,,,,,, 09/18/19,AALI,11350.00,11350.00,10850.00,11225.00,1110000 09/18/19,ABBA,138.00,140.00,138.00,138.00,4507400 09/18/19,ABDA,7000.00,7000.00,7000.00,7000.00,0 09/18/19,ABMM,1805.00,1805.00,1805.00,1805.00,0 09/18/19,ACES,1720.00,1750.00,1720.00,1750.00,8644100 09/18/19,ACST,1160.00,1160.00,1095.00,1100.00,988900 09/18/19,ADES,1090.00,1110.00,1090.00,1090.00,25600 09/18/19,ADHI,1355.00,1375.00,1350.00,1355.00,1793000 09/18/19,ADMF,10725.00,10750.00,10600.00,10750.00,253900 09/18/19,ADMG,210.00,222.00,208.00,210.00,3095300 09/18/19,ADRO,1420.00,1420.00,1380.00,1405.00,37323600 09/18/19,AGII,615.00,620.00,610.00,620.00,353600 09/18/19,AGRO,244.00,244.00,240.00,242.00,2099700 09/18/19,AGRS,199.00,199.00,196.00,196.00,5600 09/18/19,AHAP,61.00,61.00,55.00,56.00,2173600 09/18/19,AIMS,180.00,180.00,180.00,180.00,0 09/18/19,AISA,168.00,168.00,168.00,168.00,0 09/18/19,AKKU,50.00,50.00,50.00,50.00,50500 09/18/19,AKPI,418.00,418.00,404.00,414.00,23400 09/18/19,AKRA,3970.00,3980.00,3910.00,3970.00,5518200 09/18/19,AKSI,520.00,595.00,515.00,540.00,2850100 09/18/19,ALDO,380.00,400.00,380.00,382.00,95800 09/18/19,ALKA,500.00,500.00,496.00,498.00,1600 09/18/19,ALMI,390.00,400.00,390.00,400.00,24100 09/18/19,ALTO,362.00,380.00,362.00,380.00,1200 09/18/19,AMAG,304.00,304.00,304.00,304.00,0 09/18/19,AMFG,4750.00,4840.00,4750.00,4840.00,2700 09/18/19,AMIN,310.00,310.00,302.00,302.00,1600 09/18/19,AMRT,880.00,880.00,880.00,880.00,1560600 09/18/19,ANDI,1890.00,1890.00,1710.00,1770.00,28559400 09/18/19,ANJT,785.00,785.00,785.00,785.00,66400 09/18/19,ANTM,1055.00,1080.00,1050.00,1065.00,77525900 09/18/19,APEX,605.00,605.00,605.00,605.00,100 09/18/19,APIC,700.00,720.00,695.00,715.00,21403700 09/18/19,APIC-W,550.00,550.00,550.00,550.00,1400 09/18/19,APII,173.00,173.00,172.00,172.00,3800 09/18/19,APLI,99.00,99.00,94.00,94.00,68200 09/18/19,APLN,242.00,254.00,240.00,248.00,49962100 09/18/19,APOL,50.00,50.00,50.00,50.00,4000 09/18/19,APOL-W2,23.00,24.00,23.00,24.00,16500 09/18/19,ARGO,825.00,825.00,825.00,825.00,0 09/18/19,ARII,735.00,735.00,735.00,735.00,15100 09/18/19,ARKA,1600.00,1645.00,1595.00,1610.00,258700 09/18/19,ARMY,288.00,294.00,276.00,290.00,232129000 09/18/19,ARNA,515.00,520.00,515.00,515.00,6700 09/18/19,ARTA,390.00,390.00,390.00,390.00,0 09/18/19,ARTI,50.00,50.00,50.00,50.00,4600 09/18/19,ARTO,800.00,805.00,770.00,795.00,100600 09/18/19,ASBI,328.00,328.00,328.00,328.00,200 09/18/19,ASDM,1015.00,1015.00,1015.00,1015.00,0 09/18/19,ASGR,1040.00,1040.00,1010.00,1015.00,7400 09/18/19,ASII,6525.00,6700.00,6500.00,6700.00,24627700 09/18/19,ASJT,187.00,193.00,184.00,188.00,161000 09/18/19,ASMI,1060.00,1060.00,1040.00,1040.00,18300 09/18/19,ASRI,310.00,316.00,308.00,314.00,3380900 09/18/19,ASRM,2290.00,2350.00,2290.00,2350.00,3200 09/18/19,ASSA,795.00,800.00,740.00,780.00,4703700 09/18/19,ATIC,815.00,815.00,815.00,815.00,0 09/18/19,ATPK,194.00,194.00,194.00,194.00,0 09/18/19,AUTO,1315.00,1320.00,1305.00,1305.00,879700 09/18/19,BABP,54.00,54.00,52.00,53.00,16738000 09/18/19,BABP-W2,41.00,41.00,30.00,38.00,43900 09/18/19,BABP-W3,45.00,45.00,35.00,43.00,24700 09/18/19,BACA,272.00,272.00,272.00,272.00,0 09/18/19,BACA-W2,100.00,100.00,100.00,100.00,0 09/18/19,BAJA,74.00,74.00,73.00,73.00,192700 09/18/19,BALI,1490.00,1495.00,1465.00,1470.00,199700 09/18/19,BAPA,84.00,86.00,84.00,85.00,10600 09/18/19,BAPI,133.00,133.00,125.00,130.00,56366600 09/18/19,BAPI-W,16.00,16.00,13.00,14.00,31289200 09/18/19,BATA,705.00,705.00,700.00,705.00,3600 09/18/19,BAYU,1475.00,1525.00,1475.00,1525.00,2700 09/18/19,BBCA,29950.00,30200.00,29950.00,30200.00,5733400 09/18/19,BBHI,172.00,174.00,166.00,170.00,84500 09/18/19,BBKP,276.00,290.00,274.00,282.00,10248200 09/18/19,BBLD,450.00,450.00,450.00,450.00,3000 09/18/19,BBMD,2400.00,2400.00,2400.00,2400.00,0 09/18/19,BBNI,7800.00,7900.00,7775.00,7900.00,12259200 09/18/19,BBRI,4240.00,4260.00,4210.00,4240.00,76406800 09/18/19,BBRM,50.00,50.00,50.00,50.00,0 09/18/19,BBTN,2220.00,2270.00,2200.00,2270.00,25859000 09/18/19,BBYB,280.00,288.00,280.00,288.00,116500 09/18/19,BCAP,171.00,174.00,162.00,163.00,8931100 09/18/19,BCIC,450.00,450.00,450.00,450.00,0 09/18/19,BCIP,84.00,85.00,82.00,85.00,2046000 09/18/19,BDMN,4680.00,4720.00,4670.00,4680.00,2734300 09/18/19,BEEF,344.00,348.00,340.00,340.00,2998000 09/18/19,BEEF-W,40.00,41.00,40.00,40.00,23400 09/18/19,BEKS,50.00,50.00,50.00,50.00,1300 09/18/19,BELL,510.00,520.00,510.00,520.00,3700 09/18/19,BEST,292.00,294.00,288.00,292.00,5078300 09/18/19,BFIN,560.00,565.00,560.00,560.00,525400 09/18/19,BGTG,71.00,73.00,70.00,70.00,4252800 09/18/19,BHIT,73.00,75.00,73.00,73.00,27686900 09/18/19,BIKA,202.00,206.00,186.00,204.00,3500 09/18/19,BIMA,51.00,52.00,50.00,51.00,349300 09/18/19,BINA,825.00,840.00,825.00,835.00,36500 09/18/19,BIPI,50.00,50.00,50.00,50.00,824200 09/18/19,BIPI-W,13.00,14.00,12.00,13.00,5012300 09/18/19,BIPP,69.00,69.00,64.00,64.00,339400 09/18/19,BIPP-W2,69.00,1.00,1.00,1.00,0 09/18/19,BIRD,2610.00,2640.00,2610.00,2620.00,35900 09/18/19,BISI,1375.00,1375.00,1370.00,1375.00,16800 09/18/19,BJBR,1600.00,1605.00,1590.00,1595.00,8382500 09/18/19,BJTM,645.00,650.00,645.00,645.00,3221600 09/18/19,BKDP,56.00,62.00,56.00,57.00,35900 09/18/19,BKSL,121.00,128.00,121.00,126.00,96036300 09/18/19,BKSL-W,25.00,26.00,24.00,26.00,2260200 09/18/19,BKSW,189.00,189.00,189.00,189.00,0 09/18/19,BLTA,50.00,50.00,50.00,50.00,500 09/18/19,BLTZ,4000.00,4000.00,4000.00,4000.00,0 09/18/19,BLUE,590.00,590.00,580.00,585.00,254500 09/18/19,BMAS,284.00,284.00,282.00,282.00,5000 09/18/19,BMRI,7075.00,7200.00,7050.00,7200.00,26854200 09/18/19,BMSR,110.00,119.00,101.00,103.00,588600 09/18/19,BMTR,354.00,362.00,352.00,354.00,22190300 09/18/19,BNBA,300.00,304.00,300.00,302.00,879800 09/18/19,BNBR,50.00,50.00,50.00,50.00,4900 09/18/19,BNGA,1025.00,1035.00,1015.00,1020.00,1229100 09/18/19,BNII,230.00,232.00,228.00,230.00,1096700 09/18/19,BNLI,1040.00,1080.00,1040.00,1070.00,63516800 09/18/19,BOGA,805.00,825.00,805.00,810.00,5958700 09/18/19,BOGA-W,805.00,600.00,600.00,600.00,0 09/18/19,BOLA,368.00,368.00,362.00,368.00,47500 09/18/19,BOLT,875.00,875.00,860.00,875.00,125500 09/18/19,BORN,50.00,50.00,50.00,50.00,0 09/18/19,BOSS,775.00,800.00,775.00,800.00,692200 09/18/19,BPFI,1130.00,1130.00,1130.00,1130.00,0 09/18/19,BPII,7975.00,7975.00,7975.00,7975.00,0 09/18/19,BPTR,100.00,101.00,100.00,101.00,561800 09/18/19,BRAM,6225.00,6225.00,6225.00,6225.00,0 09/18/19,BRIS,414.00,438.00,414.00,434.00,9544000 09/18/19,BRMS,50.00,50.00,50.00,50.00,1495100 09/18/19,BRNA,1040.00,1050.00,1040.00,1050.00,200 09/18/19,BRPT,1050.00,1065.00,1015.00,1035.00,79275400 09/18/19,BRPT-W,615.00,660.00,610.00,660.00,20200 09/18/19,BSDE,1385.00,1410.00,1375.00,1405.00,28866100 09/18/19,BSIM,560.00,595.00,560.00,595.00,5000 09/18/19,BSIM-W3,50.00,52.00,50.00,52.00,2200 09/18/19,BSSR,1735.00,1735.00,1695.00,1695.00,600 09/18/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 09/18/19,BTEK,62.00,63.00,60.00,61.00,34705100 09/18/19,BTEL,50.00,50.00,50.00,50.00,0 09/18/19,BTON,214.00,216.00,208.00,214.00,362800 09/18/19,BTPN,3290.00,3290.00,3250.00,3260.00,12600 09/18/19,BTPS,3100.00,3290.00,3100.00,3290.00,32720000 09/18/19,BUDI,101.00,103.00,100.00,103.00,1690500 09/18/19,BUKK,1630.00,1980.00,1630.00,1700.00,48700 09/18/19,BULL,195.00,197.00,194.00,195.00,23854300 09/18/19,BULL-W,195.00,100.00,100.00,100.00,0 09/18/19,BULL-W2,195.00,29.00,29.00,29.00,0 09/18/19,BUMI,98.00,99.00,95.00,96.00,133812600 09/18/19,BUVA,87.00,89.00,81.00,88.00,1449700 09/18/19,BVIC,172.00,176.00,170.00,176.00,3200 09/18/19,BWPT,143.00,144.00,137.00,138.00,20774100 09/18/19,BYAN,16900.00,16900.00,16600.00,16600.00,400 09/18/19,CAKK,114.00,114.00,112.00,112.00,540100 09/18/19,CAKK-W,22.00,22.00,21.00,22.00,2300 09/18/19,CAMP,505.00,510.00,496.00,500.00,1032200 09/18/19,CANI,189.00,189.00,185.00,185.00,300 09/18/19,CARS,230.00,232.00,224.00,224.00,913300 09/18/19,CASA,392.00,394.00,388.00,390.00,6669000 09/18/19,CASA-W,392.00,338.00,338.00,338.00,0 09/18/19,CASS,640.00,640.00,640.00,640.00,1400000 09/18/19,CCSI,294.00,300.00,294.00,296.00,2067300 09/18/19,CEKA,1505.00,1505.00,1490.00,1490.00,5100 09/18/19,CENT,83.00,84.00,83.00,84.00,6750100 09/18/19,CFIN,308.00,308.00,306.00,306.00,203500 09/18/19,CINT,264.00,264.00,260.00,260.00,99700 09/18/19,CITA,1970.00,1970.00,1970.00,1970.00,200 09/18/19,CITY,191.00,192.00,191.00,192.00,6200 09/18/19,CITY-W,191.00,89.00,89.00,89.00,0 09/18/19,CKRA,76.00,76.00,76.00,76.00,0 09/18/19,CLAY,4980.00,5000.00,4970.00,4980.00,2057100 09/18/19,CLEO,570.00,570.00,560.00,565.00,11937400 09/18/19,CLPI,795.00,805.00,795.00,805.00,634900 09/18/19,CMNP,1420.00,1470.00,1420.00,1470.00,750600 09/18/19,CMPP,184.00,184.00,184.00,184.00,0 09/18/19,CNKO,50.00,50.00,50.00,50.00,500 09/18/19,CNTB,250.00,250.00,250.00,250.00,0 09/18/19,CNTX,444.00,444.00,444.00,444.00,0 09/18/19,COCO,925.00,930.00,925.00,925.00,2549600 09/18/19,COCO-W,494.00,494.00,494.00,494.00,3930600 09/18/19,COWL,216.00,220.00,208.00,214.00,122800 09/18/19,CPIN,5250.00,5350.00,5075.00,5350.00,7298100 09/18/19,CPRI,58.00,60.00,57.00,58.00,3349300 09/18/19,CPRI-W,23.00,24.00,21.00,24.00,71900 09/18/19,CPRO,50.00,50.00,50.00,50.00,500200 09/18/19,CSAP,470.00,470.00,450.00,460.00,257300 09/18/19,CSIS,97.00,107.00,95.00,101.00,12217600 09/18/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 09/18/19,CTRA,1105.00,1150.00,1100.00,1140.00,45190500 09/18/19,CTTH,95.00,97.00,90.00,95.00,181000 09/18/19,DART,318.00,318.00,318.00,318.00,0 09/18/19,DAYA,222.00,240.00,222.00,240.00,2100 09/18/19,DEAL,1590.00,1610.00,1585.00,1590.00,8437300 09/18/19,DEAL-W,1590.00,1100.00,1100.00,1100.00,0 09/18/19,DEFI,1865.00,1865.00,1865.00,1865.00,0 09/18/19,DEWA,50.00,50.00,50.00,50.00,10100 09/18/19,DFAM,975.00,975.00,960.00,970.00,2529600 09/18/19,DFAM-W,975.00,745.00,745.00,745.00,0 09/18/19,DGIK,50.00,50.00,50.00,50.00,100 09/18/19,DIGI,1990.00,1990.00,1990.00,1990.00,0 09/18/19,DILD,424.00,424.00,418.00,424.00,12502200 09/18/19,DIVA,3690.00,3690.00,3660.00,3680.00,291800 09/18/19,DKFT,234.00,244.00,232.00,242.00,23338400 09/18/19,DLTA,7025.00,7100.00,7025.00,7100.00,32000 09/18/19,DMAS,298.00,304.00,292.00,298.00,24595800 09/18/19,DNAR,270.00,270.00,220.00,242.00,10900 09/18/19,DNET,3060.00,3080.00,3060.00,3080.00,2700 09/18/19,DOID,364.00,364.00,350.00,354.00,17276100 09/18/19,DPNS,288.00,288.00,288.00,288.00,1000 09/18/19,DPUM,115.00,115.00,115.00,115.00,200 09/18/19,DSFI,127.00,135.00,126.00,135.00,653500 09/18/19,DSNG,330.00,330.00,316.00,330.00,1587100 09/18/19,DSSA,19800.00,19800.00,19800.00,19800.00,0 09/18/19,DUCK,1640.00,1675.00,1630.00,1630.00,100600 09/18/19,DUTI,6850.00,6850.00,6850.00,6850.00,0 09/18/19,DVLA,2230.00,2230.00,2230.00,2230.00,0 09/18/19,DWGL,234.00,248.00,226.00,240.00,1335600 09/18/19,DWGL-W,36.00,49.00,36.00,45.00,4873400 09/18/19,DYAN,129.00,134.00,129.00,130.00,1092700 09/18/19,EAST,134.00,136.00,131.00,132.00,15222000 09/18/19,EAST-W,15.00,15.00,13.00,13.00,9783000 09/18/19,ECII,1120.00,1120.00,1120.00,1120.00,0 09/18/19,EKAD,865.00,875.00,865.00,870.00,40400 09/18/19,ELSA,352.00,352.00,338.00,342.00,78273400 09/18/19,ELTY,50.00,50.00,50.00,50.00,0 09/18/19,EMDE,236.00,236.00,236.00,236.00,2600 09/18/19,EMTK,5350.00,5575.00,5325.00,5400.00,6700 09/18/19,ENRG,62.00,62.00,58.00,58.00,88132400 09/18/19,ENVY,1575.00,1595.00,1570.00,1575.00,11421600 09/18/19,EPMT,2250.00,2250.00,2250.00,2250.00,0 09/18/19,ERAA,1990.00,2020.00,1900.00,1920.00,42893300 09/18/19,ERTX,131.00,131.00,131.00,131.00,0 09/18/19,ESSA,270.00,278.00,268.00,268.00,3974900 09/18/19,ESTI,96.00,99.00,95.00,97.00,5951100 09/18/19,ETWA,98.00,104.00,89.00,90.00,1763200 09/18/19,EXCL,3470.00,3550.00,3460.00,3500.00,15169200 09/18/19,FAST,2630.00,2630.00,2630.00,2630.00,0 09/18/19,FASW,8250.00,8350.00,8250.00,8350.00,11000 09/18/19,FILM,650.00,660.00,482.00,500.00,7463800 09/18/19,FINN,50.00,50.00,50.00,50.00,100 09/18/19,FIRE,2650.00,2690.00,2470.00,2530.00,42440800 09/18/19,FIRE-W,2650.00,1910.00,1910.00,1910.00,0 09/18/19,FISH,3150.00,3150.00,3100.00,3100.00,500 09/18/19,FITT,91.00,93.00,89.00,90.00,764300 09/18/19,FITT-W,32.00,33.00,32.00,33.00,10400 09/18/19,FMII,640.00,640.00,640.00,640.00,0 09/18/19,FOOD,140.00,145.00,140.00,141.00,1306300 09/18/19,FORU,108.00,108.00,102.00,102.00,300 09/18/19,FORZ,960.00,965.00,940.00,965.00,2590200 09/18/19,FORZ-W,960.00,610.00,610.00,610.00,0 09/18/19,FPNI,131.00,134.00,130.00,132.00,453200 09/18/19,FREN,145.00,154.00,144.00,154.00,244762600 09/18/19,FREN-W,97.00,101.00,93.00,100.00,120000 09/18/19,FUJI,114.00,118.00,114.00,117.00,173700 09/18/19,GAMA,50.00,50.00,50.00,50.00,0 09/18/19,GDST,82.00,82.00,80.00,82.00,318000 09/18/19,GDYR,1985.00,1985.00,1985.00,1985.00,0 09/18/19,GEMA,376.00,376.00,376.00,376.00,0 09/18/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 09/18/19,GGRM,55000.00,56350.00,55000.00,55425.00,5822100 09/18/19,GHON,1350.00,1350.00,1350.00,1350.00,300 09/18/19,GIAA,492.00,535.00,492.00,535.00,87049900 09/18/19,GJTL,630.00,650.00,630.00,650.00,3284900 09/18/19,GLOB,372.00,486.00,372.00,486.00,249600 09/18/19,GMFI,204.00,208.00,204.00,204.00,5091900 09/18/19,GMTD,18950.00,18950.00,18950.00,18950.00,500 09/18/19,GOLD,240.00,240.00,234.00,238.00,1700 09/18/19,GOLL,50.00,50.00,50.00,50.00,0 09/18/19,GOOD,1685.00,1735.00,1680.00,1720.00,974300 09/18/19,GPRA,92.00,94.00,92.00,94.00,152700 09/18/19,GREN,328.00,328.00,328.00,328.00,0 09/18/19,GSMF,112.00,112.00,108.00,112.00,6000 09/18/19,GTBO,167.00,167.00,164.00,164.00,12000 09/18/19,GWSA,185.00,185.00,184.00,185.00,7100 09/18/19,GZCO,50.00,51.00,50.00,50.00,2960500 09/18/19,HADE,50.00,50.00,50.00,50.00,100 09/18/19,HDFA,160.00,160.00,160.00,160.00,1100 09/18/19,HDIT,790.00,790.00,755.00,780.00,90500 09/18/19,HDTX,120.00,120.00,120.00,120.00,0 09/18/19,HEAL,3470.00,3500.00,3470.00,3500.00,498700 09/18/19,HELI,177.00,177.00,177.00,177.00,500 09/18/19,HELI-W,14.00,15.00,13.00,15.00,128700 09/18/19,HERO,725.00,725.00,725.00,725.00,2900 09/18/19,HEXA,3240.00,3250.00,3220.00,3230.00,29100 09/18/19,HITS,645.00,645.00,630.00,630.00,131200 09/18/19,HKMU,330.00,332.00,326.00,328.00,13125300 09/18/19,HMSP,2360.00,2440.00,2350.00,2370.00,137426200 09/18/19,HOKI,840.00,845.00,830.00,840.00,29792700 09/18/19,HOKI-W,660.00,660.00,660.00,660.00,20000 09/18/19,HOME,93.00,128.00,93.00,99.00,3084010200 09/18/19,HOTL,160.00,162.00,152.00,155.00,6718200 09/18/19,HRME,990.00,1000.00,955.00,960.00,13596500 09/18/19,HRTA,284.00,286.00,282.00,284.00,161500 09/18/19,HRUM,1425.00,1430.00,1405.00,1410.00,489600 09/18/19,IATA,50.00,51.00,50.00,50.00,14697300 09/18/19,IBFN,177.00,208.00,177.00,208.00,200 09/18/19,IBFN-W,32.00,32.00,28.00,29.00,700 09/18/19,IBST,9775.00,9775.00,9775.00,9775.00,0 09/18/19,ICBP,11950.00,12000.00,11850.00,11875.00,2632200 09/18/19,ICON,100.00,100.00,100.00,100.00,28400 09/18/19,IDPR,350.00,350.00,350.00,350.00,6500 09/18/19,IGAR,342.00,342.00,342.00,342.00,400 09/18/19,IIKP,50.00,50.00,50.00,50.00,68400 09/18/19,IKAI,143.00,143.00,139.00,141.00,8775400 09/18/19,IKBI,278.00,278.00,260.00,278.00,118500 09/18/19,IMAS,1765.00,1790.00,1725.00,1750.00,692200 09/18/19,IMJS,456.00,456.00,450.00,454.00,152400 09/18/19,IMPC,1040.00,1045.00,1040.00,1045.00,378400 09/18/19,INAF,1770.00,1770.00,1745.00,1750.00,2031000 09/18/19,INAI,430.00,440.00,430.00,432.00,9500 09/18/19,INCF,73.00,73.00,68.00,69.00,3972000 09/18/19,INCI,440.00,440.00,440.00,440.00,0 09/18/19,INCO,3600.00,3770.00,3580.00,3740.00,30175000 09/18/19,INDF,7800.00,7875.00,7800.00,7875.00,2632100 09/18/19,INDR,4000.00,4000.00,4000.00,4000.00,5500 09/18/19,INDS,2350.00,2430.00,2350.00,2420.00,1600800 09/18/19,INDX,66.00,69.00,66.00,68.00,15900 09/18/19,INDY,1470.00,1470.00,1425.00,1435.00,3323100 09/18/19,INKP,7200.00,7225.00,7050.00,7075.00,3460600 09/18/19,INOV,434.00,454.00,396.00,400.00,43399600 09/18/19,INPC,68.00,68.00,67.00,68.00,739900 09/18/19,INPC-W,7.00,8.00,7.00,7.00,180600 09/18/19,INPP,835.00,835.00,835.00,835.00,0 09/18/19,INPS,3300.00,3400.00,3300.00,3400.00,7547300 09/18/19,INRU,825.00,825.00,825.00,825.00,500 09/18/19,INTA,462.00,468.00,462.00,468.00,112500 09/18/19,INTA-W,462.00,190.00,190.00,190.00,0 09/18/19,INTD,155.00,164.00,145.00,158.00,122300 09/18/19,INTP,20975.00,20975.00,20250.00,20775.00,2115800 09/18/19,IPCC,1125.00,1130.00,1110.00,1125.00,26200 09/18/19,IPCM,246.00,246.00,242.00,246.00,13500 09/18/19,IPOL,101.00,103.00,101.00,102.00,141700 09/18/19,IPTV,540.00,560.00,535.00,540.00,54175200 09/18/19,IPTV-W,30.00,31.00,29.00,30.00,6832200 09/18/19,ISAT,3300.00,3370.00,3260.00,3260.00,3696800 09/18/19,ISSP,114.00,123.00,114.00,121.00,72190000 09/18/19,ITIC,1250.00,1435.00,1055.00,1245.00,21155700 09/18/19,ITMA,820.00,820.00,820.00,820.00,1000 09/18/19,ITMG,13275.00,13300.00,12925.00,12925.00,1599600 09/18/19,ITTG,82.00,82.00,82.00,82.00,0 09/18/19,JAST,1505.00,1520.00,1470.00,1470.00,6624400 09/18/19,JAWA,111.00,115.00,110.00,114.00,9600 09/18/19,JAYA,99.00,101.00,97.00,97.00,1611800 09/18/19,JAYA-W,20.00,20.00,18.00,20.00,395100 09/18/19,JECC,5900.00,5900.00,5900.00,5900.00,0 09/18/19,JGLE,50.00,50.00,50.00,50.00,200 09/18/19,JIHD,565.00,565.00,545.00,560.00,2600 09/18/19,JKON,500.00,500.00,500.00,500.00,0 09/18/19,JKSW,60.00,60.00,60.00,60.00,0 09/18/19,JMAS,885.00,885.00,885.00,885.00,0 09/18/19,JPFA,1565.00,1605.00,1565.00,1590.00,16363300 09/18/19,JRPT,640.00,675.00,625.00,675.00,4891800 09/18/19,JSKY,840.00,1000.00,745.00,980.00,51369300 09/18/19,JSMR,5500.00,5700.00,5500.00,5675.00,3042500 09/18/19,JSPT,890.00,890.00,890.00,890.00,0 09/18/19,JTPE,965.00,970.00,965.00,965.00,332100 09/18/19,KAEF,3000.00,3000.00,2940.00,2980.00,65000 09/18/19,KARW,104.00,114.00,95.00,97.00,4380300 09/18/19,KAYU,236.00,252.00,232.00,238.00,22777400 09/18/19,KBLI,640.00,675.00,635.00,670.00,31692300 09/18/19,KBLM,322.00,350.00,322.00,344.00,237500 09/18/19,KBLV,398.00,398.00,398.00,398.00,200 09/18/19,KBRI,50.00,50.00,50.00,50.00,0 09/18/19,KDSI,1470.00,1470.00,1365.00,1365.00,867500 09/18/19,KEEN,635.00,650.00,635.00,640.00,31215000 09/18/19,KIAS,83.00,84.00,81.00,84.00,2275500 09/18/19,KICI,210.00,210.00,210.00,210.00,1000 09/18/19,KIJA,318.00,318.00,314.00,318.00,3282900 09/18/19,KINO,3400.00,3450.00,3380.00,3410.00,373300 09/18/19,KIOS,400.00,414.00,400.00,414.00,3100 09/18/19,KIOS-W,400.00,200.00,200.00,200.00,0 09/18/19,KJEN,1995.00,1995.00,1980.00,1995.00,556900 09/18/19,KKGI,246.00,246.00,240.00,244.00,320000 09/18/19,KLBF,1675.00,1680.00,1670.00,1680.00,33115300 09/18/19,KMTR,330.00,330.00,330.00,330.00,0 09/18/19,KOBX,151.00,154.00,150.00,151.00,2516600 09/18/19,KOIN,195.00,195.00,195.00,195.00,0 09/18/19,KONI,745.00,745.00,670.00,670.00,2100 09/18/19,KOPI,650.00,650.00,650.00,650.00,24000 09/18/19,KOTA,565.00,605.00,565.00,600.00,15480300 09/18/19,KOTA-W,20.00,24.00,19.00,23.00,25178400 09/18/19,KPAL,575.00,585.00,555.00,560.00,1311700 09/18/19,KPAS,112.00,113.00,110.00,111.00,23457400 09/18/19,KPAS-W,33.00,33.00,31.00,31.00,700 09/18/19,KPIG,149.00,155.00,147.00,148.00,28467600 09/18/19,KRAH,1500.00,1500.00,1500.00,1500.00,100 09/18/19,KRAS,362.00,368.00,360.00,366.00,1668100 09/18/19,KREN,560.00,570.00,560.00,565.00,81753800 09/18/19,LAND,1350.00,1400.00,1350.00,1350.00,12900 09/18/19,LAPD,50.00,50.00,50.00,50.00,200 09/18/19,LCGP,114.00,114.00,114.00,114.00,0 09/18/19,LCKM,326.00,326.00,324.00,326.00,7300 09/18/19,LEAD,50.00,50.00,50.00,50.00,251100 09/18/19,LIFE,6250.00,6250.00,6250.00,6250.00,36400 09/18/19,LINK,4000.00,4070.00,3980.00,4040.00,1307700 09/18/19,LION,515.00,515.00,515.00,515.00,900 09/18/19,LMAS,60.00,60.00,60.00,60.00,4100 09/18/19,LMPI,142.00,142.00,142.00,142.00,0 09/18/19,LMSH,476.00,476.00,474.00,474.00,200 09/18/19,LPCK,1300.00,1325.00,1300.00,1325.00,577700 09/18/19,LPGI,4100.00,4100.00,4100.00,4100.00,0 09/18/19,LPIN,294.00,304.00,294.00,294.00,1300 09/18/19,LPKR,258.00,270.00,258.00,270.00,183508900 09/18/19,LPLI,144.00,144.00,144.00,144.00,0 09/18/19,LPPF,3020.00,3020.00,3000.00,3000.00,2800900 09/18/19,LPPS,92.00,93.00,90.00,92.00,540400 09/18/19,LRNA,135.00,145.00,135.00,136.00,32800 09/18/19,LSIP,1300.00,1310.00,1235.00,1265.00,21987700 09/18/19,LTLS,655.00,655.00,650.00,655.00,128800 09/18/19,LUCK,1470.00,1475.00,1470.00,1475.00,785300 09/18/19,MABA,50.00,50.00,50.00,50.00,107700 09/18/19,MAGP,50.00,50.00,50.00,50.00,0 09/18/19,MAIN,940.00,965.00,935.00,965.00,3483000 09/18/19,MAMI,140.00,146.00,133.00,139.00,351404600 09/18/19,MAMI-W,26.00,29.00,25.00,25.00,13121100 09/18/19,MAMIP,140.00,600.00,600.00,600.00,0 09/18/19,MAPA,5300.00,5300.00,5225.00,5225.00,1100 09/18/19,MAPB,1735.00,1735.00,1735.00,1735.00,3900 09/18/19,MAPI,985.00,1000.00,985.00,995.00,11528300 09/18/19,MARI,240.00,246.00,238.00,246.00,113400 09/18/19,MARK,492.00,492.00,488.00,492.00,1872600 09/18/19,MASA,560.00,560.00,560.00,560.00,0 09/18/19,MAYA,6750.00,6750.00,6750.00,6750.00,0 09/18/19,MBAP,1995.00,1995.00,1900.00,1990.00,53000 09/18/19,MBSS,525.00,530.00,515.00,530.00,206000 09/18/19,MBTO,129.00,145.00,129.00,145.00,15100 09/18/19,MCAS,3220.00,3250.00,3170.00,3220.00,888100 09/18/19,MCOR,143.00,143.00,140.00,143.00,787700 09/18/19,MDIA,122.00,122.00,116.00,117.00,170400 09/18/19,MDKA,5975.00,6225.00,5950.00,6175.00,24582500 09/18/19,MDKI,200.00,200.00,199.00,200.00,21100 09/18/19,MDLN,240.00,242.00,236.00,242.00,1168800 09/18/19,MDRN,50.00,50.00,50.00,50.00,0 09/18/19,MEDC,770.00,775.00,755.00,755.00,26489500 09/18/19,MEDC-W,173.00,173.00,159.00,163.00,1871400 09/18/19,MEGA,5850.00,5850.00,5850.00,5850.00,0 09/18/19,MERK,2890.00,2890.00,2790.00,2800.00,124500 09/18/19,META,193.00,196.00,193.00,196.00,116200 09/18/19,MFIN,1150.00,1150.00,1150.00,1150.00,50000 09/18/19,MFMI,480.00,480.00,480.00,480.00,100 09/18/19,MGNA,50.00,50.00,50.00,50.00,0 09/18/19,MGRO,840.00,860.00,840.00,845.00,5935300 09/18/19,MICE,350.00,350.00,346.00,346.00,13000 09/18/19,MIDI,1150.00,1150.00,1150.00,1150.00,200 09/18/19,MIKA,2400.00,2520.00,2370.00,2420.00,17944200 09/18/19,MINA,2600.00,2720.00,2390.00,2410.00,1730000 09/18/19,MIRA,50.00,50.00,50.00,50.00,0 09/18/19,MITI,51.00,51.00,51.00,51.00,0 09/18/19,MKNT,51.00,52.00,51.00,52.00,6758300 09/18/19,MKPI,16575.00,16575.00,16575.00,16575.00,0 09/18/19,MLBI,17950.00,17975.00,17950.00,17975.00,1200 09/18/19,MLIA,1500.00,1515.00,1495.00,1500.00,4603700 09/18/19,MLPL,92.00,94.00,89.00,90.00,4927800 09/18/19,MLPT,670.00,670.00,670.00,670.00,0 09/18/19,MMLP,338.00,338.00,338.00,338.00,16300 09/18/19,MNCN,1270.00,1295.00,1265.00,1285.00,17077000 09/18/19,MOLI,930.00,930.00,930.00,930.00,20000 09/18/19,MPMX,725.00,730.00,715.00,720.00,1388700 09/18/19,MPOW,198.00,220.00,195.00,196.00,1965200 09/18/19,MPPA,176.00,180.00,174.00,175.00,1957900 09/18/19,MPRO,700.00,700.00,700.00,700.00,600 09/18/19,MRAT,157.00,161.00,157.00,158.00,33900 09/18/19,MREI,6225.00,6225.00,6225.00,6225.00,0 09/18/19,MSIN,466.00,476.00,462.00,470.00,30165800 09/18/19,MSKY,990.00,990.00,970.00,970.00,3500 09/18/19,MTDL,1345.00,1345.00,1315.00,1320.00,2394900 09/18/19,MTFN,50.00,50.00,50.00,50.00,100 09/18/19,MTLA,450.00,450.00,450.00,450.00,2100 09/18/19,MTPS,1510.00,1600.00,1460.00,1480.00,2645300 09/18/19,MTPS-W,615.00,650.00,600.00,605.00,21700 09/18/19,MTRA,330.00,332.00,326.00,332.00,80900 09/18/19,MTSM,212.00,212.00,210.00,210.00,9000 09/18/19,MTWI,75.00,90.00,75.00,88.00,6766100 09/18/19,MYOH,1270.00,1295.00,1270.00,1295.00,36000 09/18/19,MYOR,2410.00,2410.00,2360.00,2400.00,930500 09/18/19,MYRX,98.00,99.00,97.00,99.00,301516500 09/18/19,MYRXP,98.00,50.00,50.00,50.00,0 09/18/19,MYTX,69.00,72.00,69.00,71.00,3500 09/18/19,NASA,745.00,760.00,745.00,760.00,3783500 09/18/19,NASA-W,745.00,650.00,650.00,650.00,0 09/18/19,NATO,810.00,815.00,800.00,815.00,12333900 09/18/19,NATO-W,810.00,650.00,650.00,650.00,0 09/18/19,NELY,145.00,154.00,145.00,153.00,2500 09/18/19,NFCX,2580.00,2600.00,2580.00,2590.00,547400 09/18/19,NICK,288.00,290.00,288.00,290.00,1200 09/18/19,NIKL,1275.00,1280.00,1260.00,1260.00,337800 09/18/19,NIPS,282.00,282.00,282.00,282.00,0 09/18/19,NIRO,140.00,140.00,140.00,140.00,20000 09/18/19,NISP,850.00,855.00,850.00,855.00,2200 09/18/19,NOBU,875.00,875.00,875.00,875.00,2000 09/18/19,NRCA,388.00,388.00,386.00,388.00,123200 09/18/19,NUSA,76.00,84.00,76.00,82.00,721416600 09/18/19,NUSA-W,10.00,11.00,10.00,10.00,5061200 09/18/19,OASA,380.00,380.00,380.00,380.00,7000 09/18/19,OCAP,230.00,230.00,230.00,230.00,1000 09/18/19,OKAS,270.00,318.00,264.00,274.00,5763900 09/18/19,OMRE,1400.00,1400.00,1400.00,1400.00,0 09/18/19,PADI,680.00,690.00,670.00,690.00,941100 09/18/19,PALM,228.00,250.00,220.00,224.00,1600 09/18/19,PAMG,162.00,166.00,157.00,158.00,2954000 09/18/19,PANI,120.00,123.00,120.00,123.00,108900 09/18/19,PANR,364.00,368.00,364.00,368.00,1411200 09/18/19,PANS,1560.00,1620.00,1560.00,1600.00,11500 09/18/19,PBID,1020.00,1020.00,1020.00,1020.00,100 09/18/19,PBRX,770.00,775.00,765.00,770.00,187700 09/18/19,PBSA,396.00,408.00,390.00,396.00,2700 09/18/19,PCAR,1990.00,2040.00,1990.00,2040.00,2500 09/18/19,PDES,1150.00,1150.00,1050.00,1100.00,2100 09/18/19,PEGE,234.00,234.00,234.00,234.00,2600 09/18/19,PEHA,1435.00,1455.00,1425.00,1445.00,50400 09/18/19,PGAS,2170.00,2220.00,2120.00,2210.00,85524900 09/18/19,PGLI,244.00,270.00,242.00,242.00,461600 09/18/19,PICO,3930.00,3930.00,3930.00,3930.00,0 09/18/19,PJAA,1010.00,1025.00,1010.00,1025.00,15500 09/18/19,PKPK,80.00,80.00,78.00,78.00,8500 09/18/19,PLAS,50.00,50.00,50.00,50.00,0 09/18/19,PLIN,3050.00,3150.00,3050.00,3150.00,600 09/18/19,PNBN,1350.00,1380.00,1335.00,1340.00,9920000 09/18/19,PNBS,52.00,53.00,51.00,52.00,740000 09/18/19,PNIN,1295.00,1295.00,1290.00,1295.00,54300 09/18/19,PNLF,308.00,312.00,306.00,308.00,11243700 09/18/19,PNSE,520.00,520.00,520.00,520.00,0 09/18/19,POLA,825.00,870.00,815.00,850.00,45000 09/18/19,POLA-W,825.00,800.00,800.00,800.00,0 09/18/19,POLI,1260.00,1340.00,1070.00,1265.00,28500 09/18/19,POLL,5000.00,5025.00,4970.00,5000.00,284700 09/18/19,POLU,2200.00,2200.00,2160.00,2180.00,21900 09/18/19,POLY,67.00,71.00,67.00,71.00,1075800 09/18/19,POOL,1565.00,1650.00,1560.00,1650.00,141228100 09/18/19,POOL-W,1565.00,4010.00,4010.00,4010.00,0 09/18/19,PORT,625.00,625.00,625.00,625.00,0 09/18/19,POSA,112.00,112.00,112.00,112.00,0 09/18/19,POSA-W,10.00,10.00,10.00,10.00,0 09/18/19,POWR,1010.00,1030.00,990.00,1025.00,405000 09/18/19,PPRE,336.00,338.00,332.00,334.00,3063000 09/18/19,PPRO,109.00,113.00,109.00,112.00,48688700 09/18/19,PRAS,167.00,167.00,167.00,167.00,0 09/18/19,PRDA,4400.00,4400.00,4310.00,4400.00,39200 09/18/19,PRIM,396.00,396.00,396.00,396.00,0 09/18/19,PRIM-W,36.00,36.00,36.00,36.00,0 09/18/19,PSAB,250.00,256.00,240.00,252.00,10682300 09/18/19,PSDN,182.00,182.00,165.00,165.00,2200 09/18/19,PSKT,50.00,50.00,50.00,50.00,4100 09/18/19,PSSI,180.00,182.00,179.00,181.00,6843200 09/18/19,PTBA,2570.00,2590.00,2540.00,2550.00,27744100 09/18/19,PTIS,280.00,280.00,280.00,280.00,0 09/18/19,PTPP,1825.00,1835.00,1800.00,1820.00,7126000 09/18/19,PTRO,1525.00,1525.00,1490.00,1500.00,595500 09/18/19,PTSN,420.00,426.00,416.00,418.00,929300 09/18/19,PTSP,5825.00,5825.00,5825.00,5825.00,0 09/18/19,PUDP,362.00,362.00,362.00,362.00,5000 09/18/19,PWON,680.00,690.00,670.00,675.00,36067000 09/18/19,PYFA,179.00,179.00,179.00,179.00,300 09/18/19,PZZA,1035.00,1060.00,1035.00,1060.00,680200 09/18/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 09/18/19,R-LQ45X,1023.00,1023.00,1023.00,1023.00,0 09/18/19,RAJA,256.00,262.00,252.00,256.00,4425000 09/18/19,RALS,1255.00,1270.00,1240.00,1240.00,2314400 09/18/19,RANC,376.00,376.00,376.00,376.00,0 09/18/19,RBMS,125.00,125.00,116.00,117.00,7419500 09/18/19,RDTX,6525.00,6525.00,6525.00,6525.00,0 09/18/19,RELI,204.00,204.00,204.00,204.00,100 09/18/19,RICY,160.00,166.00,160.00,166.00,16900 09/18/19,RIGS,264.00,264.00,254.00,254.00,6100 09/18/19,RIMO,123.00,123.00,121.00,123.00,523254800 09/18/19,RISE,605.00,615.00,600.00,605.00,1540000 09/18/19,RMBA,342.00,364.00,342.00,354.00,28800 09/18/19,RODA,234.00,234.00,234.00,234.00,2100 09/18/19,ROTI,1280.00,1280.00,1265.00,1270.00,712600 09/18/19,RUIS,240.00,240.00,240.00,240.00,12000 09/18/19,SAFE,199.00,202.00,198.00,202.00,294100 09/18/19,SAME,486.00,486.00,482.00,484.00,1189400 09/18/19,SAPX,870.00,870.00,870.00,870.00,0 09/18/19,SATU,112.00,115.00,110.00,114.00,185300 09/18/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 09/18/19,SCCO,9200.00,9200.00,9200.00,9200.00,1000 09/18/19,SCMA,1290.00,1290.00,1260.00,1275.00,5357300 09/18/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 09/18/19,SDMU,52.00,53.00,51.00,52.00,1058300 09/18/19,SDPC,106.00,106.00,101.00,101.00,27600 09/18/19,SDRA,780.00,800.00,765.00,795.00,9000 09/18/19,SFAN,1030.00,1060.00,1030.00,1060.00,198000 09/18/19,SFAN-W,1030.00,505.00,505.00,505.00,0 09/18/19,SGRO,2220.00,2220.00,2210.00,2210.00,22500 09/18/19,SHID,3590.00,3610.00,3030.00,3480.00,14200 09/18/19,SHIP,790.00,795.00,785.00,790.00,856400 09/18/19,SIDO,1160.00,1200.00,1160.00,1185.00,2303000 09/18/19,SILO,6875.00,6950.00,6850.00,6950.00,246800 09/18/19,SIMA,92.00,92.00,83.00,86.00,5753600 09/18/19,SIMP,356.00,360.00,344.00,346.00,20175000 09/18/19,SIPD,1075.00,1075.00,1075.00,1075.00,0 09/18/19,SKBM,488.00,488.00,488.00,488.00,0 09/18/19,SKLT,1610.00,1610.00,1610.00,1610.00,0 09/18/19,SKRN,450.00,458.00,444.00,446.00,367700 09/18/19,SKYB,76.00,97.00,76.00,88.00,12858500 09/18/19,SMAR,3990.00,4000.00,3970.00,3970.00,1600 09/18/19,SMBR,730.00,745.00,715.00,720.00,7128200 09/18/19,SMCB,1355.00,1360.00,1335.00,1340.00,3000 09/18/19,SMDM,137.00,137.00,137.00,137.00,3100 09/18/19,SMDR,276.00,282.00,276.00,280.00,598600 09/18/19,SMGR,12725.00,12850.00,12400.00,12825.00,4644700 09/18/19,SMKL,244.00,250.00,242.00,250.00,396300 09/18/19,SMKL-W,24.00,24.00,23.00,24.00,427600 09/18/19,SMMA,8050.00,10000.00,8000.00,10000.00,6900 09/18/19,SMMT,130.00,130.00,126.00,126.00,220400 09/18/19,SMRA,1195.00,1260.00,1190.00,1240.00,25593200 09/18/19,SMRU,50.00,50.00,50.00,50.00,267700 09/18/19,SMSM,1435.00,1440.00,1415.00,1420.00,3565400 09/18/19,SOCI,204.00,206.00,200.00,202.00,7953400 09/18/19,SONA,5650.00,5650.00,5650.00,5650.00,0 09/18/19,SOSS,338.00,340.00,320.00,336.00,5300 09/18/19,SOSS-W,46.00,46.00,39.00,39.00,18300 09/18/19,SOTS,286.00,286.00,286.00,286.00,0 09/18/19,SOTS-W,115.00,115.00,64.00,87.00,129500 09/18/19,SPMA,336.00,350.00,336.00,340.00,398700 09/18/19,SPTO,1040.00,1045.00,1030.00,1030.00,1768900 09/18/19,SQMI,202.00,206.00,199.00,200.00,984700 09/18/19,SRAJ,240.00,248.00,240.00,248.00,103100 09/18/19,SRIL,330.00,332.00,328.00,328.00,11485300 09/18/19,SRSN,71.00,71.00,69.00,69.00,747900 09/18/19,SRTG,3700.00,3750.00,3700.00,3750.00,40300 09/18/19,SSIA,760.00,785.00,755.00,780.00,29499400 09/18/19,SSMS,905.00,905.00,885.00,895.00,23791300 09/18/19,SSTM,454.00,454.00,454.00,454.00,100 09/18/19,STAR,99.00,100.00,97.00,99.00,955400 09/18/19,STTP,4200.00,4200.00,4200.00,4200.00,0 09/18/19,SUGI,50.00,50.00,50.00,50.00,0 09/18/19,SULI,51.00,52.00,50.00,51.00,2352200 09/18/19,SUPR,3870.00,3870.00,3870.00,3870.00,0 09/18/19,SURE,3070.00,3090.00,3070.00,3090.00,1279900 09/18/19,SWAT,121.00,121.00,118.00,118.00,8592000 09/18/19,TALF,360.00,410.00,360.00,378.00,1000 09/18/19,TAMU,492.00,496.00,472.00,484.00,19603900 09/18/19,TARA,745.00,745.00,735.00,735.00,26909900 09/18/19,TAXI,50.00,50.00,50.00,50.00,11100 09/18/19,TBIG,5900.00,5975.00,5800.00,5925.00,4978200 09/18/19,TBLA,960.00,960.00,925.00,930.00,3008300 09/18/19,TBMS,840.00,840.00,840.00,840.00,800 09/18/19,TCID,11325.00,11900.00,11225.00,11900.00,2500 09/18/19,TCPI,7850.00,8450.00,7850.00,8025.00,18691500 09/18/19,TDPM,312.00,328.00,312.00,324.00,23900300 09/18/19,TELE,360.00,362.00,336.00,346.00,22806000 09/18/19,TFAS,280.00,304.00,250.00,262.00,77270800 09/18/19,TFCO,545.00,545.00,545.00,545.00,0 09/18/19,TGKA,4740.00,4740.00,4740.00,4740.00,0 09/18/19,TGRA,875.00,875.00,860.00,875.00,47150000 09/18/19,TIFA,166.00,166.00,166.00,166.00,0 09/18/19,TINS,1120.00,1145.00,1115.00,1120.00,30750300 09/18/19,TIRA,240.00,288.00,240.00,278.00,61800 09/18/19,TIRT,69.00,71.00,68.00,68.00,80600 09/18/19,TKIM,10925.00,11050.00,10525.00,10675.00,1072200 09/18/19,TLKM,4250.00,4280.00,4230.00,4250.00,72359600 09/18/19,TMAS,135.00,138.00,127.00,130.00,21587900 09/18/19,TMPI,50.00,50.00,50.00,50.00,0 09/18/19,TMPO,163.00,163.00,147.00,159.00,11300 09/18/19,TNCA,306.00,306.00,302.00,302.00,1900 09/18/19,TOBA,364.00,364.00,364.00,364.00,100 09/18/19,TOPS,595.00,595.00,575.00,590.00,27709600 09/18/19,TOTL,494.00,498.00,490.00,490.00,1532400 09/18/19,TOTO,314.00,316.00,312.00,314.00,71300 09/18/19,TOWR,655.00,665.00,650.00,660.00,36373200 09/18/19,TPIA,8425.00,8550.00,8400.00,8475.00,4853100 09/18/19,TPMA,290.00,290.00,290.00,290.00,200 09/18/19,TRAM,108.00,108.00,104.00,107.00,1059159400 09/18/19,TRAM-W,39.00,39.00,32.00,35.00,202200 09/18/19,TRIL,50.00,50.00,50.00,50.00,0 09/18/19,TRIM,153.00,153.00,153.00,153.00,200 09/18/19,TRIO,426.00,426.00,426.00,426.00,0 09/18/19,TRIS,272.00,272.00,264.00,272.00,290000 09/18/19,TRST,360.00,360.00,360.00,360.00,0 09/18/19,TRUK,119.00,119.00,115.00,115.00,1602000 09/18/19,TRUS,354.00,354.00,354.00,354.00,300 09/18/19,TSPC,1590.00,1590.00,1575.00,1575.00,7000 09/18/19,TUGU,3300.00,3300.00,3300.00,3300.00,2000 09/18/19,TURI,1000.00,1000.00,1000.00,1000.00,1000 09/18/19,ULTJ,1515.00,1520.00,1505.00,1520.00,187300 09/18/19,UNIC,4000.00,4000.00,4000.00,4000.00,100 09/18/19,UNIT,191.00,191.00,191.00,191.00,0 09/18/19,UNSP,102.00,103.00,100.00,101.00,801300 09/18/19,UNTR,22800.00,22800.00,22275.00,22525.00,1713700 09/18/19,UNVR,46725.00,46950.00,46550.00,46675.00,1634500 09/18/19,URBN,2240.00,2240.00,2230.00,2230.00,12800 09/18/19,URBN-W,63.00,63.00,50.00,58.00,400400 09/18/19,VICO,110.00,110.00,102.00,109.00,15500 09/18/19,VINS,105.00,105.00,100.00,101.00,3000 09/18/19,VINS-W,18.00,18.00,18.00,18.00,2500 09/18/19,VIVA,105.00,105.00,103.00,104.00,4922800 09/18/19,VOKS,356.00,356.00,350.00,354.00,3504500 09/18/19,VRNA,120.00,120.00,120.00,120.00,100000 09/18/19,WAPO,90.00,90.00,85.00,86.00,112300 09/18/19,WEGE,338.00,342.00,336.00,336.00,22554300 09/18/19,WEHA,156.00,156.00,153.00,155.00,781500 09/18/19,WICO,510.00,515.00,482.00,484.00,2500 09/18/19,WIIM,199.00,212.00,199.00,204.00,6771700 09/18/19,WIKA,2020.00,2060.00,2000.00,2020.00,15844100 09/18/19,WINS,162.00,162.00,154.00,155.00,70000 09/18/19,WOMF,264.00,280.00,262.00,268.00,167100 09/18/19,WOOD,810.00,825.00,800.00,820.00,10226900 09/18/19,WSBP,336.00,338.00,330.00,332.00,28179700 09/18/19,WSKT,1735.00,1735.00,1690.00,1700.00,17373300 09/18/19,WTON,482.00,486.00,480.00,482.00,7053300 09/18/19,XAQA,991.00,991.00,991.00,991.00,0 09/18/19,XBID,546.00,546.00,546.00,546.00,0 09/18/19,XBLQ,488.00,488.00,488.00,488.00,0 09/18/19,XBNI,1088.00,1088.00,1088.00,1088.00,0 09/18/19,XBSK,392.00,392.00,392.00,392.00,0 09/18/19,XCID,78.00,78.00,75.00,78.00,19900 09/18/19,XCIS,105.00,106.00,105.00,106.00,17300 09/18/19,XDIF,496.00,496.00,496.00,496.00,0 09/18/19,XIHD,496.00,504.00,496.00,504.00,1000 09/18/19,XIIC,1150.00,1150.00,1150.00,1150.00,100 09/18/19,XIIF,662.00,662.00,662.00,662.00,200 09/18/19,XIIT,553.00,553.00,553.00,553.00,1900 09/18/19,XIJI,707.00,707.00,707.00,707.00,0 09/18/19,XIPI,172.00,172.00,172.00,172.00,600 09/18/19,XISB,398.00,398.00,398.00,398.00,0 09/18/19,XISC,756.00,756.00,756.00,756.00,0 09/18/19,XISI,355.00,355.00,355.00,355.00,0 09/18/19,XISR,399.00,399.00,396.00,397.00,7600 09/18/19,XMIG,170.00,170.00,170.00,170.00,500 09/18/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 09/18/19,XMTS,506.00,506.00,506.00,506.00,0 09/18/19,XPDV,478.00,478.00,478.00,478.00,0 09/18/19,XPES,435.00,435.00,435.00,435.00,0 09/18/19,XPFT,546.00,546.00,546.00,546.00,0 09/18/19,XPID,497.00,497.00,497.00,497.00,0 09/18/19,XPLC,482.00,482.00,482.00,482.00,0 09/18/19,XPLQ,519.00,519.00,519.00,519.00,0 09/18/19,XPMI,970.00,970.00,970.00,970.00,400 09/18/19,XPSG,455.00,455.00,455.00,455.00,0 09/18/19,XPTD,532.00,532.00,532.00,532.00,0 09/18/19,XSBC,111.00,111.00,111.00,111.00,0 09/18/19,XSPI,750.00,750.00,750.00,750.00,0 09/18/19,XSSI,100.00,100.00,99.00,99.00,5200 09/18/19,YELO,155.00,161.00,148.00,160.00,41374700 09/18/19,YELO-W,25.00,26.00,24.00,26.00,1717800 09/18/19,YPAS,500.00,500.00,500.00,500.00,100 09/18/19,YULE,150.00,150.00,138.00,139.00,21500 09/18/19,ZBRA,50.00,50.00,50.00,50.00,0 09/18/19,ZINC,486.00,490.00,482.00,484.00,111603100 09/18/19,ZONE,482.00,490.00,470.00,472.00,221300