,,,,,, 07/09/19,AALI,10475.00,10750.00,10425.00,10700.00,1073700 07/09/19,ABBA,148.00,150.00,145.00,146.00,10323800 07/09/19,ABDA,7000.00,7000.00,7000.00,7000.00,0 07/09/19,ABMM,1900.00,1900.00,1900.00,1900.00,0 07/09/19,ACES,1830.00,1920.00,1825.00,1890.00,11397000 07/09/19,ACST,1450.00,1475.00,1450.00,1470.00,356600 07/09/19,ADES,1130.00,1150.00,1130.00,1135.00,49800 07/09/19,ADHI,1575.00,1595.00,1575.00,1575.00,4826300 07/09/19,ADMF,9875.00,9950.00,9825.00,9850.00,232000 07/09/19,ADMG,266.00,280.00,266.00,278.00,2284600 07/09/19,ADRO,1360.00,1385.00,1320.00,1335.00,48345600 07/09/19,AGII,610.00,615.00,600.00,605.00,532900 07/09/19,AGRO,302.00,304.00,298.00,300.00,1383500 07/09/19,AGRS,318.00,318.00,272.00,296.00,10300 07/09/19,AHAP,68.00,68.00,59.00,59.00,83500 07/09/19,AIMS,180.00,180.00,180.00,180.00,0 07/09/19,AISA,168.00,168.00,168.00,168.00,0 07/09/19,AKKU,50.00,50.00,50.00,50.00,100100 07/09/19,AKPI,428.00,428.00,426.00,428.00,17000 07/09/19,AKRA,4180.00,4200.00,4100.00,4140.00,6274000 07/09/19,AKSI,320.00,320.00,304.00,304.00,4300 07/09/19,ALDO,370.00,380.00,348.00,368.00,55300 07/09/19,ALKA,380.00,390.00,380.00,390.00,400 07/09/19,ALMI,490.00,500.00,490.00,490.00,113700 07/09/19,ALTO,394.00,394.00,394.00,394.00,1000 07/09/19,AMAG,312.00,312.00,312.00,312.00,0 07/09/19,AMFG,5200.00,5200.00,5200.00,5200.00,300 07/09/19,AMIN,398.00,398.00,368.00,368.00,400 07/09/19,AMRT,920.00,930.00,900.00,925.00,49800 07/09/19,ANDI,2010.00,2050.00,2010.00,2050.00,4500 07/09/19,ANJT,915.00,915.00,885.00,915.00,1800 07/09/19,ANTM,825.00,840.00,825.00,825.00,49279300 07/09/19,APEX,700.00,700.00,700.00,700.00,0 07/09/19,APIC,595.00,600.00,585.00,590.00,11409000 07/09/19,APIC-W,595.00,270.00,270.00,270.00,0 07/09/19,APII,160.00,162.00,160.00,162.00,11500 07/09/19,APLI,95.00,96.00,91.00,96.00,2200 07/09/19,APLN,240.00,242.00,232.00,232.00,58189800 07/09/19,APOL,50.00,50.00,50.00,50.00,0 07/09/19,APOL-W2,30.00,30.00,17.00,25.00,26700 07/09/19,ARGO,825.00,825.00,825.00,825.00,0 07/09/19,ARII,800.00,800.00,800.00,800.00,10000 07/09/19,ARMY,278.00,278.00,270.00,272.00,35238500 07/09/19,ARNA,510.00,515.00,510.00,515.00,33000 07/09/19,ARTA,400.00,400.00,400.00,400.00,100 07/09/19,ARTI,50.00,50.00,50.00,50.00,107100 07/09/19,ARTO,156.00,172.00,156.00,172.00,65000 07/09/19,ASBI,316.00,316.00,300.00,300.00,600 07/09/19,ASDM,1000.00,1010.00,1000.00,1010.00,700 07/09/19,ASGR,1205.00,1220.00,1205.00,1210.00,6700 07/09/19,ASII,7325.00,7325.00,7225.00,7275.00,21689700 07/09/19,ASJT,232.00,234.00,228.00,228.00,16200 07/09/19,ASMI,970.00,985.00,965.00,965.00,1435200 07/09/19,ASRI,334.00,340.00,334.00,338.00,6438100 07/09/19,ASRM,2290.00,2290.00,2290.00,2290.00,0 07/09/19,ASSA,875.00,880.00,865.00,870.00,2456000 07/09/19,ATIC,830.00,830.00,830.00,830.00,200 07/09/19,ATPK,194.00,194.00,194.00,194.00,0 07/09/19,AUTO,1450.00,1455.00,1445.00,1450.00,2121400 07/09/19,BABP,50.00,52.00,50.00,50.00,15106800 07/09/19,BABP-W2,35.00,45.00,35.00,38.00,56500 07/09/19,BABP-W3,31.00,48.00,31.00,48.00,300 07/09/19,BACA,300.00,300.00,288.00,288.00,5700 07/09/19,BACA-W2,300.00,100.00,100.00,100.00,0 07/09/19,BAJA,99.00,99.00,99.00,99.00,54900 07/09/19,BALI,1835.00,1865.00,1610.00,1695.00,158000 07/09/19,BAPA,80.00,92.00,80.00,92.00,157300 07/09/19,BATA,605.00,605.00,580.00,600.00,62700 07/09/19,BAYU,1355.00,1365.00,1350.00,1360.00,15600 07/09/19,BBCA,29350.00,30000.00,29350.00,30000.00,9548100 07/09/19,BBHI,169.00,169.00,169.00,169.00,0 07/09/19,BBKP,320.00,324.00,316.00,320.00,8728500 07/09/19,BBLD,500.00,525.00,500.00,525.00,10200 07/09/19,BBMD,1950.00,1950.00,1950.00,1950.00,100 07/09/19,BBNI,8975.00,9175.00,8975.00,9150.00,10946000 07/09/19,BBRI,4370.00,4410.00,4370.00,4410.00,64718300 07/09/19,BBRM,50.00,50.00,50.00,50.00,100000 07/09/19,BBTN,2420.00,2440.00,2400.00,2420.00,22169000 07/09/19,BBYB,280.00,282.00,270.00,282.00,60300 07/09/19,BCAP,242.00,242.00,230.00,238.00,291600 07/09/19,BCIC,450.00,450.00,450.00,450.00,0 07/09/19,BCIP,84.00,84.00,83.00,84.00,2089700 07/09/19,BDMN,4620.00,4670.00,4600.00,4610.00,3120100 07/09/19,BEEF,276.00,294.00,264.00,268.00,49936800 07/09/19,BEEF-W,55.00,56.00,50.00,51.00,4639100 07/09/19,BEKS,50.00,50.00,50.00,50.00,82200 07/09/19,BELL,486.00,486.00,474.00,482.00,88800 07/09/19,BEST,322.00,338.00,308.00,328.00,78714400 07/09/19,BFIN,600.00,600.00,585.00,595.00,2008400 07/09/19,BGTG,75.00,75.00,73.00,73.00,1176500 07/09/19,BHIT,79.00,80.00,78.00,79.00,15791100 07/09/19,BIKA,210.00,212.00,196.00,210.00,4600 07/09/19,BIMA,60.00,60.00,50.00,50.00,181000 07/09/19,BINA,965.00,1005.00,965.00,1000.00,13400 07/09/19,BIPI,54.00,58.00,50.00,50.00,302626300 07/09/19,BIPP,81.00,84.00,81.00,84.00,5000 07/09/19,BIPP-W2,81.00,1.00,1.00,1.00,0 07/09/19,BIRD,2950.00,2970.00,2880.00,2910.00,830000 07/09/19,BISI,1415.00,1445.00,1405.00,1430.00,222700 07/09/19,BJBR,1680.00,1715.00,1680.00,1715.00,9575300 07/09/19,BJTM,640.00,645.00,635.00,640.00,2476200 07/09/19,BKDP,58.00,60.00,57.00,59.00,58200 07/09/19,BKSL,121.00,126.00,119.00,126.00,93618200 07/09/19,BKSL-W,30.00,30.00,28.00,30.00,3037200 07/09/19,BKSW,181.00,181.00,181.00,181.00,5300 07/09/19,BLTA,50.00,50.00,50.00,50.00,16400 07/09/19,BLTZ,3800.00,3800.00,3800.00,3800.00,0 07/09/19,BLUE,274.00,274.00,274.00,274.00,7100 07/09/19,BMAS,304.00,304.00,304.00,304.00,100 07/09/19,BMRI,7825.00,7925.00,7800.00,7900.00,44295400 07/09/19,BMSR,121.00,121.00,120.00,120.00,900 07/09/19,BMTR,406.00,414.00,402.00,414.00,36120900 07/09/19,BNBA,278.00,278.00,276.00,276.00,768400 07/09/19,BNBR,50.00,50.00,50.00,50.00,100400 07/09/19,BNGA,1070.00,1100.00,1070.00,1100.00,2099900 07/09/19,BNII,260.00,262.00,254.00,254.00,2030000 07/09/19,BNLI,885.00,890.00,850.00,855.00,18521900 07/09/19,BOGA,735.00,745.00,735.00,745.00,5781300 07/09/19,BOGA-W,735.00,600.00,600.00,600.00,0 07/09/19,BOLA,370.00,370.00,366.00,370.00,1136300 07/09/19,BOLT,865.00,870.00,860.00,870.00,120600 07/09/19,BORN,50.00,50.00,50.00,50.00,0 07/09/19,BOSS,1870.00,1880.00,1810.00,1880.00,38600 07/09/19,BPFI,810.00,810.00,810.00,810.00,0 07/09/19,BPII,7050.00,7050.00,7050.00,7050.00,0 07/09/19,BPTR,104.00,104.00,98.00,102.00,486200 07/09/19,BRAM,12250.00,13000.00,12250.00,13000.00,11500 07/09/19,BRIS,510.00,510.00,500.00,505.00,4167600 07/09/19,BRMS,50.00,50.00,50.00,50.00,274500 07/09/19,BRNA,1070.00,1080.00,1070.00,1080.00,600 07/09/19,BRPT,3410.00,3450.00,3390.00,3450.00,20659900 07/09/19,BRPT-W,3410.00,1500.00,1500.00,1500.00,0 07/09/19,BSDE,1465.00,1470.00,1455.00,1465.00,10266000 07/09/19,BSIM,620.00,620.00,620.00,620.00,400 07/09/19,BSIM-W3,66.00,66.00,41.00,65.00,100500 07/09/19,BSSR,1685.00,1740.00,1670.00,1700.00,12600 07/09/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 07/09/19,BTEK,94.00,94.00,86.00,88.00,4419800 07/09/19,BTEL,50.00,50.00,50.00,50.00,0 07/09/19,BTON,226.00,244.00,226.00,240.00,137100 07/09/19,BTPN,3600.00,3610.00,3530.00,3580.00,118000 07/09/19,BTPS,3330.00,3450.00,3320.00,3360.00,35416900 07/09/19,BUDI,101.00,101.00,99.00,101.00,1118200 07/09/19,BUKK,1990.00,1990.00,1895.00,1895.00,18800 07/09/19,BULL,191.00,198.00,188.00,193.00,89694900 07/09/19,BULL-W,77.00,95.00,77.00,95.00,7500 07/09/19,BULL-W2,23.00,35.00,21.00,29.00,34085700 07/09/19,BUMI,119.00,120.00,118.00,119.00,88101200 07/09/19,BUVA,104.00,108.00,103.00,106.00,28166900 07/09/19,BVIC,169.00,169.00,169.00,169.00,2500 07/09/19,BWPT,160.00,164.00,159.00,162.00,6149200 07/09/19,BYAN,17150.00,17150.00,17100.00,17100.00,200 07/09/19,CAKK,120.00,122.00,117.00,119.00,8789600 07/09/19,CAKK-W,35.00,36.00,34.00,34.00,2405000 07/09/19,CAMP,515.00,525.00,515.00,525.00,1978600 07/09/19,CANI,155.00,158.00,151.00,151.00,800 07/09/19,CARS,252.00,254.00,248.00,252.00,24250600 07/09/19,CASA,378.00,378.00,372.00,372.00,8166500 07/09/19,CASA-W,378.00,350.00,350.00,350.00,0 07/09/19,CASS,730.00,730.00,725.00,725.00,200 07/09/19,CCSI,200.00,202.00,197.00,198.00,5176100 07/09/19,CEKA,1415.00,1500.00,1400.00,1470.00,259200 07/09/19,CENT,93.00,94.00,92.00,92.00,3539400 07/09/19,CFIN,314.00,314.00,308.00,310.00,709800 07/09/19,CINT,278.00,278.00,270.00,270.00,285300 07/09/19,CITA,1575.00,1575.00,1550.00,1550.00,7500 07/09/19,CITY,200.00,216.00,200.00,216.00,2700 07/09/19,CITY-W,85.00,101.00,85.00,101.00,20400 07/09/19,CKRA,76.00,76.00,76.00,76.00,0 07/09/19,CLAY,3350.00,3350.00,3320.00,3320.00,14900 07/09/19,CLEO,420.00,424.00,418.00,418.00,9828300 07/09/19,CLPI,790.00,805.00,785.00,800.00,522900 07/09/19,CMNP,1390.00,1430.00,1350.00,1420.00,488200 07/09/19,CMPP,185.00,196.00,185.00,193.00,40900 07/09/19,CNKO,50.00,50.00,50.00,50.00,104300 07/09/19,CNTB,250.00,250.00,250.00,250.00,0 07/09/19,CNTX,458.00,468.00,458.00,468.00,71400 07/09/19,COCO,925.00,930.00,925.00,925.00,6370700 07/09/19,COCO-W,350.00,350.00,300.00,332.00,21100 07/09/19,COWL,212.00,214.00,212.00,212.00,162000 07/09/19,CPIN,5700.00,5800.00,5475.00,5475.00,13693800 07/09/19,CPRI,74.00,75.00,72.00,74.00,14203100 07/09/19,CPRI-W,44.00,45.00,42.00,43.00,438700 07/09/19,CPRO,50.00,50.00,50.00,50.00,123300 07/09/19,CSAP,590.00,590.00,590.00,590.00,190900 07/09/19,CSIS,102.00,102.00,98.00,100.00,2679400 07/09/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 07/09/19,CTRA,1085.00,1110.00,1075.00,1095.00,54582300 07/09/19,CTTH,103.00,104.00,102.00,102.00,191900 07/09/19,DART,358.00,360.00,358.00,360.00,700 07/09/19,DAYA,212.00,230.00,212.00,230.00,10100 07/09/19,DEAL,950.00,1025.00,905.00,1015.00,56106200 07/09/19,DEAL-W,950.00,850.00,850.00,850.00,0 07/09/19,DEFI,2000.00,2000.00,2000.00,2000.00,0 07/09/19,DEWA,50.00,50.00,50.00,50.00,166300 07/09/19,DFAM,830.00,835.00,820.00,830.00,448300 07/09/19,DFAM-W,830.00,680.00,680.00,680.00,0 07/09/19,DGIK,50.00,50.00,50.00,50.00,110100 07/09/19,DIGI,1695.00,1700.00,1685.00,1700.00,58600 07/09/19,DILD,408.00,410.00,396.00,398.00,6374600 07/09/19,DIVA,3410.00,3460.00,3410.00,3450.00,885600 07/09/19,DKFT,232.00,232.00,199.00,200.00,22122700 07/09/19,DLTA,7100.00,7250.00,7100.00,7150.00,44900 07/09/19,DMAS,276.00,290.00,272.00,284.00,52395700 07/09/19,DNAR,290.00,290.00,262.00,286.00,5400 07/09/19,DNET,3030.00,3030.00,3030.00,3030.00,5000 07/09/19,DOID,510.00,515.00,505.00,510.00,5062800 07/09/19,DPNS,310.00,310.00,300.00,300.00,192100 07/09/19,DPUM,129.00,130.00,128.00,128.00,20100 07/09/19,DSFI,125.00,125.00,120.00,120.00,55000 07/09/19,DSNG,364.00,368.00,358.00,358.00,367500 07/09/19,DSSA,14500.00,14500.00,14500.00,14500.00,500 07/09/19,DUCK,1555.00,1580.00,1540.00,1550.00,255000 07/09/19,DUTI,6850.00,6850.00,6850.00,6850.00,200 07/09/19,DVLA,2300.00,2400.00,2210.00,2280.00,32600 07/09/19,DWGL,97.00,97.00,95.00,95.00,10700 07/09/19,DWGL-W,18.00,19.00,18.00,19.00,103400 07/09/19,DYAN,139.00,143.00,137.00,137.00,9069400 07/09/19,EAST,199.00,220.00,133.00,134.00,166390700 07/09/19,EAST-W,150.00,198.00,25.00,25.00,495878300 07/09/19,ECII,1100.00,1100.00,1100.00,1100.00,1000 07/09/19,EKAD,860.00,860.00,850.00,855.00,190600 07/09/19,ELSA,368.00,374.00,366.00,368.00,13000600 07/09/19,ELTY,50.00,50.00,50.00,50.00,0 07/09/19,EMDE,242.00,242.00,240.00,242.00,16500 07/09/19,EMTK,7475.00,7475.00,7475.00,7475.00,7500 07/09/19,ENRG,60.00,60.00,58.00,60.00,21744800 07/09/19,ENVY,690.00,690.00,660.00,690.00,34161400 07/09/19,EPMT,2480.00,2480.00,2480.00,2480.00,0 07/09/19,ERAA,2040.00,2050.00,1900.00,1960.00,78612200 07/09/19,ERTX,126.00,126.00,126.00,126.00,0 07/09/19,ESSA,296.00,300.00,296.00,298.00,6173600 07/09/19,ESTI,79.00,91.00,79.00,90.00,389800 07/09/19,ETWA,77.00,77.00,63.00,67.00,22900 07/09/19,EXCL,2890.00,2940.00,2870.00,2930.00,2796200 07/09/19,FAST,2400.00,2400.00,2350.00,2350.00,2100 07/09/19,FASW,8025.00,8100.00,7775.00,8000.00,43500 07/09/19,FILM,975.00,975.00,950.00,970.00,52600 07/09/19,FINN,50.00,50.00,50.00,50.00,149200 07/09/19,FIRE,4010.00,4130.00,3970.00,4000.00,30354600 07/09/19,FIRE-W,4010.00,8000.00,8000.00,8000.00,0 07/09/19,FISH,2840.00,2840.00,2700.00,2770.00,5700 07/09/19,FITT,101.00,113.00,101.00,105.00,2313900 07/09/19,FITT-W,59.00,63.00,57.00,58.00,379300 07/09/19,FMII,605.00,605.00,605.00,605.00,100 07/09/19,FOOD,152.00,152.00,148.00,150.00,357100 07/09/19,FORU,96.00,96.00,96.00,96.00,15000 07/09/19,FORZ,905.00,905.00,880.00,890.00,6069600 07/09/19,FORZ-W,905.00,466.00,466.00,466.00,0 07/09/19,FPNI,138.00,141.00,138.00,139.00,1142800 07/09/19,FREN,312.00,322.00,308.00,320.00,29285500 07/09/19,FREN-W,216.00,218.00,214.00,218.00,440000 07/09/19,FUJI,180.00,187.00,180.00,187.00,1125500 07/09/19,GAMA,50.00,50.00,50.00,50.00,479600 07/09/19,GDST,90.00,93.00,89.00,90.00,86100 07/09/19,GDYR,1905.00,1905.00,1905.00,1905.00,300 07/09/19,GEMA,332.00,332.00,332.00,332.00,10000 07/09/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 07/09/19,GGRM,77400.00,77500.00,76950.00,77350.00,970400 07/09/19,GHON,1270.00,1270.00,1270.00,1270.00,1000 07/09/19,GIAA,436.00,444.00,422.00,434.00,64929000 07/09/19,GJTL,730.00,745.00,730.00,745.00,6737900 07/09/19,GLOB,302.00,350.00,288.00,350.00,98200 07/09/19,GMCW,860.00,860.00,860.00,860.00,0 07/09/19,GMFI,224.00,224.00,216.00,216.00,9264200 07/09/19,GMTD,19700.00,19700.00,19700.00,19700.00,500 07/09/19,GOLD,452.00,452.00,372.00,392.00,184200 07/09/19,GOLL,50.00,50.00,50.00,50.00,0 07/09/19,GOOD,1550.00,1570.00,1550.00,1560.00,19000 07/09/19,GPRA,97.00,98.00,95.00,95.00,356700 07/09/19,GREN,328.00,328.00,328.00,328.00,0 07/09/19,GSMF,110.00,110.00,110.00,110.00,0 07/09/19,GTBO,162.00,169.00,162.00,168.00,20700 07/09/19,GWSA,188.00,197.00,188.00,197.00,68400 07/09/19,GZCO,50.00,51.00,50.00,50.00,6310600 07/09/19,HADE,50.00,50.00,50.00,50.00,100000 07/09/19,HDFA,182.00,182.00,182.00,182.00,100 07/09/19,HDTX,120.00,120.00,120.00,120.00,0 07/09/19,HEAL,3420.00,3420.00,3340.00,3350.00,54000 07/09/19,HELI,175.00,176.00,170.00,174.00,34200 07/09/19,HELI-W,17.00,17.00,16.00,17.00,983300 07/09/19,HERO,800.00,800.00,800.00,800.00,6600 07/09/19,HEXA,3340.00,3370.00,3270.00,3340.00,21200 07/09/19,HITS,645.00,650.00,610.00,615.00,15500 07/09/19,HKMU,372.00,382.00,370.00,372.00,24810500 07/09/19,HMSP,3200.00,3210.00,3140.00,3150.00,16844000 07/09/19,HOKI,780.00,790.00,770.00,775.00,16593200 07/09/19,HOKI-W,630.00,630.00,630.00,630.00,20000 07/09/19,HOME,60.00,61.00,55.00,56.00,2810780100 07/09/19,HOTL,192.00,195.00,186.00,186.00,3613100 07/09/19,HRME,520.00,560.00,520.00,525.00,10176700 07/09/19,HRTA,250.00,260.00,250.00,256.00,507400 07/09/19,HRUM,1400.00,1410.00,1385.00,1390.00,1480000 07/09/19,IATA,50.00,50.00,50.00,50.00,100100 07/09/19,IBFN,214.00,260.00,214.00,232.00,6400 07/09/19,IBFN-W,35.00,35.00,35.00,35.00,300 07/09/19,IBST,8300.00,8300.00,8300.00,8300.00,0 07/09/19,ICBP,9950.00,10125.00,9950.00,10100.00,2957200 07/09/19,ICON,100.00,100.00,99.00,99.00,58600 07/09/19,IDPR,400.00,400.00,400.00,400.00,0 07/09/19,IGAR,372.00,372.00,368.00,368.00,500 07/09/19,IIKP,64.00,66.00,60.00,62.00,154720500 07/09/19,IKAI,147.00,147.00,141.00,143.00,13751500 07/09/19,IKBI,266.00,266.00,264.00,266.00,700 07/09/19,IMAS,2490.00,2610.00,2480.00,2610.00,1080800 07/09/19,IMJS,540.00,560.00,530.00,555.00,3091500 07/09/19,IMPC,1050.00,1050.00,1025.00,1040.00,324900 07/09/19,INAF,2270.00,2300.00,2250.00,2260.00,212800 07/09/19,INAI,480.00,490.00,480.00,480.00,140300 07/09/19,INCF,264.00,276.00,250.00,250.00,22600 07/09/19,INCI,494.00,494.00,494.00,494.00,0 07/09/19,INCO,2930.00,3040.00,2930.00,2970.00,18165000 07/09/19,INDF,6900.00,6975.00,6850.00,6850.00,4418800 07/09/19,INDR,4900.00,4990.00,4850.00,4990.00,4400 07/09/19,INDS,2260.00,2290.00,2210.00,2260.00,233900 07/09/19,INDX,65.00,67.00,65.00,66.00,143900 07/09/19,INDY,1745.00,1745.00,1685.00,1695.00,12299200 07/09/19,INKP,8475.00,8975.00,8275.00,8925.00,19459600 07/09/19,INPC,70.00,71.00,69.00,70.00,790600 07/09/19,INPC-W,9.00,9.00,8.00,8.00,90900 07/09/19,INPP,790.00,790.00,790.00,790.00,0 07/09/19,INPS,3080.00,3080.00,3070.00,3070.00,300 07/09/19,INRU,570.00,570.00,570.00,570.00,200 07/09/19,INTA,466.00,478.00,466.00,478.00,107000 07/09/19,INTA-W,466.00,230.00,230.00,230.00,0 07/09/19,INTD,164.00,164.00,143.00,145.00,22900 07/09/19,INTP,21000.00,21950.00,20500.00,21750.00,1607200 07/09/19,IPCC,1260.00,1260.00,1250.00,1255.00,20600 07/09/19,IPCM,258.00,258.00,250.00,254.00,4700 07/09/19,IPOL,100.00,100.00,98.00,99.00,433500 07/09/19,IPTV,236.00,242.00,222.00,234.00,54115800 07/09/19,IPTV-W,32.00,45.00,27.00,32.00,292667100 07/09/19,ISAT,2630.00,2720.00,2620.00,2630.00,4449300 07/09/19,ISSP,118.00,119.00,115.00,115.00,13823900 07/09/19,ITIC,488.00,490.00,456.00,472.00,4857200 07/09/19,ITMA,970.00,970.00,935.00,960.00,25500 07/09/19,ITMG,17475.00,17475.00,17200.00,17400.00,1315700 07/09/19,ITTG,82.00,82.00,82.00,82.00,0 07/09/19,JAST,965.00,970.00,955.00,955.00,929400 07/09/19,JAWA,119.00,119.00,116.00,119.00,2100 07/09/19,JAYA,118.00,119.00,116.00,117.00,1241400 07/09/19,JAYA-W,29.00,29.00,26.00,28.00,647700 07/09/19,JECC,5975.00,5975.00,5975.00,5975.00,400 07/09/19,JGLE,50.00,50.00,50.00,50.00,100000 07/09/19,JIHD,468.00,468.00,468.00,468.00,0 07/09/19,JKON,462.00,462.00,462.00,462.00,400 07/09/19,JKSW,60.00,60.00,60.00,60.00,0 07/09/19,JMAS,900.00,905.00,900.00,905.00,11200 07/09/19,JPFA,1690.00,1705.00,1650.00,1655.00,34175100 07/09/19,JRPT,555.00,555.00,545.00,550.00,3373000 07/09/19,JSKY,1515.00,1535.00,1460.00,1460.00,15997100 07/09/19,JSMR,5525.00,5725.00,5525.00,5700.00,5023000 07/09/19,JSPT,985.00,985.00,985.00,985.00,0 07/09/19,JTPE,975.00,1015.00,970.00,1005.00,12952600 07/09/19,KAEF,3300.00,3320.00,3300.00,3320.00,1371500 07/09/19,KARW,74.00,74.00,70.00,71.00,1800 07/09/19,KAYU,354.00,398.00,342.00,390.00,38512800 07/09/19,KBLI,630.00,665.00,625.00,655.00,44900000 07/09/19,KBLM,248.00,248.00,238.00,238.00,86600 07/09/19,KBLV,438.00,438.00,438.00,438.00,0 07/09/19,KBRI,50.00,50.00,50.00,50.00,0 07/09/19,KDSI,1090.00,1090.00,1050.00,1050.00,195500 07/09/19,KIAS,128.00,137.00,110.00,124.00,87620500 07/09/19,KICI,266.00,270.00,256.00,266.00,10400 07/09/19,KIJA,304.00,304.00,304.00,304.00,0 07/09/19,KINO,2860.00,2900.00,2850.00,2860.00,407800 07/09/19,KIOS,690.00,695.00,565.00,600.00,357100 07/09/19,KIOS-W,590.00,590.00,258.00,565.00,15500 07/09/19,KJEN,1050.00,1135.00,1050.00,1135.00,568000 07/09/19,KKGI,199.00,202.00,194.00,200.00,300700 07/09/19,KLBF,1435.00,1450.00,1425.00,1450.00,14935100 07/09/19,KMTR,328.00,332.00,310.00,328.00,73900 07/09/19,KOBX,169.00,181.00,169.00,177.00,511100 07/09/19,KOIN,226.00,226.00,220.00,220.00,31500 07/09/19,KONI,376.00,376.00,370.00,370.00,700 07/09/19,KOPI,640.00,645.00,640.00,645.00,55000 07/09/19,KOTA,340.00,340.00,340.00,340.00,107900 07/09/19,KOTA-W,338.00,338.00,220.00,338.00,22008600 07/09/19,KPAL,310.00,356.00,308.00,348.00,19191100 07/09/19,KPAS,120.00,121.00,115.00,117.00,20105900 07/09/19,KPAS-W,38.00,38.00,37.00,38.00,139900 07/09/19,KPIG,134.00,134.00,133.00,133.00,222900 07/09/19,KRAH,2330.00,2340.00,2330.00,2340.00,10700 07/09/19,KRAS,404.00,410.00,404.00,410.00,2856500 07/09/19,KREN,555.00,560.00,550.00,555.00,85583500 07/09/19,LAND,1500.00,1600.00,1500.00,1535.00,771200 07/09/19,LAPD,50.00,50.00,50.00,50.00,100100 07/09/19,LCGP,114.00,114.00,114.00,114.00,0 07/09/19,LCKM,328.00,328.00,328.00,328.00,6100 07/09/19,LEAD,59.00,59.00,57.00,57.00,9822500 07/09/19,LIFE,11850.00,12475.00,11850.00,12100.00,2639600 07/09/19,LINK,4160.00,4400.00,4160.00,4350.00,210500 07/09/19,LION,595.00,595.00,595.00,595.00,200 07/09/19,LMAS,61.00,62.00,61.00,62.00,5400 07/09/19,LMPI,138.00,138.00,138.00,138.00,0 07/09/19,LMSH,515.00,515.00,515.00,515.00,0 07/09/19,LPCK,1600.00,1655.00,1590.00,1640.00,7164400 07/09/19,LPGI,3900.00,3900.00,3800.00,3800.00,21000 07/09/19,LPIN,282.00,282.00,282.00,282.00,0 07/09/19,LPKR,256.00,270.00,248.00,268.00,495716800 07/09/19,LPLI,147.00,147.00,137.00,140.00,2200 07/09/19,LPPF,3310.00,3370.00,3300.00,3310.00,4346200 07/09/19,LPPS,98.00,101.00,98.00,100.00,103200 07/09/19,LRNA,145.00,145.00,145.00,145.00,10800 07/09/19,LSIP,1160.00,1175.00,1150.00,1170.00,8629800 07/09/19,LTLS,600.00,610.00,595.00,605.00,21000 07/09/19,LUCK,1990.00,1990.00,1990.00,1990.00,0 07/09/19,MABA,61.00,81.00,50.00,50.00,2335194400 07/09/19,MAGP,50.00,50.00,50.00,50.00,100200 07/09/19,MAIN,1205.00,1215.00,1145.00,1165.00,11665500 07/09/19,MAMI,91.00,93.00,89.00,92.00,300382300 07/09/19,MAMI-W,23.00,25.00,20.00,25.00,20687700 07/09/19,MAMIP,91.00,600.00,600.00,600.00,0 07/09/19,MAPA,5700.00,5725.00,5525.00,5550.00,307000 07/09/19,MAPB,1710.00,1710.00,1710.00,1710.00,1500 07/09/19,MAPI,890.00,950.00,890.00,940.00,16380200 07/09/19,MARI,248.00,250.00,246.00,250.00,7982600 07/09/19,MARK,494.00,498.00,492.00,498.00,3402300 07/09/19,MASA,610.00,620.00,600.00,600.00,10300 07/09/19,MAYA,6975.00,7000.00,6975.00,7000.00,2300 07/09/19,MBAP,2250.00,2280.00,2240.00,2240.00,3800 07/09/19,MBSS,670.00,670.00,650.00,665.00,1092200 07/09/19,MBTO,127.00,138.00,127.00,127.00,5600 07/09/19,MCAS,3590.00,3600.00,3550.00,3590.00,2200300 07/09/19,MCOR,141.00,143.00,140.00,141.00,258000 07/09/19,MDIA,150.00,150.00,141.00,150.00,422600 07/09/19,MDKA,4660.00,4660.00,4520.00,4560.00,1551700 07/09/19,MDKI,206.00,210.00,206.00,210.00,24500 07/09/19,MDLN,266.00,276.00,264.00,270.00,20230700 07/09/19,MDRN,50.00,50.00,50.00,50.00,504000 07/09/19,MEDC,800.00,815.00,795.00,805.00,10243100 07/09/19,MEDC-W,204.00,206.00,199.00,204.00,352300 07/09/19,MEGA,6500.00,6650.00,6000.00,6000.00,13000 07/09/19,MERK,3960.00,3960.00,3940.00,3960.00,19700 07/09/19,META,190.00,193.00,190.00,193.00,25400 07/09/19,MFIN,1020.00,1040.00,1020.00,1040.00,31900 07/09/19,MFMI,462.00,462.00,460.00,460.00,1300 07/09/19,MGNA,50.00,50.00,50.00,50.00,111300 07/09/19,MGRO,900.00,915.00,895.00,900.00,6276800 07/09/19,MICE,378.00,378.00,366.00,366.00,300 07/09/19,MIDI,1180.00,1180.00,1180.00,1180.00,0 07/09/19,MIKA,1905.00,1920.00,1905.00,1920.00,817300 07/09/19,MINA,1095.00,1095.00,1045.00,1055.00,475400 07/09/19,MIRA,50.00,50.00,50.00,50.00,106100 07/09/19,MITI,51.00,51.00,51.00,51.00,0 07/09/19,MKNT,147.00,147.00,129.00,130.00,1464200 07/09/19,MKPI,15900.00,15900.00,15900.00,15900.00,0 07/09/19,MLBI,20175.00,20200.00,20175.00,20175.00,3300 07/09/19,MLIA,1405.00,1405.00,1395.00,1405.00,894100 07/09/19,MLPL,112.00,118.00,112.00,113.00,10676800 07/09/19,MLPT,690.00,690.00,690.00,690.00,0 07/09/19,MMLP,386.00,390.00,374.00,380.00,472900 07/09/19,MNCN,1215.00,1270.00,1205.00,1265.00,60605500 07/09/19,MOLI,980.00,1000.00,980.00,1000.00,30000 07/09/19,MPMX,830.00,840.00,810.00,810.00,4315500 07/09/19,MPOW,120.00,120.00,118.00,118.00,1400 07/09/19,MPPA,268.00,270.00,240.00,240.00,72290900 07/09/19,MPRO,730.00,800.00,730.00,800.00,58800 07/09/19,MRAT,163.00,163.00,163.00,163.00,63300 07/09/19,MREI,6100.00,6300.00,6100.00,6300.00,2100 07/09/19,MSIN,390.00,392.00,388.00,392.00,447800 07/09/19,MSKY,990.00,990.00,985.00,985.00,5100 07/09/19,MTDL,1150.00,1240.00,1150.00,1225.00,9901200 07/09/19,MTFN,50.00,50.00,50.00,50.00,0 07/09/19,MTLA,452.00,452.00,452.00,452.00,0 07/09/19,MTPS,1100.00,1140.00,1025.00,1115.00,257200 07/09/19,MTPS-W,266.00,266.00,250.00,250.00,47900 07/09/19,MTRA,362.00,362.00,362.00,362.00,0 07/09/19,MTSM,236.00,236.00,180.00,234.00,13800 07/09/19,MTWI,105.00,109.00,98.00,99.00,6490600 07/09/19,MYOH,1325.00,1325.00,1305.00,1325.00,50900 07/09/19,MYOR,2380.00,2400.00,2380.00,2390.00,696800 07/09/19,MYRX,113.00,114.00,112.00,114.00,152541200 07/09/19,MYRXP,50.00,50.00,50.00,50.00,500 07/09/19,MYTX,71.00,71.00,71.00,71.00,0 07/09/19,NAGA,210.00,210.00,206.00,208.00,31800 07/09/19,NASA,695.00,700.00,685.00,690.00,3517100 07/09/19,NASA-W,695.00,630.00,630.00,630.00,0 07/09/19,NATO,750.00,770.00,750.00,765.00,13892700 07/09/19,NATO-W,492.00,494.00,490.00,490.00,79100 07/09/19,NELY,146.00,146.00,146.00,146.00,6600 07/09/19,NFCX,2300.00,2300.00,2200.00,2270.00,178600 07/09/19,NICK,250.00,278.00,250.00,278.00,5600 07/09/19,NIKL,1360.00,1410.00,1310.00,1310.00,1937600 07/09/19,NIPS,282.00,282.00,282.00,282.00,0 07/09/19,NIRO,130.00,130.00,125.00,130.00,7508100 07/09/19,NISP,890.00,890.00,880.00,880.00,2100 07/09/19,NOBU,1000.00,1000.00,1000.00,1000.00,0 07/09/19,NRCA,390.00,390.00,388.00,390.00,566200 07/09/19,NUSA,55.00,59.00,55.00,57.00,260834100 07/09/19,NUSA-W,12.00,12.00,11.00,11.00,9104600 07/09/19,OASA,300.00,300.00,300.00,300.00,0 07/09/19,OCAP,430.00,432.00,430.00,432.00,700 07/09/19,OKAS,152.00,157.00,152.00,155.00,14900 07/09/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 07/09/19,PADI,680.00,680.00,680.00,680.00,5000 07/09/19,PALM,248.00,248.00,246.00,246.00,10300 07/09/19,PAMG,284.00,284.00,284.00,284.00,2275100 07/09/19,PANI,107.00,118.00,106.00,107.00,304000 07/09/19,PANR,380.00,382.00,378.00,382.00,1338300 07/09/19,PANS,1535.00,1535.00,1500.00,1505.00,65200 07/09/19,PBID,1050.00,1050.00,1030.00,1045.00,137700 07/09/19,PBRX,580.00,585.00,570.00,585.00,42900 07/09/19,PBSA,740.00,740.00,740.00,740.00,0 07/09/19,PCAR,3060.00,3060.00,2700.00,2700.00,1381500 07/09/19,PDES,1330.00,1330.00,1330.00,1330.00,0 07/09/19,PEGE,186.00,186.00,186.00,186.00,100 07/09/19,PEHA,1800.00,1800.00,1785.00,1785.00,12600 07/09/19,PGAS,2080.00,2090.00,2060.00,2060.00,18155500 07/09/19,PGLI,410.00,440.00,398.00,398.00,2900 07/09/19,PICO,330.00,410.00,326.00,404.00,6094200 07/09/19,PJAA,1180.00,1190.00,1150.00,1160.00,14800 07/09/19,PKPK,91.00,91.00,86.00,90.00,268700 07/09/19,PLAS,50.00,50.00,50.00,50.00,0 07/09/19,PLIN,2870.00,2890.00,2860.00,2890.00,3700 07/09/19,PNBN,1300.00,1360.00,1300.00,1360.00,15386200 07/09/19,PNBS,59.00,60.00,58.00,58.00,8515500 07/09/19,PNIN,1350.00,1380.00,1345.00,1370.00,905800 07/09/19,PNLF,350.00,360.00,338.00,360.00,89842600 07/09/19,PNSE,575.00,575.00,575.00,575.00,0 07/09/19,POLA,1180.00,1185.00,1150.00,1185.00,15000 07/09/19,POLA-W,950.00,950.00,950.00,950.00,600 07/09/19,POLI,1075.00,1075.00,1020.00,1055.00,4600 07/09/19,POLL,1190.00,1190.00,1190.00,1190.00,400 07/09/19,POLU,1070.00,1280.00,860.00,1255.00,715600 07/09/19,POLY,99.00,99.00,96.00,97.00,1053100 07/09/19,POOL,2060.00,2100.00,1980.00,2060.00,84590100 07/09/19,POOL-W,2060.00,4010.00,4010.00,4010.00,0 07/09/19,PORT,535.00,535.00,535.00,535.00,0 07/09/19,POSA,440.00,515.00,410.00,484.00,38143700 07/09/19,POSA-W,14.00,15.00,13.00,15.00,131829400 07/09/19,POWR,865.00,865.00,860.00,860.00,1143900 07/09/19,PPRE,384.00,384.00,380.00,384.00,3463400 07/09/19,PPRO,117.00,120.00,117.00,120.00,32959600 07/09/19,PRAS,174.00,174.00,174.00,174.00,0 07/09/19,PRDA,4370.00,4420.00,4300.00,4310.00,58300 07/09/19,PRIM,456.00,456.00,456.00,456.00,900 07/09/19,PRIM-W,38.00,38.00,36.00,36.00,300 07/09/19,PSAB,248.00,250.00,244.00,244.00,1614000 07/09/19,PSDN,202.00,202.00,202.00,202.00,0 07/09/19,PSKT,50.00,50.00,50.00,50.00,111200 07/09/19,PSSI,163.00,167.00,159.00,162.00,5958600 07/09/19,PTBA,2980.00,2990.00,2920.00,2930.00,28031000 07/09/19,PTIS,320.00,320.00,320.00,320.00,0 07/09/19,PTPP,2080.00,2120.00,2070.00,2090.00,17316400 07/09/19,PTRO,1615.00,1620.00,1605.00,1615.00,360000 07/09/19,PTSN,575.00,605.00,555.00,560.00,9011900 07/09/19,PTSP,7025.00,7025.00,5825.00,5825.00,200 07/09/19,PUDP,368.00,368.00,368.00,368.00,0 07/09/19,PWON,740.00,745.00,730.00,735.00,14507300 07/09/19,PYFA,184.00,184.00,184.00,184.00,500 07/09/19,PZZA,1080.00,1080.00,1045.00,1045.00,136700 07/09/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 07/09/19,R-LQ45X,1083.00,1083.00,1083.00,1083.00,3500 07/09/19,RAJA,262.00,266.00,248.00,250.00,20706500 07/09/19,RALS,1405.00,1415.00,1390.00,1405.00,11294000 07/09/19,RANC,410.00,410.00,410.00,410.00,0 07/09/19,RBMS,87.00,90.00,86.00,88.00,1780900 07/09/19,RDTX,8550.00,8550.00,8550.00,8550.00,0 07/09/19,RELI,186.00,186.00,186.00,186.00,3800 07/09/19,RICY,165.00,173.00,165.00,171.00,9500 07/09/19,RIGS,274.00,280.00,270.00,272.00,124300 07/09/19,RIMO,133.00,134.00,133.00,134.00,426597800 07/09/19,RISE,650.00,650.00,640.00,645.00,1842200 07/09/19,RMBA,370.00,370.00,370.00,370.00,200 07/09/19,RODA,270.00,270.00,270.00,270.00,1150000 07/09/19,ROTI,1270.00,1275.00,1260.00,1270.00,1536100 07/09/19,RUIS,254.00,254.00,254.00,254.00,0 07/09/19,SAFE,202.00,210.00,202.00,210.00,358300 07/09/19,SAME,545.00,545.00,530.00,530.00,1761100 07/09/19,SAPX,695.00,695.00,695.00,695.00,1000 07/09/19,SATU,118.00,118.00,117.00,118.00,176500 07/09/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 07/09/19,SCCO,9250.00,9250.00,9225.00,9225.00,1100 07/09/19,SCMA,1580.00,1610.00,1580.00,1600.00,2760200 07/09/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 07/09/19,SDMU,62.00,62.00,56.00,60.00,10316700 07/09/19,SDPC,106.00,106.00,106.00,106.00,0 07/09/19,SDRA,850.00,850.00,850.00,850.00,0 07/09/19,SFAN,610.00,610.00,605.00,610.00,575600 07/09/19,SFAN-W,610.00,400.00,400.00,400.00,0 07/09/19,SGRO,2240.00,2240.00,2240.00,2240.00,8000 07/09/19,SHID,3780.00,3780.00,3780.00,3780.00,0 07/09/19,SHIP,830.00,830.00,805.00,815.00,1227400 07/09/19,SIDO,1000.00,1010.00,995.00,1000.00,2917200 07/09/19,SILO,5000.00,5050.00,4950.00,4990.00,321600 07/09/19,SIMA,86.00,89.00,86.00,87.00,2373700 07/09/19,SIMP,344.00,350.00,344.00,346.00,5228400 07/09/19,SIPD,850.00,850.00,835.00,840.00,1800 07/09/19,SKBM,374.00,390.00,374.00,390.00,1800 07/09/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 07/09/19,SKRN,416.00,416.00,408.00,412.00,874000 07/09/19,SKYB,254.00,254.00,254.00,254.00,500 07/09/19,SMAR,4100.00,4300.00,4100.00,4210.00,25300 07/09/19,SMBR,1125.00,1260.00,1110.00,1235.00,39030400 07/09/19,SMCB,1595.00,1595.00,1585.00,1585.00,1000 07/09/19,SMDM,146.00,146.00,141.00,145.00,500 07/09/19,SMDR,310.00,310.00,304.00,308.00,1907000 07/09/19,SMGR,12025.00,12475.00,12025.00,12425.00,2742400 07/09/19,SMMA,9975.00,9975.00,9975.00,9975.00,0 07/09/19,SMMT,160.00,160.00,155.00,155.00,11800 07/09/19,SMRA,1185.00,1205.00,1160.00,1195.00,13131100 07/09/19,SMRU,129.00,132.00,122.00,125.00,6769400 07/09/19,SMSM,1520.00,1540.00,1510.00,1520.00,3596700 07/09/19,SOCI,244.00,248.00,240.00,242.00,14827000 07/09/19,SONA,5650.00,5650.00,5650.00,5650.00,0 07/09/19,SOSS,408.00,432.00,400.00,412.00,323400 07/09/19,SOSS-W,29.00,29.00,27.00,28.00,1363700 07/09/19,SOTS,274.00,292.00,274.00,292.00,800 07/09/19,SOTS-W,90.00,96.00,69.00,69.00,9500 07/09/19,SPMA,302.00,310.00,300.00,300.00,13400 07/09/19,SPTO,1090.00,1115.00,1090.00,1110.00,16611800 07/09/19,SQMI,206.00,214.00,204.00,206.00,275100 07/09/19,SRAJ,294.00,294.00,254.00,254.00,2400 07/09/19,SRIL,338.00,340.00,338.00,340.00,9931000 07/09/19,SRSN,75.00,75.00,72.00,72.00,4546000 07/09/19,SRTG,3530.00,3590.00,3510.00,3510.00,20400 07/09/19,SSIA,755.00,810.00,755.00,770.00,68915500 07/09/19,SSMS,990.00,990.00,970.00,975.00,58353000 07/09/19,SSTM,550.00,550.00,550.00,550.00,100 07/09/19,STAR,98.00,99.00,98.00,98.00,132800 07/09/19,STTP,3550.00,3550.00,3550.00,3550.00,1400 07/09/19,SUGI,50.00,50.00,50.00,50.00,0 07/09/19,SULI,69.00,69.00,67.00,68.00,1012100 07/09/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 07/09/19,SURE,2990.00,2990.00,2990.00,2990.00,0 07/09/19,SWAT,118.00,119.00,117.00,118.00,16876600 07/09/19,TALF,340.00,340.00,340.00,340.00,0 07/09/19,TAMU,530.00,565.00,510.00,565.00,18783900 07/09/19,TARA,745.00,760.00,745.00,760.00,50518700 07/09/19,TAXI,50.00,50.00,50.00,50.00,153200 07/09/19,TBIG,4000.00,4070.00,3990.00,4030.00,2203200 07/09/19,TBLA,825.00,835.00,815.00,825.00,1446600 07/09/19,TBMS,800.00,825.00,755.00,825.00,1994200 07/09/19,TCID,13800.00,13800.00,13800.00,13800.00,100 07/09/19,TCPI,6500.00,6500.00,6425.00,6425.00,2535200 07/09/19,TDPM,286.00,288.00,280.00,282.00,18979400 07/09/19,TELE,605.00,610.00,595.00,605.00,129700 07/09/19,TFCO,690.00,690.00,615.00,615.00,3200 07/09/19,TGKA,3900.00,3900.00,3900.00,3900.00,0 07/09/19,TGRA,815.00,820.00,810.00,820.00,34225000 07/09/19,TIFA,179.00,179.00,179.00,179.00,13100 07/09/19,TINS,1045.00,1060.00,1035.00,1040.00,12001300 07/09/19,TIRA,186.00,186.00,186.00,186.00,2800 07/09/19,TIRT,70.00,70.00,65.00,68.00,95700 07/09/19,TKIM,12125.00,12975.00,11925.00,12950.00,2956100 07/09/19,TLKM,4300.00,4370.00,4270.00,4350.00,124822400 07/09/19,TMAS,835.00,835.00,820.00,830.00,148400 07/09/19,TMPI,50.00,50.00,50.00,50.00,0 07/09/19,TMPO,170.00,175.00,170.00,175.00,200 07/09/19,TNCA,302.00,330.00,302.00,306.00,40100 07/09/19,TOBA,438.00,438.00,400.00,420.00,88000 07/09/19,TOPS,640.00,640.00,625.00,630.00,5879100 07/09/19,TOTL,545.00,550.00,540.00,540.00,253200 07/09/19,TOTO,354.00,364.00,350.00,350.00,215000 07/09/19,TOWR,775.00,795.00,770.00,775.00,4743300 07/09/19,TPIA,4800.00,4820.00,4690.00,4700.00,8918500 07/09/19,TPMA,300.00,300.00,300.00,300.00,2800 07/09/19,TRAM,120.00,122.00,119.00,120.00,1128113200 07/09/19,TRAM-W,50.00,51.00,50.00,50.00,63300 07/09/19,TRIL,50.00,50.00,50.00,50.00,0 07/09/19,TRIM,154.00,154.00,154.00,154.00,1700 07/09/19,TRIO,121.00,163.00,121.00,163.00,10839700 07/09/19,TRIS,272.00,272.00,236.00,252.00,350500 07/09/19,TRST,418.00,418.00,418.00,418.00,100 07/09/19,TRUK,110.00,113.00,109.00,110.00,2436500 07/09/19,TRUS,322.00,358.00,322.00,354.00,3400 07/09/19,TSPC,1600.00,1600.00,1570.00,1575.00,28000 07/09/19,TUGU,2990.00,2990.00,2990.00,2990.00,2000 07/09/19,TURI,1095.00,1095.00,1095.00,1095.00,0 07/09/19,ULTJ,1425.00,1450.00,1425.00,1425.00,117800 07/09/19,UNIC,4470.00,4470.00,4470.00,4470.00,200 07/09/19,UNIT,178.00,184.00,177.00,184.00,28600 07/09/19,UNSP,94.00,97.00,92.00,94.00,2794200 07/09/19,UNTR,27400.00,27800.00,27400.00,27700.00,2388100 07/09/19,UNVR,45000.00,45150.00,44950.00,45025.00,1639200 07/09/19,URBN,2460.00,2480.00,2450.00,2480.00,594300 07/09/19,URBN-W,80.00,84.00,76.00,80.00,1511200 07/09/19,VICO,108.00,108.00,103.00,103.00,6400 07/09/19,VINS,106.00,106.00,98.00,98.00,1000 07/09/19,VINS-W,33.00,33.00,33.00,33.00,500 07/09/19,VIVA,119.00,120.00,116.00,117.00,8616100 07/09/19,VOKS,330.00,332.00,312.00,314.00,3743700 07/09/19,VRNA,120.00,120.00,120.00,120.00,10000 07/09/19,WAPO,91.00,91.00,87.00,90.00,22900 07/09/19,WEGE,338.00,344.00,336.00,338.00,25647000 07/09/19,WEHA,162.00,163.00,162.00,163.00,2003000 07/09/19,WICO,615.00,615.00,615.00,615.00,0 07/09/19,WIIM,270.00,272.00,266.00,270.00,7109500 07/09/19,WIKA,2370.00,2400.00,2360.00,2360.00,6513000 07/09/19,WINS,186.00,193.00,186.00,190.00,43100 07/09/19,WOMF,316.00,316.00,312.00,316.00,55600 07/09/19,WOOD,860.00,875.00,855.00,875.00,14809300 07/09/19,WSBP,402.00,416.00,402.00,414.00,114050200 07/09/19,WSKT,1925.00,1965.00,1920.00,1955.00,16519800 07/09/19,WTON,540.00,555.00,540.00,550.00,16313000 07/09/19,XBID,546.00,546.00,546.00,546.00,0 07/09/19,XBLQ,500.00,500.00,500.00,500.00,0 07/09/19,XBNI,1131.00,1131.00,1131.00,1131.00,0 07/09/19,XBSK,392.00,392.00,392.00,392.00,0 07/09/19,XCID,77.00,78.00,76.00,77.00,25800 07/09/19,XCIS,106.00,106.00,106.00,106.00,1100 07/09/19,XDIF,512.00,512.00,512.00,512.00,0 07/09/19,XIHD,531.00,531.00,531.00,531.00,0 07/09/19,XIIC,1173.00,1173.00,1173.00,1173.00,200 07/09/19,XIIF,714.00,720.00,712.00,712.00,300 07/09/19,XIIT,582.00,582.00,582.00,582.00,1100 07/09/19,XIJI,712.00,712.00,712.00,712.00,100 07/09/19,XIPI,179.00,179.00,179.00,179.00,0 07/09/19,XISB,398.00,398.00,398.00,398.00,0 07/09/19,XISC,790.00,790.00,790.00,790.00,0 07/09/19,XISI,372.00,372.00,372.00,372.00,0 07/09/19,XISR,417.00,417.00,416.00,416.00,6100 07/09/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 07/09/19,XMTS,531.00,531.00,531.00,531.00,0 07/09/19,XPDV,518.00,518.00,518.00,518.00,0 07/09/19,XPES,445.00,445.00,445.00,445.00,100 07/09/19,XPFT,555.00,555.00,555.00,555.00,0 07/09/19,XPID,497.00,497.00,497.00,497.00,0 07/09/19,XPLC,482.00,482.00,482.00,482.00,0 07/09/19,XPLQ,537.00,537.00,537.00,537.00,0 07/09/19,XPMI,1003.00,1003.00,1003.00,1003.00,100 07/09/19,XPSG,466.00,466.00,466.00,466.00,0 07/09/19,XPTD,541.00,541.00,541.00,541.00,0 07/09/19,XSBC,114.00,114.00,114.00,114.00,32000 07/09/19,XSPI,600.00,600.00,600.00,600.00,0 07/09/19,YELO,198.00,198.00,195.00,196.00,723300 07/09/19,YELO-W,26.00,26.00,24.00,24.00,878500 07/09/19,YPAS,498.00,498.00,408.00,410.00,5600 07/09/19,YULE,151.00,154.00,151.00,154.00,300 07/09/19,ZBRA,50.00,50.00,50.00,50.00,0 07/09/19,ZINC,486.00,488.00,478.00,480.00,32127100 07/09/19,ZONE,530.00,540.00,530.00,540.00,273000