,,,,,, 10/07/19,AALI,10800.00,10875.00,10700.00,10725.00,60400 10/07/19,ABBA,135.00,136.00,131.00,133.00,4533900 10/07/19,ABDA,6975.00,6975.00,6975.00,6975.00,0 10/07/19,ABMM,1575.00,1600.00,1575.00,1600.00,1200 10/07/19,ACES,1770.00,1770.00,1725.00,1750.00,5479500 10/07/19,ACST,1060.00,1060.00,1035.00,1060.00,411600 10/07/19,ADES,1055.00,1055.00,1045.00,1055.00,7700 10/07/19,ADHI,1250.00,1260.00,1215.00,1215.00,2458100 10/07/19,ADMF,10200.00,10300.00,10125.00,10150.00,71800 10/07/19,ADMG,183.00,184.00,181.00,182.00,130400 10/07/19,ADRO,1280.00,1290.00,1250.00,1250.00,27269900 10/07/19,AGII,605.00,605.00,590.00,590.00,309100 10/07/19,AGRO,204.00,214.00,202.00,206.00,2170400 10/07/19,AGRS,181.00,200.00,181.00,185.00,46200 10/07/19,AHAP,69.00,70.00,65.00,66.00,1762500 10/07/19,AIMS,180.00,180.00,180.00,180.00,0 10/07/19,AISA,168.00,168.00,168.00,168.00,0 10/07/19,AKKU,50.00,50.00,50.00,50.00,17300 10/07/19,AKPI,400.00,402.00,400.00,402.00,16900 10/07/19,AKRA,4090.00,4130.00,4020.00,4120.00,6135900 10/07/19,AKSI,730.00,740.00,710.00,720.00,4628300 10/07/19,ALDO,378.00,378.00,378.00,378.00,0 10/07/19,ALKA,488.00,488.00,426.00,470.00,8400 10/07/19,ALMI,360.00,360.00,342.00,342.00,3200 10/07/19,ALTO,364.00,376.00,330.00,376.00,281300 10/07/19,AMAG,304.00,304.00,302.00,302.00,200 10/07/19,AMFG,3970.00,4000.00,3970.00,4000.00,43200 10/07/19,AMIN,312.00,328.00,280.00,328.00,3500 10/07/19,AMRT,910.00,910.00,890.00,910.00,9900 10/07/19,ANDI,1780.00,1820.00,1710.00,1750.00,96842100 10/07/19,ANJT,835.00,840.00,825.00,825.00,147500 10/07/19,ANTM,965.00,980.00,945.00,955.00,45234500 10/07/19,APEX,575.00,575.00,535.00,535.00,9000 10/07/19,APIC,700.00,710.00,690.00,695.00,21722200 10/07/19,APIC-W,700.00,352.00,352.00,352.00,0 10/07/19,APII,175.00,182.00,175.00,182.00,240400 10/07/19,APLI,87.00,87.00,86.00,86.00,3000 10/07/19,APLN,244.00,244.00,230.00,230.00,17266600 10/07/19,APOL,50.00,50.00,50.00,50.00,5000 10/07/19,APOL-W2,8.00,49.00,8.00,47.00,1005200 10/07/19,ARGO,825.00,825.00,825.00,825.00,0 10/07/19,ARII,715.00,715.00,715.00,715.00,100200 10/07/19,ARKA,1595.00,1595.00,1590.00,1590.00,265700 10/07/19,ARMY,204.00,208.00,176.00,208.00,623158600 10/07/19,ARNA,505.00,510.00,498.00,498.00,23900 10/07/19,ARTA,360.00,360.00,360.00,360.00,300 10/07/19,ARTI,50.00,50.00,50.00,50.00,3500 10/07/19,ARTO,2300.00,2630.00,2300.00,2630.00,165400 10/07/19,ASBI,330.00,330.00,330.00,330.00,0 10/07/19,ASDM,1020.00,1020.00,1020.00,1020.00,0 10/07/19,ASGR,1015.00,1015.00,1000.00,1005.00,285400 10/07/19,ASII,6400.00,6450.00,6300.00,6325.00,13250100 10/07/19,ASJT,182.00,183.00,177.00,183.00,130100 10/07/19,ASMI,1080.00,1080.00,1000.00,1045.00,201200 10/07/19,ASRI,284.00,290.00,272.00,274.00,5974400 10/07/19,ASRM,2050.00,2050.00,2000.00,2000.00,600 10/07/19,ASSA,755.00,765.00,735.00,735.00,615400 10/07/19,ATIC,815.00,815.00,815.00,815.00,300 10/07/19,AUTO,1220.00,1225.00,1200.00,1200.00,1148100 10/07/19,BABP,50.00,50.00,50.00,50.00,572400 10/07/19,BABP-W3,50.00,44.00,44.00,44.00,0 10/07/19,BACA,270.00,270.00,270.00,270.00,600 10/07/19,BACA-W2,270.00,100.00,100.00,100.00,0 10/07/19,BAJA,61.00,61.00,53.00,55.00,1161800 10/07/19,BALI,1395.00,1405.00,1395.00,1405.00,168000 10/07/19,BAPA,79.00,83.00,79.00,79.00,6300 10/07/19,BAPI,50.00,50.00,50.00,50.00,10056500 10/07/19,BAPI-W,7.00,7.00,6.00,6.00,36615200 10/07/19,BATA,700.00,700.00,700.00,700.00,3100 10/07/19,BAYU,1625.00,1625.00,1625.00,1625.00,1700 10/07/19,BBCA,30350.00,30400.00,30250.00,30350.00,11341100 10/07/19,BBHI,170.00,184.00,170.00,170.00,32900 10/07/19,BBKP,260.00,262.00,248.00,250.00,4782300 10/07/19,BBLD,430.00,430.00,430.00,430.00,0 10/07/19,BBMD,2450.00,2450.00,2450.00,2450.00,0 10/07/19,BBNI,6925.00,6950.00,6650.00,6675.00,21803000 10/07/19,BBRI,3970.00,3990.00,3860.00,3900.00,126705700 10/07/19,BBRM,50.00,50.00,50.00,50.00,0 10/07/19,BBTN,1840.00,1870.00,1800.00,1815.00,23896600 10/07/19,BBYB,278.00,278.00,278.00,278.00,600 10/07/19,BCAP,150.00,156.00,146.00,148.00,829500 10/07/19,BCIC,450.00,450.00,450.00,450.00,0 10/07/19,BCIP,82.00,83.00,82.00,82.00,954000 10/07/19,BDMN,4660.00,4710.00,4580.00,4580.00,2731500 10/07/19,BEEF,340.00,342.00,338.00,340.00,5962800 10/07/19,BEEF-W,40.00,40.00,37.00,37.00,35600 10/07/19,BEKS,50.00,50.00,50.00,50.00,3000 10/07/19,BELL,515.00,520.00,515.00,520.00,20800 10/07/19,BEST,250.00,252.00,238.00,238.00,2901300 10/07/19,BFIN,535.00,560.00,530.00,530.00,23400 10/07/19,BGTG,65.00,68.00,65.00,66.00,1771100 10/07/19,BHIT,68.00,70.00,67.00,67.00,10394700 10/07/19,BIKA,199.00,199.00,199.00,199.00,100 10/07/19,BIMA,50.00,51.00,50.00,50.00,26900 10/07/19,BINA,885.00,885.00,860.00,860.00,60100 10/07/19,BIPI,50.00,50.00,50.00,50.00,205200 10/07/19,BIPI-W,11.00,12.00,10.00,11.00,4003400 10/07/19,BIPP,69.00,69.00,68.00,69.00,81100 10/07/19,BIPP-W2,69.00,1.00,1.00,1.00,0 10/07/19,BIRD,2480.00,2480.00,2450.00,2460.00,85700 10/07/19,BISI,1395.00,1395.00,1360.00,1370.00,25200 10/07/19,BJBR,1700.00,1725.00,1670.00,1695.00,10653700 10/07/19,BJTM,635.00,640.00,635.00,635.00,3674100 10/07/19,BKDP,58.00,58.00,58.00,58.00,100 10/07/19,BKSL,114.00,114.00,111.00,112.00,10025300 10/07/19,BKSL-W,22.00,22.00,20.00,20.00,151600 10/07/19,BKSW,197.00,200.00,175.00,200.00,1600 10/07/19,BLTA,50.00,50.00,50.00,50.00,0 10/07/19,BLTZ,4000.00,4000.00,4000.00,4000.00,200 10/07/19,BLUE,600.00,600.00,570.00,570.00,195200 10/07/19,BMAS,264.00,264.00,264.00,264.00,100 10/07/19,BMRI,6475.00,6475.00,6325.00,6350.00,18328200 10/07/19,BMSR,85.00,94.00,80.00,89.00,321700 10/07/19,BMTR,330.00,334.00,318.00,320.00,26002400 10/07/19,BNBA,308.00,308.00,304.00,308.00,87500 10/07/19,BNBR,50.00,50.00,50.00,50.00,1100 10/07/19,BNGA,960.00,975.00,950.00,965.00,1084000 10/07/19,BNII,214.00,216.00,212.00,212.00,241200 10/07/19,BNLI,1150.00,1150.00,1115.00,1125.00,13434200 10/07/19,BOGA,875.00,905.00,870.00,880.00,5611700 10/07/19,BOGA-W,875.00,665.00,665.00,665.00,0 10/07/19,BOLA,368.00,368.00,350.00,362.00,713400 10/07/19,BOLT,870.00,870.00,850.00,860.00,113400 10/07/19,BORN,50.00,50.00,50.00,50.00,0 10/07/19,BOSS,780.00,800.00,750.00,800.00,341800 10/07/19,BPFI,1140.00,1140.00,1140.00,1140.00,0 10/07/19,BPII,8000.00,8000.00,8000.00,8000.00,0 10/07/19,BPTR,110.00,114.00,107.00,108.00,6054000 10/07/19,BRAM,11775.00,11775.00,11700.00,11700.00,1100 10/07/19,BRIS,408.00,410.00,394.00,396.00,3479100 10/07/19,BRMS,50.00,50.00,50.00,50.00,17473100 10/07/19,BRNA,1020.00,1020.00,1020.00,1020.00,0 10/07/19,BRPT,995.00,1000.00,955.00,965.00,75512200 10/07/19,BRPT-W,610.00,610.00,600.00,600.00,19500 10/07/19,BSDE,1335.00,1335.00,1275.00,1295.00,7068000 10/07/19,BSIM,595.00,595.00,595.00,595.00,0 10/07/19,BSIM-W3,52.00,52.00,24.00,50.00,5300 10/07/19,BSSR,1800.00,1800.00,1800.00,1800.00,0 10/07/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 10/07/19,BTEK,62.00,69.00,62.00,67.00,11017400 10/07/19,BTEL,50.00,50.00,50.00,50.00,0 10/07/19,BTON,198.00,200.00,181.00,194.00,136100 10/07/19,BTPN,3180.00,3300.00,3080.00,3120.00,57500 10/07/19,BTPS,3480.00,3630.00,3470.00,3620.00,36244000 10/07/19,BUDI,100.00,101.00,100.00,100.00,1756700 10/07/19,BUKK,1795.00,1795.00,1795.00,1795.00,100 10/07/19,BULL,196.00,197.00,192.00,194.00,24046100 10/07/19,BULL-W,90.00,105.00,90.00,91.00,1300 10/07/19,BULL-W2,34.00,34.00,34.00,34.00,100 10/07/19,BUMI,85.00,86.00,78.00,79.00,225300500 10/07/19,BUVA,82.00,83.00,80.00,81.00,134500 10/07/19,BVIC,170.00,175.00,162.00,172.00,59700 10/07/19,BWPT,127.00,127.00,122.00,123.00,9244300 10/07/19,BYAN,16600.00,16600.00,16600.00,16600.00,0 10/07/19,CAKK,96.00,105.00,96.00,98.00,5246400 10/07/19,CAKK-W,19.00,21.00,18.00,18.00,772900 10/07/19,CAMP,430.00,430.00,416.00,428.00,853900 10/07/19,CANI,226.00,226.00,200.00,200.00,2700 10/07/19,CARS,238.00,238.00,220.00,220.00,358500 10/07/19,CASA,394.00,396.00,392.00,396.00,8388700 10/07/19,CASA-W,394.00,140.00,140.00,140.00,0 10/07/19,CASS,650.00,650.00,640.00,640.00,2000 10/07/19,CCSI,264.00,278.00,250.00,272.00,6038300 10/07/19,CEKA,1515.00,1590.00,1510.00,1515.00,109500 10/07/19,CENT,77.00,78.00,75.00,75.00,1215200 10/07/19,CFIN,292.00,294.00,280.00,280.00,858900 10/07/19,CINT,250.00,250.00,250.00,250.00,100 10/07/19,CITA,1800.00,1800.00,1800.00,1800.00,0 10/07/19,CITY,183.00,183.00,177.00,183.00,14100 10/07/19,CITY-W,60.00,80.00,60.00,75.00,25100 10/07/19,CKRA,76.00,76.00,76.00,76.00,0 10/07/19,CLAY,5250.00,5300.00,5250.00,5250.00,2029800 10/07/19,CLEO,510.00,545.00,510.00,535.00,18451800 10/07/19,CLPI,795.00,795.00,775.00,775.00,21700 10/07/19,CMNP,2410.00,2420.00,2240.00,2250.00,216300 10/07/19,CMPP,184.00,184.00,184.00,184.00,0 10/07/19,CNKO,50.00,50.00,50.00,50.00,3900 10/07/19,CNTB,250.00,250.00,250.00,250.00,0 10/07/19,CNTX,478.00,478.00,478.00,478.00,0 10/07/19,COCO,925.00,925.00,920.00,920.00,1815200 10/07/19,COCO-W,925.00,490.00,490.00,490.00,0 10/07/19,COWL,200.00,200.00,199.00,199.00,158800 10/07/19,CPIN,5200.00,5250.00,5075.00,5100.00,3878100 10/07/19,CPRI,57.00,57.00,53.00,54.00,7117700 10/07/19,CPRI-W,27.00,28.00,19.00,22.00,1285500 10/07/19,CPRO,50.00,50.00,50.00,50.00,4600 10/07/19,CSAP,454.00,454.00,450.00,450.00,205000 10/07/19,CSIS,94.00,97.00,93.00,95.00,805200 10/07/19,CTBN,3230.00,3230.00,3230.00,3230.00,0 10/07/19,CTRA,1070.00,1085.00,1055.00,1065.00,8340600 10/07/19,CTTH,90.00,92.00,89.00,91.00,313300 10/07/19,DART,308.00,332.00,302.00,332.00,6700 10/07/19,DAYA,214.00,230.00,214.00,214.00,7700 10/07/19,DEAL,1615.00,1640.00,1610.00,1635.00,14217900 10/07/19,DEAL-W,1615.00,1100.00,1100.00,1100.00,0 10/07/19,DEFI,1840.00,1840.00,1815.00,1815.00,3900 10/07/19,DEWA,50.00,50.00,50.00,50.00,0 10/07/19,DFAM,1000.00,1005.00,995.00,1005.00,6602800 10/07/19,DFAM-W,1000.00,770.00,770.00,770.00,0 10/07/19,DGIK,50.00,50.00,50.00,50.00,0 10/07/19,DIGI,1700.00,1700.00,1685.00,1685.00,3500 10/07/19,DILD,394.00,396.00,386.00,390.00,3024200 10/07/19,DIVA,3600.00,3600.00,3570.00,3570.00,1162000 10/07/19,DKFT,214.00,216.00,204.00,204.00,9431500 10/07/19,DLTA,6850.00,6850.00,6700.00,6850.00,4100 10/07/19,DMAS,300.00,300.00,286.00,288.00,34397800 10/07/19,DNAR,220.00,246.00,220.00,230.00,4200 10/07/19,DNET,3070.00,3070.00,3070.00,3070.00,5000 10/07/19,DOID,318.00,320.00,312.00,316.00,3769700 10/07/19,DPNS,288.00,288.00,288.00,288.00,400 10/07/19,DPUM,110.00,110.00,110.00,110.00,15300 10/07/19,DSFI,119.00,123.00,119.00,119.00,559500 10/07/19,DSNG,316.00,318.00,316.00,318.00,227400 10/07/19,DSSA,18375.00,18375.00,18375.00,18375.00,0 10/07/19,DUCK,1670.00,1675.00,1620.00,1620.00,9493000 10/07/19,DUTI,6850.00,6850.00,6850.00,6850.00,0 10/07/19,DVLA,2190.00,2190.00,2190.00,2190.00,0 10/07/19,DWGL,272.00,282.00,272.00,272.00,510900 10/07/19,DWGL-W,75.00,79.00,74.00,75.00,2773100 10/07/19,DYAN,126.00,130.00,124.00,126.00,3017200 10/07/19,EAST,112.00,123.00,112.00,115.00,6543200 10/07/19,EAST-W,11.00,12.00,10.00,10.00,9890200 10/07/19,ECII,1120.00,1120.00,1120.00,1120.00,20000 10/07/19,EKAD,845.00,850.00,840.00,840.00,163100 10/07/19,ELSA,322.00,324.00,312.00,316.00,27250900 10/07/19,ELTY,50.00,50.00,50.00,50.00,0 10/07/19,EMDE,236.00,236.00,236.00,236.00,120000 10/07/19,EMTK,5700.00,5700.00,5700.00,5700.00,100 10/07/19,ENRG,55.00,56.00,53.00,53.00,67098400 10/07/19,ENVY,1855.00,1885.00,1850.00,1850.00,21316500 10/07/19,EPMT,2100.00,2100.00,2100.00,2100.00,0 10/07/19,ERAA,1660.00,1690.00,1520.00,1520.00,34484400 10/07/19,ERTX,127.00,134.00,126.00,126.00,9000 10/07/19,ESSA,250.00,256.00,244.00,246.00,7425800 10/07/19,ESTI,97.00,100.00,97.00,98.00,12976700 10/07/19,ETWA,82.00,89.00,80.00,80.00,411300 10/07/19,EXCL,3360.00,3380.00,3270.00,3350.00,7013200 10/07/19,FAST,2510.00,2510.00,2510.00,2510.00,100 10/07/19,FASW,7825.00,7825.00,7700.00,7700.00,26200 10/07/19,FILM,232.00,278.00,228.00,254.00,35406800 10/07/19,FINN,50.00,50.00,50.00,50.00,2500 10/07/19,FIRE,2370.00,2550.00,2320.00,2510.00,49240600 10/07/19,FIRE-W,2370.00,1910.00,1910.00,1910.00,0 10/07/19,FISH,2900.00,2900.00,2900.00,2900.00,0 10/07/19,FITT,83.00,84.00,83.00,83.00,998800 10/07/19,FITT-W,27.00,30.00,27.00,29.00,81600 10/07/19,FMII,685.00,685.00,685.00,685.00,0 10/07/19,FOOD,124.00,140.00,124.00,133.00,355500 10/07/19,FORU,97.00,99.00,97.00,98.00,22200 10/07/19,FORZ,965.00,985.00,955.00,985.00,2094400 10/07/19,FORZ-W,965.00,610.00,610.00,610.00,0 10/07/19,FPNI,125.00,129.00,125.00,125.00,21800 10/07/19,FREN,206.00,210.00,197.00,200.00,249179000 10/07/19,FREN-W,117.00,125.00,109.00,109.00,2480900 10/07/19,FUJI,115.00,118.00,114.00,115.00,9272500 10/07/19,GAMA,50.00,50.00,50.00,50.00,1000 10/07/19,GDST,83.00,86.00,81.00,83.00,1082400 10/07/19,GDYR,1985.00,1985.00,1985.00,1985.00,0 10/07/19,GEMA,374.00,374.00,374.00,374.00,50000 10/07/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 10/07/19,GGRM,50000.00,50200.00,49175.00,49400.00,1316300 10/07/19,GGRP,695.00,710.00,670.00,670.00,192000 10/07/19,GHON,1500.00,1500.00,1500.00,1500.00,0 10/07/19,GIAA,500.00,510.00,496.00,505.00,5005900 10/07/19,GJTL,605.00,615.00,600.00,605.00,749400 10/07/19,GLOB,494.00,540.00,420.00,430.00,221900 10/07/19,GMFI,191.00,191.00,183.00,183.00,1906800 10/07/19,GMTD,18000.00,18000.00,18000.00,18000.00,1000 10/07/19,GOLD,236.00,236.00,230.00,234.00,4400 10/07/19,GOLL,50.00,50.00,50.00,50.00,0 10/07/19,GOOD,1570.00,1585.00,1540.00,1560.00,585800 10/07/19,GPRA,89.00,91.00,88.00,91.00,176100 10/07/19,GREN,328.00,328.00,328.00,328.00,0 10/07/19,GSMF,113.00,119.00,111.00,116.00,27900 10/07/19,GTBO,160.00,160.00,160.00,160.00,0 10/07/19,GWSA,173.00,173.00,172.00,172.00,18200 10/07/19,GZCO,50.00,50.00,50.00,50.00,408200 10/07/19,HADE,50.00,50.00,50.00,50.00,0 10/07/19,HDFA,130.00,130.00,130.00,130.00,300 10/07/19,HDIT,775.00,775.00,775.00,775.00,119900 10/07/19,HDTX,120.00,120.00,120.00,120.00,0 10/07/19,HEAL,3490.00,3490.00,3440.00,3450.00,305100 10/07/19,HELI,164.00,168.00,155.00,157.00,2300 10/07/19,HELI-W,14.00,15.00,14.00,14.00,14900 10/07/19,HERO,695.00,695.00,695.00,695.00,0 10/07/19,HEXA,3430.00,3480.00,3410.00,3420.00,1299500 10/07/19,HITS,650.00,650.00,635.00,635.00,1100 10/07/19,HKMU,326.00,326.00,320.00,324.00,414100 10/07/19,HMSP,2160.00,2180.00,2090.00,2110.00,35599000 10/07/19,HOKI,840.00,845.00,825.00,835.00,28602700 10/07/19,HOKI-W,840.00,660.00,660.00,660.00,0 10/07/19,HOME,78.00,79.00,76.00,77.00,3460189800 10/07/19,HOTL,163.00,166.00,155.00,161.00,6009700 10/07/19,HRME,1020.00,1040.00,1015.00,1015.00,12655700 10/07/19,HRTA,318.00,324.00,314.00,316.00,270700 10/07/19,HRUM,1350.00,1350.00,1340.00,1345.00,655900 10/07/19,IATA,50.00,50.00,50.00,50.00,6100 10/07/19,IBFN,214.00,214.00,202.00,202.00,300 10/07/19,IBFN-W,23.00,28.00,23.00,27.00,700 10/07/19,IBST,9775.00,9775.00,9775.00,9775.00,0 10/07/19,ICBP,12225.00,12350.00,12150.00,12275.00,1419100 10/07/19,ICON,102.00,102.00,102.00,102.00,500 10/07/19,IDPR,352.00,352.00,350.00,350.00,21600 10/07/19,IGAR,308.00,308.00,302.00,302.00,76600 10/07/19,IIKP,50.00,50.00,50.00,50.00,98300 10/07/19,IKAI,137.00,138.00,136.00,137.00,3002000 10/07/19,IKBI,280.00,280.00,280.00,280.00,400 10/07/19,IMAS,1390.00,1410.00,1370.00,1395.00,647500 10/07/19,IMJS,394.00,396.00,380.00,380.00,545900 10/07/19,IMPC,1045.00,1045.00,1035.00,1040.00,385600 10/07/19,INAF,1360.00,1360.00,1300.00,1300.00,47400 10/07/19,INAI,430.00,430.00,428.00,428.00,3800 10/07/19,INCF,54.00,56.00,53.00,53.00,3062100 10/07/19,INCI,410.00,436.00,410.00,436.00,2400 10/07/19,INCO,3650.00,3690.00,3560.00,3620.00,29861200 10/07/19,INDF,7850.00,7900.00,7625.00,7700.00,3308900 10/07/19,INDR,3490.00,3500.00,3400.00,3500.00,17500 10/07/19,INDS,2450.00,2590.00,2390.00,2500.00,5306100 10/07/19,INDX,63.00,68.00,62.00,62.00,3400 10/07/19,INDY,1305.00,1310.00,1275.00,1290.00,4951200 10/07/19,INKP,6150.00,6200.00,6000.00,6050.00,4913800 10/07/19,INOV,384.00,392.00,384.00,390.00,3804200 10/07/19,INPC,68.00,69.00,67.00,67.00,647700 10/07/19,INPC-W,7.00,8.00,7.00,8.00,2059000 10/07/19,INPP,820.00,820.00,820.00,820.00,100 10/07/19,INPS,3540.00,3550.00,3530.00,3550.00,130300 10/07/19,INRU,825.00,825.00,825.00,825.00,100 10/07/19,INTA,460.00,460.00,460.00,460.00,1200 10/07/19,INTA-W,460.00,204.00,204.00,204.00,0 10/07/19,INTD,141.00,160.00,131.00,139.00,13800 10/07/19,INTP,19200.00,19200.00,18525.00,18550.00,1624600 10/07/19,IPCC,980.00,1100.00,980.00,980.00,728900 10/07/19,IPCM,212.00,214.00,204.00,210.00,918900 10/07/19,IPOL,99.00,99.00,97.00,97.00,95500 10/07/19,IPTV,510.00,530.00,498.00,505.00,58085900 10/07/19,IPTV-W,31.00,32.00,30.00,31.00,7160600 10/07/19,ISAT,2830.00,2990.00,2720.00,2730.00,11519300 10/07/19,ISSP,150.00,168.00,149.00,167.00,107162000 10/07/19,ITIC,1460.00,1470.00,1330.00,1450.00,14041300 10/07/19,ITMA,820.00,820.00,805.00,810.00,10700 10/07/19,ITMG,12150.00,12250.00,12025.00,12100.00,485600 10/07/19,ITTG,82.00,82.00,82.00,82.00,0 10/07/19,JAST,1565.00,1580.00,1500.00,1500.00,8738700 10/07/19,JAWA,107.00,120.00,107.00,110.00,106000 10/07/19,JAYA,93.00,105.00,93.00,94.00,1357900 10/07/19,JAYA-W,20.00,20.00,18.00,18.00,702400 10/07/19,JECC,6500.00,6500.00,6500.00,6500.00,0 10/07/19,JGLE,50.00,50.00,50.00,50.00,0 10/07/19,JIHD,520.00,520.00,520.00,520.00,10000 10/07/19,JKON,520.00,520.00,520.00,520.00,0 10/07/19,JKSW,60.00,60.00,60.00,60.00,0 10/07/19,JMAS,885.00,885.00,885.00,885.00,0 10/07/19,JPFA,1520.00,1520.00,1495.00,1505.00,5384300 10/07/19,JRPT,600.00,615.00,580.00,590.00,4539300 10/07/19,JSKY,500.00,520.00,458.00,470.00,44058800 10/07/19,JSMR,5600.00,5725.00,5525.00,5600.00,2667800 10/07/19,JSPT,810.00,810.00,810.00,810.00,0 10/07/19,JTPE,960.00,965.00,940.00,940.00,972700 10/07/19,KAEF,2910.00,2910.00,2800.00,2810.00,27700 10/07/19,KARW,85.00,88.00,84.00,85.00,376800 10/07/19,KAYU,194.00,196.00,178.00,181.00,19402000 10/07/19,KBLI,630.00,650.00,615.00,615.00,9264700 10/07/19,KBLM,310.00,314.00,300.00,306.00,11100 10/07/19,KBLV,342.00,342.00,256.00,256.00,600 10/07/19,KBRI,50.00,50.00,50.00,50.00,0 10/07/19,KDSI,1275.00,1285.00,1265.00,1285.00,159300 10/07/19,KEEN,605.00,605.00,600.00,605.00,17674500 10/07/19,KIAS,80.00,83.00,80.00,81.00,1056700 10/07/19,KICI,220.00,220.00,220.00,220.00,3700 10/07/19,KIJA,316.00,316.00,312.00,314.00,5427100 10/07/19,KINO,3800.00,3950.00,3770.00,3940.00,934300 10/07/19,KIOS,380.00,380.00,376.00,378.00,1700 10/07/19,KIOS-W,125.00,324.00,10.00,222.00,5900 10/07/19,KJEN,2000.00,2000.00,1995.00,1995.00,150000 10/07/19,KKGI,206.00,220.00,206.00,208.00,137100 10/07/19,KLBF,1650.00,1655.00,1620.00,1630.00,19631800 10/07/19,KMTR,306.00,316.00,306.00,306.00,21000 10/07/19,KOBX,147.00,149.00,145.00,148.00,149100 10/07/19,KOIN,195.00,195.00,195.00,195.00,0 10/07/19,KONI,850.00,850.00,850.00,850.00,100 10/07/19,KOPI,630.00,640.00,630.00,630.00,46900 10/07/19,KOTA,585.00,605.00,580.00,595.00,6382900 10/07/19,KOTA-W,18.00,20.00,18.00,19.00,3037000 10/07/19,KPAL,575.00,590.00,555.00,555.00,1628700 10/07/19,KPAS,100.00,102.00,97.00,97.00,884400 10/07/19,KPAS-W,22.00,26.00,22.00,23.00,53600 10/07/19,KPIG,122.00,136.00,122.00,131.00,24329300 10/07/19,KRAH,945.00,1180.00,725.00,1180.00,5300 10/07/19,KRAS,336.00,338.00,326.00,326.00,3514900 10/07/19,KREN,525.00,530.00,505.00,510.00,73151600 10/07/19,LAND,1450.00,1460.00,1410.00,1455.00,14300 10/07/19,LAPD,50.00,50.00,50.00,50.00,100 10/07/19,LCGP,114.00,114.00,114.00,114.00,0 10/07/19,LCKM,324.00,324.00,324.00,324.00,9000 10/07/19,LEAD,50.00,50.00,50.00,50.00,123300 10/07/19,LIFE,6100.00,6100.00,6100.00,6100.00,6600 10/07/19,LINK,4270.00,4270.00,4170.00,4210.00,503500 10/07/19,LION,515.00,555.00,515.00,520.00,12900 10/07/19,LMAS,57.00,58.00,57.00,58.00,305300 10/07/19,LMPI,144.00,157.00,138.00,150.00,8691400 10/07/19,LMSH,484.00,484.00,484.00,484.00,0 10/07/19,LPCK,1235.00,1250.00,1210.00,1215.00,463500 10/07/19,LPGI,3500.00,3560.00,3500.00,3560.00,200 10/07/19,LPIN,286.00,286.00,270.00,270.00,58700 10/07/19,LPKR,234.00,236.00,226.00,230.00,112015600 10/07/19,LPLI,132.00,132.00,114.00,122.00,68100 10/07/19,LPPF,3800.00,3850.00,3680.00,3700.00,11060500 10/07/19,LPPS,92.00,94.00,92.00,93.00,33400 10/07/19,LRNA,136.00,139.00,130.00,136.00,96400 10/07/19,LSIP,1200.00,1210.00,1180.00,1190.00,2023700 10/07/19,LTLS,655.00,655.00,640.00,655.00,378600 10/07/19,LUCK,1475.00,1475.00,1465.00,1465.00,1051000 10/07/19,MABA,50.00,50.00,50.00,50.00,400 10/07/19,MAGP,50.00,50.00,50.00,50.00,0 10/07/19,MAIN,885.00,890.00,860.00,865.00,1962900 10/07/19,MAMI,182.00,186.00,150.00,181.00,303354500 10/07/19,MAMI-W,52.00,56.00,40.00,50.00,36984200 10/07/19,MAMIP,182.00,600.00,600.00,600.00,0 10/07/19,MAPA,5225.00,5225.00,5150.00,5150.00,37000 10/07/19,MAPB,1750.00,1750.00,1750.00,1750.00,0 10/07/19,MAPI,1000.00,1000.00,960.00,970.00,3683600 10/07/19,MARI,248.00,248.00,248.00,248.00,0 10/07/19,MARK,474.00,478.00,474.00,474.00,1989600 10/07/19,MASA,555.00,555.00,510.00,545.00,41100 10/07/19,MAYA,6750.00,6750.00,6750.00,6750.00,100 10/07/19,MBAP,1930.00,1930.00,1900.00,1905.00,1900 10/07/19,MBSS,500.00,505.00,494.00,494.00,380700 10/07/19,MBTO,130.00,130.00,129.00,129.00,12100 10/07/19,MCAS,3300.00,3330.00,3280.00,3290.00,925500 10/07/19,MCOR,134.00,136.00,133.00,134.00,1011300 10/07/19,MDIA,113.00,116.00,106.00,106.00,171800 10/07/19,MDKA,6350.00,6400.00,6250.00,6300.00,13970700 10/07/19,MDKI,236.00,250.00,232.00,248.00,412900 10/07/19,MDLN,238.00,238.00,226.00,226.00,897600 10/07/19,MDRN,50.00,50.00,50.00,50.00,0 10/07/19,MEDC,640.00,650.00,635.00,645.00,10284100 10/07/19,MEDC-W,147.00,147.00,131.00,134.00,556800 10/07/19,MEGA,5600.00,5600.00,5600.00,5600.00,0 10/07/19,MERK,2780.00,2780.00,2670.00,2670.00,22700 10/07/19,META,189.00,193.00,189.00,192.00,81400 10/07/19,MFIN,1140.00,1140.00,1120.00,1140.00,260600 10/07/19,MFMI,458.00,458.00,458.00,458.00,0 10/07/19,MGNA,50.00,50.00,50.00,50.00,1100 10/07/19,MGRO,860.00,870.00,860.00,865.00,3546700 10/07/19,MICE,352.00,352.00,352.00,352.00,2900 10/07/19,MIDI,1100.00,1100.00,1100.00,1100.00,0 10/07/19,MIKA,2930.00,3000.00,2870.00,2900.00,14127200 10/07/19,MINA,1800.00,1800.00,1750.00,1780.00,25054600 10/07/19,MIRA,50.00,50.00,50.00,50.00,300 10/07/19,MITI,51.00,51.00,51.00,51.00,0 10/07/19,MKNT,50.00,51.00,50.00,50.00,2236200 10/07/19,MKPI,16475.00,16475.00,16475.00,16475.00,0 10/07/19,MLBI,17400.00,17400.00,17400.00,17400.00,700 10/07/19,MLIA,1290.00,1315.00,1290.00,1305.00,5565500 10/07/19,MLPL,91.00,94.00,88.00,88.00,3933900 10/07/19,MLPT,700.00,700.00,700.00,700.00,0 10/07/19,MMLP,310.00,330.00,282.00,316.00,42200 10/07/19,MNCN,1230.00,1240.00,1215.00,1235.00,23624500 10/07/19,MOLI,885.00,885.00,860.00,860.00,85600 10/07/19,MPMX,665.00,680.00,650.00,650.00,614800 10/07/19,MPOW,177.00,182.00,170.00,175.00,63200 10/07/19,MPPA,179.00,182.00,174.00,174.00,1573400 10/07/19,MPRO,750.00,750.00,750.00,750.00,100 10/07/19,MRAT,151.00,151.00,151.00,151.00,0 10/07/19,MREI,6225.00,6225.00,6225.00,6225.00,0 10/07/19,MSIN,424.00,440.00,422.00,424.00,1073400 10/07/19,MSKY,970.00,970.00,955.00,955.00,1700 10/07/19,MTDL,1365.00,1385.00,1335.00,1375.00,4306200 10/07/19,MTFN,50.00,50.00,50.00,50.00,0 10/07/19,MTLA,456.00,456.00,456.00,456.00,0 10/07/19,MTPS,1410.00,1410.00,1300.00,1315.00,45000 10/07/19,MTPS-W,750.00,750.00,680.00,725.00,7400 10/07/19,MTRA,346.00,348.00,346.00,348.00,105500 10/07/19,MTSM,210.00,230.00,210.00,230.00,9500 10/07/19,MTWI,78.00,82.00,78.00,78.00,878800 10/07/19,MYOH,1235.00,1235.00,1220.00,1230.00,194700 10/07/19,MYOR,2290.00,2320.00,2260.00,2290.00,906500 10/07/19,MYRX,91.00,93.00,91.00,93.00,67666200 10/07/19,MYRXP,91.00,50.00,50.00,50.00,0 10/07/19,MYTX,58.00,60.00,54.00,59.00,33400 10/07/19,NASA,780.00,790.00,775.00,790.00,2754800 10/07/19,NASA-W,780.00,650.00,650.00,650.00,0 10/07/19,NATO,860.00,870.00,860.00,860.00,12172100 10/07/19,NATO-W,860.00,700.00,700.00,700.00,0 10/07/19,NELY,152.00,152.00,152.00,152.00,900 10/07/19,NFCX,3110.00,3180.00,3100.00,3110.00,5041200 10/07/19,NICK,328.00,328.00,328.00,328.00,0 10/07/19,NIKL,985.00,1025.00,940.00,940.00,400200 10/07/19,NIPS,282.00,282.00,282.00,282.00,0 10/07/19,NIRO,140.00,140.00,140.00,140.00,528200 10/07/19,NISP,840.00,850.00,840.00,845.00,1100 10/07/19,NOBU,980.00,980.00,890.00,890.00,2200 10/07/19,NRCA,378.00,380.00,378.00,378.00,191100 10/07/19,NUSA,71.00,73.00,70.00,70.00,943591600 10/07/19,NUSA-W,9.00,10.00,8.00,9.00,3692600 10/07/19,NZIA,875.00,990.00,870.00,940.00,12523000 10/07/19,NZIA-W,202.00,228.00,202.00,218.00,647200 10/07/19,OASA,378.00,378.00,378.00,378.00,0 10/07/19,OCAP,248.00,248.00,248.00,248.00,0 10/07/19,OKAS,200.00,216.00,190.00,202.00,96100 10/07/19,OMRE,1610.00,1610.00,1610.00,1610.00,100 10/07/19,OPMS,430.00,462.00,380.00,404.00,97857200 10/07/19,PADI,695.00,700.00,695.00,700.00,10900 10/07/19,PALM,206.00,208.00,206.00,208.00,10500 10/07/19,PAMG,157.00,161.00,142.00,144.00,11436500 10/07/19,PANI,101.00,101.00,99.00,99.00,233400 10/07/19,PANR,370.00,376.00,370.00,372.00,970600 10/07/19,PANS,1585.00,1585.00,1540.00,1545.00,15300 10/07/19,PBID,1010.00,1010.00,990.00,1010.00,2700 10/07/19,PBRX,775.00,785.00,765.00,765.00,8583700 10/07/19,PBSA,390.00,406.00,390.00,390.00,2600 10/07/19,PCAR,2200.00,2200.00,2090.00,2190.00,3400 10/07/19,PDES,1350.00,1350.00,1350.00,1350.00,0 10/07/19,PEGE,220.00,220.00,220.00,220.00,0 10/07/19,PEHA,1335.00,1340.00,1280.00,1280.00,23200 10/07/19,PGAS,2120.00,2140.00,2040.00,2050.00,19212800 10/07/19,PGLI,242.00,242.00,242.00,242.00,0 10/07/19,PICO,3930.00,3930.00,3930.00,3930.00,0 10/07/19,PJAA,1000.00,1010.00,995.00,995.00,31000 10/07/19,PKPK,74.00,87.00,74.00,82.00,3287200 10/07/19,PLAS,50.00,50.00,50.00,50.00,0 10/07/19,PLIN,3100.00,3100.00,3100.00,3100.00,2600 10/07/19,PNBN,1205.00,1210.00,1145.00,1165.00,3311800 10/07/19,PNBS,50.00,51.00,50.00,50.00,2437500 10/07/19,PNIN,1120.00,1185.00,1120.00,1130.00,243100 10/07/19,PNLF,290.00,296.00,280.00,282.00,30574400 10/07/19,PNSE,580.00,580.00,580.00,580.00,0 10/07/19,POLA,905.00,905.00,905.00,905.00,400 10/07/19,POLA-W,905.00,800.00,800.00,800.00,0 10/07/19,POLI,1320.00,1400.00,1320.00,1380.00,12700 10/07/19,POLL,6525.00,6550.00,6475.00,6550.00,169500 10/07/19,POLU,2220.00,2220.00,2090.00,2090.00,2300 10/07/19,POLY,60.00,67.00,60.00,62.00,1404100 10/07/19,POOL,1655.00,1675.00,1590.00,1665.00,151202500 10/07/19,POOL-W,1655.00,4010.00,4010.00,4010.00,0 10/07/19,PORT,610.00,610.00,610.00,610.00,0 10/07/19,POSA,112.00,148.00,112.00,128.00,1178698100 10/07/19,POSA-W,7.00,9.00,7.00,8.00,169251600 10/07/19,POWR,1100.00,1100.00,1090.00,1090.00,330400 10/07/19,PPRE,320.00,322.00,310.00,312.00,4093600 10/07/19,PPRO,100.00,101.00,96.00,97.00,65375900 10/07/19,PRAS,148.00,158.00,148.00,158.00,200 10/07/19,PRDA,4530.00,4890.00,4530.00,4760.00,133600 10/07/19,PRIM,364.00,364.00,364.00,364.00,800 10/07/19,PRIM-W,30.00,30.00,30.00,30.00,3500 10/07/19,PSAB,282.00,320.00,282.00,320.00,63460500 10/07/19,PSDN,173.00,173.00,153.00,154.00,10500 10/07/19,PSKT,50.00,50.00,50.00,50.00,0 10/07/19,PSSI,181.00,189.00,175.00,180.00,7171600 10/07/19,PTBA,2200.00,2230.00,2110.00,2150.00,16376500 10/07/19,PTIS,268.00,268.00,268.00,268.00,0 10/07/19,PTPP,1675.00,1685.00,1600.00,1610.00,9903700 10/07/19,PTRO,1355.00,1375.00,1350.00,1350.00,52700 10/07/19,PTSN,376.00,382.00,370.00,370.00,683900 10/07/19,PTSP,4860.00,4860.00,4860.00,4860.00,200 10/07/19,PUDP,362.00,362.00,362.00,362.00,0 10/07/19,PWON,595.00,600.00,570.00,580.00,29578400 10/07/19,PYFA,161.00,161.00,161.00,161.00,0 10/07/19,PZZA,1040.00,1085.00,1030.00,1075.00,108300 10/07/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 10/07/19,R-LQ45X,993.00,993.00,977.00,978.00,28600 10/07/19,RAJA,242.00,250.00,238.00,242.00,4720200 10/07/19,RALS,1240.00,1240.00,1210.00,1225.00,3615700 10/07/19,RANC,340.00,340.00,322.00,338.00,45700 10/07/19,RBMS,92.00,93.00,87.00,90.00,715000 10/07/19,RDTX,7000.00,7000.00,7000.00,7000.00,0 10/07/19,RELI,170.00,170.00,170.00,170.00,100 10/07/19,RICY,149.00,149.00,149.00,149.00,500 10/07/19,RIGS,262.00,266.00,258.00,260.00,122700 10/07/19,RIMO,116.00,125.00,113.00,118.00,1079765300 10/07/19,RISE,585.00,585.00,580.00,585.00,908800 10/07/19,RMBA,342.00,342.00,332.00,332.00,25000 10/07/19,RODA,200.00,200.00,197.00,197.00,25300 10/07/19,ROTI,1275.00,1275.00,1260.00,1270.00,23100 10/07/19,RUIS,234.00,234.00,234.00,234.00,100 10/07/19,SAFE,206.00,206.00,206.00,206.00,0 10/07/19,SAME,476.00,482.00,468.00,470.00,976800 10/07/19,SAPX,990.00,990.00,990.00,990.00,0 10/07/19,SATU,112.00,112.00,112.00,112.00,0 10/07/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 10/07/19,SCCO,9075.00,9075.00,9075.00,9075.00,3000 10/07/19,SCMA,1190.00,1205.00,1155.00,1170.00,4488700 10/07/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 10/07/19,SDMU,50.00,50.00,50.00,50.00,17900 10/07/19,SDPC,100.00,100.00,100.00,100.00,100 10/07/19,SDRA,830.00,830.00,830.00,830.00,0 10/07/19,SFAN,1090.00,1090.00,1075.00,1075.00,44100 10/07/19,SFAN-W,1090.00,505.00,505.00,505.00,0 10/07/19,SGRO,2150.00,2200.00,2150.00,2200.00,500 10/07/19,SHID,3200.00,3290.00,3130.00,3270.00,5800 10/07/19,SHIP,750.00,760.00,750.00,755.00,961200 10/07/19,SIDO,1200.00,1205.00,1175.00,1200.00,1473300 10/07/19,SILO,7400.00,7650.00,7400.00,7500.00,334700 10/07/19,SIMA,65.00,70.00,65.00,66.00,5221500 10/07/19,SIMP,334.00,338.00,330.00,332.00,3789500 10/07/19,SIPD,1085.00,1085.00,1085.00,1085.00,0 10/07/19,SKBM,434.00,450.00,434.00,448.00,2200 10/07/19,SKLT,1610.00,1610.00,1610.00,1610.00,0 10/07/19,SKRN,565.00,610.00,560.00,590.00,2487600 10/07/19,SKYB,75.00,88.00,75.00,80.00,2873000 10/07/19,SLIS,195.00,195.00,195.00,195.00,33000 10/07/19,SMAR,3880.00,3880.00,3870.00,3870.00,1200 10/07/19,SMBR,650.00,650.00,615.00,620.00,4794600 10/07/19,SMCB,1315.00,1315.00,1200.00,1250.00,16800 10/07/19,SMDM,134.00,134.00,134.00,134.00,0 10/07/19,SMDR,272.00,272.00,262.00,266.00,194400 10/07/19,SMGR,11475.00,11575.00,11175.00,11300.00,1713600 10/07/19,SMKL,236.00,236.00,234.00,236.00,12400 10/07/19,SMKL-W,25.00,25.00,21.00,22.00,102800 10/07/19,SMMA,12000.00,12000.00,12000.00,12000.00,700 10/07/19,SMMT,118.00,123.00,104.00,109.00,1111300 10/07/19,SMRA,1145.00,1150.00,1100.00,1145.00,3071300 10/07/19,SMRU,50.00,50.00,50.00,50.00,14000 10/07/19,SMSM,1375.00,1395.00,1375.00,1390.00,1053300 10/07/19,SOCI,186.00,191.00,186.00,188.00,7240800 10/07/19,SONA,4700.00,4700.00,4700.00,4700.00,0 10/07/19,SOSS,352.00,372.00,324.00,360.00,4900 10/07/19,SOSS-W,50.00,54.00,50.00,50.00,131900 10/07/19,SOTS,266.00,266.00,266.00,266.00,300 10/07/19,SOTS-W,100.00,100.00,88.00,88.00,200 10/07/19,SPMA,344.00,348.00,334.00,346.00,43500 10/07/19,SPTO,980.00,980.00,975.00,980.00,2616100 10/07/19,SQMI,246.00,246.00,246.00,246.00,0 10/07/19,SRAJ,238.00,250.00,238.00,250.00,15100 10/07/19,SRIL,292.00,294.00,278.00,278.00,109639900 10/07/19,SRSN,69.00,69.00,68.00,68.00,281500 10/07/19,SRTG,3600.00,3680.00,3600.00,3620.00,44500 10/07/19,SSIA,825.00,830.00,790.00,795.00,45406400 10/07/19,SSMS,905.00,920.00,890.00,920.00,38265100 10/07/19,SSTM,500.00,500.00,500.00,500.00,0 10/07/19,STAR,98.00,99.00,97.00,98.00,900 10/07/19,STTP,4200.00,4200.00,4200.00,4200.00,0 10/07/19,SUGI,50.00,50.00,50.00,50.00,0 10/07/19,SULI,50.00,51.00,50.00,50.00,170900 10/07/19,SUPR,4280.00,4280.00,4280.00,4280.00,0 10/07/19,SURE,3040.00,3060.00,3040.00,3060.00,10600 10/07/19,SWAT,106.00,108.00,105.00,106.00,9567800 10/07/19,TALF,364.00,364.00,364.00,364.00,0 10/07/19,TAMU,448.00,464.00,422.00,452.00,32375900 10/07/19,TARA,760.00,780.00,760.00,775.00,86356300 10/07/19,TAXI,50.00,50.00,50.00,50.00,800 10/07/19,TBIG,6300.00,6300.00,6200.00,6300.00,9794700 10/07/19,TBLA,935.00,950.00,910.00,915.00,2245600 10/07/19,TBMS,810.00,810.00,810.00,810.00,3300 10/07/19,TCID,11800.00,11800.00,11800.00,11800.00,0 10/07/19,TCPI,6150.00,6350.00,6025.00,6200.00,35699400 10/07/19,TDPM,300.00,302.00,292.00,292.00,17454300 10/07/19,TELE,294.00,296.00,270.00,276.00,15064500 10/07/19,TFAS,218.00,230.00,214.00,214.00,6198300 10/07/19,TFCO,430.00,434.00,430.00,434.00,900 10/07/19,TGKA,4720.00,4720.00,4720.00,4720.00,0 10/07/19,TGRA,890.00,895.00,880.00,895.00,34730300 10/07/19,TIFA,175.00,175.00,170.00,172.00,194300 10/07/19,TINS,915.00,930.00,895.00,900.00,22687500 10/07/19,TIRA,252.00,252.00,252.00,252.00,0 10/07/19,TIRT,70.00,71.00,65.00,70.00,41200 10/07/19,TKIM,9875.00,10000.00,9525.00,9725.00,491700 10/07/19,TLKM,4240.00,4240.00,4090.00,4110.00,42996900 10/07/19,TMAS,116.00,118.00,111.00,112.00,8158800 10/07/19,TMPI,50.00,50.00,50.00,50.00,0 10/07/19,TMPO,174.00,174.00,164.00,165.00,800 10/07/19,TNCA,304.00,304.00,304.00,304.00,300 10/07/19,TOBA,368.00,370.00,368.00,370.00,101000 10/07/19,TOPS,590.00,595.00,585.00,585.00,3165900 10/07/19,TOTL,444.00,446.00,442.00,444.00,225200 10/07/19,TOTO,302.00,310.00,302.00,302.00,46400 10/07/19,TOWR,610.00,620.00,610.00,615.00,19855900 10/07/19,TPIA,8300.00,8400.00,7525.00,8000.00,8657000 10/07/19,TPMA,280.00,280.00,280.00,280.00,1500 10/07/19,TRAM,93.00,94.00,87.00,88.00,1215684600 10/07/19,TRAM-W,33.00,35.00,32.00,32.00,19500 10/07/19,TRIL,50.00,50.00,50.00,50.00,0 10/07/19,TRIM,147.00,156.00,147.00,156.00,5700 10/07/19,TRIO,426.00,426.00,426.00,426.00,0 10/07/19,TRIS,282.00,284.00,280.00,284.00,412300 10/07/19,TRST,360.00,360.00,360.00,360.00,65700 10/07/19,TRUK,118.00,120.00,115.00,117.00,13584600 10/07/19,TRUS,354.00,354.00,350.00,352.00,1100 10/07/19,TSPC,1485.00,1490.00,1485.00,1485.00,13400 10/07/19,TUGU,3470.00,3470.00,3400.00,3470.00,40500 10/07/19,TURI,995.00,995.00,995.00,995.00,0 10/07/19,ULTJ,1530.00,1560.00,1525.00,1525.00,116000 10/07/19,UNIC,3980.00,3980.00,3970.00,3970.00,200 10/07/19,UNIT,187.00,190.00,185.00,190.00,1500 10/07/19,UNSP,91.00,92.00,88.00,88.00,84600 10/07/19,UNTR,20425.00,20550.00,20200.00,20400.00,1672800 10/07/19,UNVR,45425.00,45450.00,44000.00,44000.00,1859400 10/07/19,URBN,2140.00,2140.00,2120.00,2120.00,18800 10/07/19,URBN-W,44.00,64.00,44.00,53.00,381100 10/07/19,VICO,109.00,109.00,102.00,102.00,22600 10/07/19,VINS,111.00,128.00,111.00,111.00,160900 10/07/19,VINS-W,12.00,13.00,11.00,13.00,3859300 10/07/19,VIVA,85.00,86.00,80.00,81.00,7527300 10/07/19,VOKS,332.00,336.00,330.00,336.00,3624800 10/07/19,VRNA,120.00,120.00,120.00,120.00,0 10/07/19,WAPO,96.00,96.00,90.00,95.00,131200 10/07/19,WEGE,302.00,306.00,294.00,296.00,21946000 10/07/19,WEHA,151.00,151.00,150.00,150.00,1747800 10/07/19,WICO,505.00,505.00,440.00,488.00,2000 10/07/19,WIIM,186.00,187.00,181.00,182.00,636100 10/07/19,WIKA,1885.00,1890.00,1805.00,1820.00,8818000 10/07/19,WINS,145.00,145.00,144.00,144.00,234600 10/07/19,WOMF,258.00,258.00,250.00,254.00,11200 10/07/19,WOOD,815.00,820.00,805.00,810.00,3476600 10/07/19,WSBP,322.00,326.00,314.00,318.00,15193400 10/07/19,WSKT,1550.00,1565.00,1480.00,1495.00,20952100 10/07/19,WTON,470.00,478.00,450.00,456.00,4474200 10/07/19,XAQA,950.00,950.00,950.00,950.00,0 10/07/19,XBID,546.00,546.00,546.00,546.00,0 10/07/19,XBIN,505.00,505.00,505.00,505.00,0 10/07/19,XBLQ,488.00,488.00,488.00,488.00,0 10/07/19,XBNI,1036.00,1036.00,1036.00,1036.00,0 10/07/19,XBSK,392.00,392.00,392.00,392.00,0 10/07/19,XCID,77.00,77.00,77.00,77.00,3100 10/07/19,XCIS,104.00,104.00,104.00,104.00,200 10/07/19,XDIF,496.00,496.00,496.00,496.00,0 10/07/19,XIHD,477.00,477.00,471.00,471.00,5200 10/07/19,XIIC,1105.00,1105.00,1090.00,1090.00,300 10/07/19,XIIF,625.00,625.00,622.00,622.00,700 10/07/19,XIIT,536.00,536.00,530.00,530.00,110900 10/07/19,XIJI,694.00,694.00,694.00,694.00,100 10/07/19,XIPI,165.00,165.00,165.00,165.00,0 10/07/19,XISB,398.00,398.00,398.00,398.00,0 10/07/19,XISC,700.00,701.00,700.00,701.00,28800 10/07/19,XISI,334.00,334.00,334.00,334.00,1800 10/07/19,XISR,388.00,389.00,383.00,383.00,14500 10/07/19,XMIG,168.00,168.00,168.00,168.00,0 10/07/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 10/07/19,XMTS,495.00,495.00,495.00,495.00,0 10/07/19,XPCR,953.00,953.00,953.00,953.00,0 10/07/19,XPDV,449.00,449.00,449.00,449.00,0 10/07/19,XPES,435.00,435.00,435.00,435.00,0 10/07/19,XPFT,515.00,515.00,515.00,515.00,0 10/07/19,XPID,519.00,519.00,519.00,519.00,0 10/07/19,XPLC,482.00,482.00,482.00,482.00,0 10/07/19,XPLQ,505.00,505.00,505.00,505.00,0 10/07/19,XPMI,927.00,927.00,917.00,917.00,600 10/07/19,XPSG,455.00,455.00,455.00,455.00,0 10/07/19,XPTD,526.00,526.00,526.00,526.00,0 10/07/19,XSBC,105.00,105.00,105.00,105.00,8400 10/07/19,XSPI,750.00,750.00,750.00,750.00,0 10/07/19,XSSI,97.00,97.00,95.00,95.00,12500 10/07/19,YELO,105.00,115.00,105.00,106.00,6307400 10/07/19,YELO-W,21.00,22.00,21.00,22.00,707700 10/07/19,YPAS,498.00,498.00,498.00,498.00,100 10/07/19,YULE,148.00,148.00,148.00,148.00,100 10/07/19,ZBRA,50.00,50.00,50.00,50.00,0 10/07/19,ZINC,438.00,442.00,422.00,422.00,56028300 10/07/19,ZONE,460.00,466.00,460.00,460.00,83700