560.00,1530.00,1555.00,118300 06/27/19,TUGU,2990.00,2990.00,2990.00,2990.00,10000 06/27/19,TURI,1095.00,1095.00,1095.00,1095.00,3000 06/27/19,ULTJ,1360.00,1380.00,1355.00,1360.00,271500 06/27/19,UNIC,4400.00,4550.00,4300.00,4530.00,8500 06/27/19,UNIT,191.00,191.00,176.00,176.00,29100 06/27/19,UNSP,90.00,91.00,88.00,90.00,600100 06/27/19,UNTR,27900.00,28100.00,27675.00,28075.00,4111200 06/27/19,UNVR,45000.00,45000.00,44750.00,44850.00,2440500 06/27/19,URBN,2410.00,2450.00,2400.00,2440.00,732600 06/27/19,URBN-W,84.00,102.00,80.00,98.00,9153200 06/27/19,VICO,102.00,106.00,101.00,106.00,54100 06/27/19,VINS,93.00,93.00,93.00,93.00,1100 06/27/19,VINS-W,33.00,33.00,32.00,33.00,64800 06/27/19,VIVA,120.00,129.00,120.00,125.00,80257700 06/27/19,VOKS,300.00,310.00,296.00,302.00,3495900 06/27/19,VRNA,120.00,120.00,120.00,120.00,0 06/27/19,WAPO,90.00,94.00,88.00,88.00,25000 06/27/19,WEGE,340.00,356.00,340.00,354.00,48737200 06/27/19,WEHA,171.00,172.00,170.00,172.00,2262000 06/27/19,WICO,615.00,615.00,615.00,615.00,0 06/27/19,WIIM,234.00,244.00,234.00,240.00,5171200 06/27/19,WIKA,2350.00,2450.00,2350.00,2420.00,37887700 06/27/19,WINS,198.00,199.00,190.00,190.00,42200 06/27/19,WOMF,318.00,322.00,318.00,320.00,486300 06/27/19,WOOD,865.00,865.00,855.00,855.00,9159500 06/27/19,WSBP,396.00,408.00,396.00,402.00,51331900 06/27/19,WSKT,1950.00,2020.00,1950.00,2000.00,29787100 06/27/19,WTON,565.00,615.00,565.00,605.00,43473000 06/27/19,XBID,546.00,546.00,546.00,546.00,0 06/27/19,XBLQ,500.00,500.00,500.00,500.00,0 06/27/19,XBNI,1115.00,1115.00,1115.00,1115.00,0 06/27/19,XBSK,392.00,392.00,392.00,392.00,0 06/27/19,XCID,67.00,72.00,67.00,72.00,533200 06/27/19,XCIS,106.00,106.00,106.00,106.00,0 06/27/19,XDIF,470.00,470.00,470.00,470.00,0 06/27/19,XIHD,527.00,527.00,527.00,527.00,2800 06/27/19,XIIC,1162.00,1162.00,1162.00,1162.00,0 06/27/19,XIIF,727.00,728.00,727.00,728.00,200 06/27/19,XIIT,575.00,575.00,574.00,574.00,1000 06/27/19,XIJI,683.00,683.00,683.00,683.00,0 06/27/19,XIPI,177.00,177.00,177.00,177.00,0 06/27/19,XISB,398.00,398.00,398.00,398.00,0 06/27/19,XISC,790.00,790.00,790.00,790.00,200 06/27/19,XISI,360.00,360.00,360.00,360.00,0 06/27/19,XISR,412.00,412.00,412.00,412.00,28700 06/27/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 06/27/19,XMTS,531.00,531.00,531.00,531.00,0 06/27/19,XPDV,503.00,503.00,503.00,503.00,0 06/27/19,XPES,406.00,406.00,406.00,406.00,0 06/27/19,XPFT,550.00,550.00,550.00,550.00,1000 06/27/19,XPID,497.00,497.00,497.00,497.00,0 06/27/19,XPLC,482.00,482.00,482.00,482.00,0 06/27/19,XPLQ,507.00,507.00,507.00,507.00,0 06/27/19,XPMI,987.00,987.00,987.00,987.00,100 06/27/19,XPSG,466.00,466.00,466.00,466.00,25200 06/27/19,XPTD,541.00,541.00,541.00,541.00,0 06/27/19,XSBC,112.00,112.00,112.00,112.00,0 06/27/19,YELO,208.00,222.00,208.00,214.00,1669800 06/27/19,YELO-W,26.00,28.00,26.00,27.00,3911500 06/27/19,YPAS,352.00,352.00,352.00,352.00,0 06/27/19,YULE,162.00,162.00,162.00,162.00,100 06/27/19,ZBRA,50.00,50.00,50.00,50.00,0 06/27/19,ZINC,535.00,535.00,510.00,515.00,16631700 06/27/19,ZONE,535.00,555.00,525.00,550.00,635500