,,,,,, 07/29/19,AALI,10075.00,10100.00,10000.00,10100.00,349500 07/29/19,ABBA,158.00,158.00,150.00,152.00,13173000 07/29/19,ABDA,7000.00,7000.00,7000.00,7000.00,0 07/29/19,ABMM,1845.00,1845.00,1845.00,1845.00,0 07/29/19,ACES,1800.00,1825.00,1770.00,1800.00,3685600 07/29/19,ACST,1400.00,1400.00,1360.00,1400.00,41200 07/29/19,ADES,1120.00,1180.00,1110.00,1150.00,197400 07/29/19,ADHI,1480.00,1490.00,1435.00,1450.00,12508600 07/29/19,ADMF,10350.00,10650.00,10350.00,10600.00,16900 07/29/19,ADMG,260.00,260.00,250.00,260.00,1093400 07/29/19,ADRO,1220.00,1255.00,1220.00,1255.00,16327200 07/29/19,AGII,640.00,650.00,615.00,650.00,2524300 07/29/19,AGRO,290.00,290.00,278.00,280.00,1444800 07/29/19,AGRS,290.00,290.00,282.00,282.00,2700 07/29/19,AHAP,60.00,60.00,55.00,57.00,57600 07/29/19,AIMS,180.00,180.00,180.00,180.00,0 07/29/19,AISA,168.00,168.00,168.00,168.00,0 07/29/19,AKKU,50.00,50.00,50.00,50.00,5100 07/29/19,AKPI,430.00,436.00,424.00,426.00,5800 07/29/19,AKRA,4000.00,4000.00,3880.00,3880.00,7699400 07/29/19,AKSI,312.00,312.00,258.00,274.00,1000 07/29/19,ALDO,348.00,360.00,332.00,334.00,133600 07/29/19,ALKA,406.00,408.00,344.00,394.00,4100 07/29/19,ALMI,472.00,488.00,472.00,488.00,1200 07/29/19,ALTO,380.00,386.00,380.00,386.00,1100 07/29/19,AMAG,310.00,310.00,310.00,310.00,0 07/29/19,AMFG,5300.00,5300.00,5100.00,5300.00,800 07/29/19,AMIN,354.00,354.00,354.00,354.00,200 07/29/19,AMRT,930.00,930.00,905.00,905.00,13200 07/29/19,ANDI,1960.00,2000.00,1960.00,2000.00,6400 07/29/19,ANJT,915.00,915.00,915.00,915.00,0 07/29/19,ANTM,895.00,915.00,880.00,895.00,63726900 07/29/19,APEX,700.00,700.00,700.00,700.00,0 07/29/19,APIC,635.00,650.00,635.00,650.00,26816400 07/29/19,APIC-W,635.00,330.00,330.00,330.00,0 07/29/19,APII,165.00,168.00,165.00,168.00,10700 07/29/19,APLI,115.00,117.00,105.00,115.00,71600 07/29/19,APLN,208.00,212.00,199.00,202.00,71436200 07/29/19,APOL,50.00,50.00,50.00,50.00,100 07/29/19,APOL-W2,32.00,32.00,21.00,22.00,41700 07/29/19,ARGO,825.00,825.00,825.00,825.00,0 07/29/19,ARII,745.00,745.00,660.00,730.00,341600 07/29/19,ARKA,1000.00,1030.00,975.00,1030.00,55300 07/29/19,ARMY,252.00,252.00,250.00,252.00,2816800 07/29/19,ARNA,540.00,540.00,515.00,520.00,228200 07/29/19,ARTA,400.00,400.00,400.00,400.00,0 07/29/19,ARTI,50.00,50.00,50.00,50.00,1400 07/29/19,ARTO,165.00,165.00,165.00,165.00,0 07/29/19,ASBI,312.00,332.00,312.00,332.00,19000 07/29/19,ASDM,1080.00,1080.00,1010.00,1010.00,2400 07/29/19,ASGR,1170.00,1185.00,1130.00,1150.00,1572500 07/29/19,ASII,7075.00,7175.00,7050.00,7175.00,18841000 07/29/19,ASJT,230.00,234.00,230.00,232.00,18300 07/29/19,ASMI,865.00,880.00,865.00,880.00,1565100 07/29/19,ASRI,344.00,344.00,334.00,336.00,4329400 07/29/19,ASRM,2350.00,2350.00,2350.00,2350.00,200 07/29/19,ASSA,850.00,850.00,835.00,840.00,1369800 07/29/19,ATIC,790.00,805.00,790.00,805.00,5100 07/29/19,ATPK,194.00,194.00,194.00,194.00,0 07/29/19,AUTO,1430.00,1450.00,1430.00,1435.00,446000 07/29/19,BABP,50.00,50.00,50.00,50.00,54700 07/29/19,BABP-W2,26.00,26.00,25.00,25.00,6200 07/29/19,BABP-W3,16.00,45.00,16.00,45.00,900 07/29/19,BACA,270.00,274.00,270.00,272.00,1400 07/29/19,BACA-W2,270.00,100.00,100.00,100.00,0 07/29/19,BAJA,92.00,92.00,90.00,92.00,25500 07/29/19,BALI,1690.00,1690.00,1670.00,1690.00,1223300 07/29/19,BAPA,90.00,90.00,89.00,89.00,12100 07/29/19,BATA,655.00,660.00,630.00,650.00,9600 07/29/19,BAYU,1155.00,1195.00,1100.00,1120.00,8500 07/29/19,BBCA,31100.00,31150.00,30800.00,30950.00,13701900 07/29/19,BBHI,156.00,156.00,156.00,156.00,0 07/29/19,BBKP,300.00,300.00,290.00,292.00,6932900 07/29/19,BBLD,452.00,452.00,452.00,452.00,0 07/29/19,BBMD,2100.00,2100.00,2100.00,2100.00,0 07/29/19,BBNI,8400.00,8450.00,8300.00,8350.00,20147300 07/29/19,BBRI,4480.00,4480.00,4440.00,4460.00,91877000 07/29/19,BBRM,50.00,50.00,50.00,50.00,100 07/29/19,BBTN,2400.00,2410.00,2360.00,2390.00,14447500 07/29/19,BBYB,276.00,282.00,276.00,280.00,42800 07/29/19,BCAP,226.00,226.00,224.00,226.00,36200 07/29/19,BCIC,450.00,450.00,450.00,450.00,0 07/29/19,BCIP,82.00,82.00,81.00,82.00,1130600 07/29/19,BDMN,5200.00,5250.00,5000.00,5125.00,6055100 07/29/19,BEEF,320.00,332.00,312.00,320.00,16511800 07/29/19,BEEF-W,50.00,50.00,47.00,48.00,788600 07/29/19,BEKS,50.00,50.00,50.00,50.00,32400 07/29/19,BELL,505.00,550.00,492.00,492.00,118400 07/29/19,BEST,324.00,326.00,312.00,320.00,13432300 07/29/19,BFIN,600.00,600.00,590.00,590.00,21500 07/29/19,BGTG,74.00,74.00,72.00,73.00,1876500 07/29/19,BHIT,79.00,79.00,76.00,77.00,29470600 07/29/19,BIKA,200.00,214.00,196.00,212.00,4000 07/29/19,BIMA,50.00,50.00,50.00,50.00,0 07/29/19,BINA,925.00,930.00,925.00,930.00,10100 07/29/19,BIPI,50.00,53.00,50.00,50.00,155362500 07/29/19,BIPI-W,12.00,17.00,12.00,14.00,19397600 07/29/19,BIPP,70.00,70.00,68.00,69.00,98600 07/29/19,BIPP-W2,70.00,1.00,1.00,1.00,0 07/29/19,BIRD,2810.00,2820.00,2730.00,2770.00,1675700 07/29/19,BISI,1410.00,1415.00,1400.00,1415.00,40800 07/29/19,BJBR,1615.00,1620.00,1600.00,1600.00,9358800 07/29/19,BJTM,635.00,635.00,625.00,630.00,3298200 07/29/19,BKDP,58.00,58.00,58.00,58.00,55000 07/29/19,BKSL,140.00,142.00,137.00,142.00,69211300 07/29/19,BKSL-W,29.00,30.00,29.00,30.00,1282100 07/29/19,BKSW,182.00,183.00,182.00,183.00,20000 07/29/19,BLTA,50.00,50.00,50.00,50.00,0 07/29/19,BLTZ,3800.00,3800.00,3800.00,3800.00,0 07/29/19,BLUE,660.00,680.00,645.00,660.00,1135500 07/29/19,BMAS,300.00,300.00,300.00,300.00,100 07/29/19,BMRI,7825.00,7825.00,7675.00,7800.00,27603200 07/29/19,BMSR,102.00,102.00,99.00,101.00,32600 07/29/19,BMTR,386.00,388.00,378.00,380.00,16231200 07/29/19,BNBA,280.00,282.00,280.00,282.00,8800 07/29/19,BNBR,50.00,50.00,50.00,50.00,17300 07/29/19,BNGA,1090.00,1090.00,1060.00,1075.00,1586600 07/29/19,BNII,246.00,248.00,240.00,246.00,432800 07/29/19,BNLI,875.00,910.00,855.00,900.00,31024900 07/29/19,BOGA,695.00,695.00,680.00,680.00,5210700 07/29/19,BOGA-W,695.00,610.00,610.00,610.00,0 07/29/19,BOLA,370.00,370.00,366.00,368.00,758800 07/29/19,BOLT,850.00,850.00,850.00,850.00,101300 07/29/19,BORN,50.00,50.00,50.00,50.00,0 07/29/19,BOSS,1400.00,1405.00,1250.00,1250.00,133500 07/29/19,BPFI,915.00,915.00,915.00,915.00,16900 07/29/19,BPII,7600.00,7600.00,7600.00,7600.00,0 07/29/19,BPTR,100.00,100.00,94.00,97.00,1377700 07/29/19,BRAM,8125.00,8125.00,8125.00,8125.00,0 07/29/19,BRIS,505.00,505.00,498.00,500.00,7232300 07/29/19,BRMS,50.00,50.00,50.00,50.00,3566600 07/29/19,BRNA,1075.00,1075.00,1075.00,1075.00,0 07/29/19,BRPT,3710.00,3730.00,3600.00,3610.00,19107100 07/29/19,BRPT-W,3710.00,1910.00,1910.00,1910.00,0 07/29/19,BSDE,1350.00,1385.00,1335.00,1375.00,14000600 07/29/19,BSIM,565.00,605.00,565.00,595.00,3800 07/29/19,BSIM-W3,48.00,48.00,48.00,48.00,300 07/29/19,BSSR,1680.00,1680.00,1600.00,1600.00,6400 07/29/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 07/29/19,BTEK,74.00,81.00,71.00,75.00,35015000 07/29/19,BTEL,50.00,50.00,50.00,50.00,0 07/29/19,BTON,234.00,244.00,230.00,232.00,126600 07/29/19,BTPN,3450.00,3450.00,3280.00,3310.00,796300 07/29/19,BTPS,3300.00,3300.00,3170.00,3180.00,37825500 07/29/19,BUDI,100.00,101.00,100.00,101.00,515600 07/29/19,BUKK,1695.00,1725.00,1695.00,1725.00,16300 07/29/19,BULL,196.00,198.00,195.00,196.00,8180600 07/29/19,BULL-W,91.00,91.00,91.00,91.00,34800 07/29/19,BULL-W2,28.00,28.00,25.00,26.00,512500 07/29/19,BUMI,111.00,112.00,109.00,109.00,129679700 07/29/19,BUVA,97.00,97.00,95.00,96.00,28423000 07/29/19,BVIC,166.00,175.00,164.00,165.00,40208300 07/29/19,BWPT,146.00,148.00,143.00,143.00,3462800 07/29/19,BYAN,16900.00,16900.00,16900.00,16900.00,0 07/29/19,CAKK,120.00,121.00,119.00,120.00,2670100 07/29/19,CAKK-W,30.00,31.00,28.00,29.00,1830700 07/29/19,CAMP,505.00,510.00,500.00,510.00,1701800 07/29/19,CANI,145.00,163.00,142.00,163.00,9000 07/29/19,CARS,236.00,242.00,230.00,240.00,2359100 07/29/19,CASA,368.00,370.00,364.00,370.00,6607500 07/29/19,CASA-W,368.00,350.00,350.00,350.00,0 07/29/19,CASS,670.00,670.00,650.00,650.00,6100 07/29/19,CCSI,218.00,218.00,208.00,208.00,2103600 07/29/19,CEKA,1650.00,1750.00,1620.00,1700.00,225100 07/29/19,CENT,87.00,89.00,86.00,87.00,5513300 07/29/19,CFIN,322.00,322.00,314.00,320.00,244500 07/29/19,CINT,274.00,274.00,272.00,272.00,306000 07/29/19,CITA,1790.00,1810.00,1790.00,1810.00,78000 07/29/19,CITY,210.00,210.00,198.00,198.00,231400 07/29/19,CITY-W,210.00,98.00,98.00,98.00,0 07/29/19,CKRA,76.00,76.00,76.00,76.00,0 07/29/19,CLAY,3740.00,3830.00,3740.00,3820.00,789000 07/29/19,CLEO,476.00,510.00,474.00,500.00,33959600 07/29/19,CLPI,840.00,840.00,825.00,830.00,300800 07/29/19,CMNP,1455.00,1470.00,1425.00,1455.00,89000 07/29/19,CMPP,190.00,190.00,184.00,185.00,109600 07/29/19,CNKO,50.00,50.00,50.00,50.00,6700 07/29/19,CNTB,250.00,250.00,250.00,250.00,0 07/29/19,CNTX,460.00,498.00,460.00,498.00,300 07/29/19,COCO,930.00,930.00,925.00,930.00,3259100 07/29/19,COCO-W,412.00,440.00,412.00,422.00,49500 07/29/19,COWL,214.00,216.00,210.00,210.00,117200 07/29/19,CPIN,5100.00,5175.00,5000.00,5050.00,6990800 07/29/19,CPRI,74.00,77.00,73.00,74.00,34023200 07/29/19,CPRI-W,33.00,37.00,32.00,34.00,415200 07/29/19,CPRO,50.00,50.00,50.00,50.00,12500 07/29/19,CSAP,498.00,505.00,498.00,505.00,168200 07/29/19,CSIS,99.00,101.00,98.00,100.00,2331500 07/29/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 07/29/19,CTRA,1300.00,1335.00,1255.00,1305.00,33912400 07/29/19,CTTH,101.00,101.00,97.00,99.00,634400 07/29/19,DART,342.00,342.00,342.00,342.00,20000 07/29/19,DAYA,320.00,320.00,236.00,306.00,10400 07/29/19,DEAL,1210.00,1210.00,1170.00,1170.00,14321600 07/29/19,DEAL-W,1210.00,850.00,850.00,850.00,0 07/29/19,DEFI,1995.00,1995.00,1995.00,1995.00,0 07/29/19,DEWA,50.00,50.00,50.00,50.00,100 07/29/19,DFAM,850.00,855.00,840.00,845.00,499900 07/29/19,DFAM-W,850.00,675.00,675.00,675.00,0 07/29/19,DGIK,50.00,50.00,50.00,50.00,200 07/29/19,DIGI,1990.00,1990.00,1950.00,1950.00,3600 07/29/19,DILD,438.00,442.00,430.00,442.00,2357700 07/29/19,DIVA,3610.00,3670.00,3610.00,3640.00,973400 07/29/19,DKFT,202.00,202.00,198.00,200.00,1833200 07/29/19,DLTA,7100.00,7200.00,7100.00,7150.00,17900 07/29/19,DMAS,304.00,312.00,294.00,296.00,59111400 07/29/19,DNAR,270.00,274.00,262.00,274.00,24300 07/29/19,DNET,3080.00,3080.00,3080.00,3080.00,2500 07/29/19,DOID,490.00,494.00,484.00,488.00,5450200 07/29/19,DPNS,310.00,310.00,308.00,308.00,600 07/29/19,DPUM,123.00,127.00,120.00,120.00,265800 07/29/19,DSFI,130.00,131.00,124.00,125.00,1839100 07/29/19,DSNG,350.00,350.00,348.00,350.00,50500 07/29/19,DSSA,14250.00,14250.00,14250.00,14250.00,0 07/29/19,DUCK,1505.00,1510.00,1505.00,1510.00,245200 07/29/19,DUTI,6900.00,6900.00,6900.00,6900.00,0 07/29/19,DVLA,2200.00,2250.00,2200.00,2250.00,50400 07/29/19,DWGL,109.00,143.00,109.00,119.00,8141600 07/29/19,DWGL-W,19.00,25.00,18.00,20.00,11337700 07/29/19,DYAN,144.00,145.00,142.00,144.00,3920900 07/29/19,EAST,150.00,169.00,145.00,150.00,75127300 07/29/19,EAST-W,23.00,25.00,20.00,20.00,39994900 07/29/19,ECII,1100.00,1100.00,1100.00,1100.00,100100 07/29/19,EKAD,905.00,905.00,890.00,900.00,144600 07/29/19,ELSA,340.00,342.00,332.00,334.00,29806400 07/29/19,ELTY,50.00,50.00,50.00,50.00,0 07/29/19,EMDE,238.00,238.00,230.00,238.00,18800 07/29/19,EMTK,7300.00,7300.00,7300.00,7300.00,5500 07/29/19,ENRG,56.00,57.00,54.00,55.00,24486600 07/29/19,ENVY,1115.00,1120.00,1065.00,1090.00,19574700 07/29/19,EPMT,2400.00,2400.00,2400.00,2400.00,0 07/29/19,ERAA,1895.00,1915.00,1845.00,1880.00,11940500 07/29/19,ERTX,136.00,151.00,124.00,133.00,8343500 07/29/19,ESSA,298.00,298.00,290.00,292.00,9376000 07/29/19,ESTI,88.00,88.00,85.00,87.00,434500 07/29/19,ETWA,67.00,67.00,62.00,62.00,4100 07/29/19,EXCL,3180.00,3340.00,3170.00,3270.00,9457500 07/29/19,FAST,2400.00,2400.00,2400.00,2400.00,4200 07/29/19,FASW,8250.00,8250.00,8150.00,8150.00,30800 07/29/19,FILM,945.00,990.00,945.00,955.00,13900 07/29/19,FINN,50.00,50.00,50.00,50.00,5200 07/29/19,FIRE,2510.00,2800.00,2510.00,2510.00,34651900 07/29/19,FIRE-W,2510.00,1910.00,1910.00,1910.00,0 07/29/19,FISH,2850.00,2850.00,2850.00,2850.00,0 07/29/19,FITT,128.00,131.00,110.00,118.00,27929400 07/29/19,FITT-W,55.00,55.00,46.00,48.00,1258500 07/29/19,FMII,458.00,458.00,458.00,458.00,100 07/29/19,FOOD,222.00,226.00,200.00,202.00,15365200 07/29/19,FORU,99.00,99.00,99.00,99.00,0 07/29/19,FORZ,925.00,925.00,905.00,925.00,37266700 07/29/19,FORZ-W,925.00,466.00,466.00,466.00,0 07/29/19,FPNI,124.00,135.00,124.00,134.00,228300 07/29/19,FREN,200.00,202.00,164.00,165.00,510320700 07/29/19,FREN-W,110.00,110.00,88.00,88.00,1944100 07/29/19,FUJI,127.00,129.00,122.00,122.00,2389900 07/29/19,GAMA,50.00,50.00,50.00,50.00,8200 07/29/19,GDST,87.00,89.00,85.00,86.00,362500 07/29/19,GDYR,1950.00,1950.00,1950.00,1950.00,0 07/29/19,GEMA,370.00,370.00,370.00,370.00,70400 07/29/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 07/29/19,GGRM,75000.00,76000.00,74025.00,74750.00,1269400 07/29/19,GHON,1350.00,1350.00,1350.00,1350.00,0 07/29/19,GIAA,392.00,412.00,392.00,410.00,32003000 07/29/19,GJTL,685.00,685.00,665.00,680.00,6049600 07/29/19,GLOB,500.00,500.00,460.00,464.00,127700 07/29/19,GMCW,860.00,860.00,860.00,860.00,0 07/29/19,GMFI,218.00,218.00,210.00,212.00,7357200 07/29/19,GMTD,19500.00,19500.00,19500.00,19500.00,500 07/29/19,GOLD,260.00,278.00,260.00,274.00,158200 07/29/19,GOLL,50.00,50.00,50.00,50.00,0 07/29/19,GOOD,1655.00,1705.00,1655.00,1675.00,508400 07/29/19,GPRA,95.00,96.00,92.00,92.00,243800 07/29/19,GREN,328.00,328.00,328.00,328.00,0 07/29/19,GSMF,100.00,116.00,100.00,116.00,12300 07/29/19,GTBO,165.00,169.00,158.00,160.00,22700 07/29/19,GWSA,193.00,195.00,193.00,194.00,244900 07/29/19,GZCO,50.00,50.00,50.00,50.00,17000 07/29/19,HADE,50.00,50.00,50.00,50.00,5000 07/29/19,HDFA,156.00,156.00,156.00,156.00,0 07/29/19,HDIT,740.00,740.00,725.00,735.00,1033400 07/29/19,HDTX,120.00,120.00,120.00,120.00,0 07/29/19,HEAL,3200.00,3350.00,3060.00,3060.00,592100 07/29/19,HELI,178.00,186.00,170.00,171.00,17100 07/29/19,HELI-W,17.00,17.00,16.00,16.00,67700 07/29/19,HERO,790.00,790.00,790.00,790.00,600 07/29/19,HEXA,3260.00,3260.00,3200.00,3250.00,80200 07/29/19,HITS,595.00,625.00,595.00,625.00,1900 07/29/19,HKMU,362.00,366.00,356.00,358.00,15218000 07/29/19,HMSP,2920.00,2960.00,2810.00,2820.00,118154900 07/29/19,HOKI,870.00,880.00,830.00,860.00,21277200 07/29/19,HOKI-W,650.00,650.00,650.00,650.00,20000 07/29/19,HOME,53.00,54.00,52.00,52.00,5136665700 07/29/19,HOTL,172.00,176.00,171.00,172.00,6581400 07/29/19,HRME,780.00,780.00,740.00,755.00,8726700 07/29/19,HRTA,310.00,352.00,304.00,352.00,9494400 07/29/19,HRUM,1305.00,1320.00,1270.00,1305.00,1523100 07/29/19,IATA,50.00,50.00,50.00,50.00,5400 07/29/19,IBFN,200.00,200.00,169.00,169.00,20700 07/29/19,IBFN-W,41.00,41.00,23.00,23.00,21000 07/29/19,IBST,8300.00,8300.00,8300.00,8300.00,0 07/29/19,ICBP,10600.00,10600.00,10150.00,10550.00,4662100 07/29/19,ICON,98.00,98.00,98.00,98.00,1200 07/29/19,IDPR,380.00,414.00,380.00,414.00,2100 07/29/19,IGAR,370.00,370.00,360.00,360.00,8700 07/29/19,IIKP,54.00,55.00,53.00,53.00,147799000 07/29/19,IKAI,144.00,144.00,141.00,142.00,2662200 07/29/19,IKBI,314.00,320.00,298.00,312.00,367300 07/29/19,IMAS,2480.00,2480.00,2370.00,2390.00,378900 07/29/19,IMJS,535.00,535.00,525.00,530.00,435600 07/29/19,IMPC,1035.00,1035.00,1030.00,1035.00,377500 07/29/19,INAF,2250.00,2280.00,2200.00,2210.00,3973200 07/29/19,INAI,480.00,480.00,462.00,470.00,2700 07/29/19,INCF,69.00,69.00,69.00,69.00,0 07/29/19,INCI,458.00,464.00,448.00,464.00,7800 07/29/19,INCO,2920.00,2950.00,2860.00,2910.00,7284600 07/29/19,INDF,6725.00,6900.00,6725.00,6900.00,4438700 07/29/19,INDR,4780.00,4780.00,4400.00,4550.00,93300 07/29/19,INDS,2330.00,2330.00,2280.00,2280.00,456900 07/29/19,INDX,65.00,65.00,63.00,63.00,4300 07/29/19,INDY,1585.00,1595.00,1510.00,1515.00,6898800 07/29/19,INKP,7600.00,7625.00,7225.00,7275.00,7339900 07/29/19,INOV,382.00,394.00,378.00,394.00,9428300 07/29/19,INPC,70.00,71.00,69.00,70.00,1059600 07/29/19,INPC-W,8.00,8.00,7.00,8.00,1039000 07/29/19,INPP,700.00,740.00,680.00,740.00,8700 07/29/19,INPS,3060.00,3060.00,3050.00,3050.00,400 07/29/19,INRU,585.00,585.00,585.00,585.00,400 07/29/19,INTA,476.00,476.00,470.00,476.00,9700 07/29/19,INTA-W,200.00,200.00,200.00,200.00,10000 07/29/19,INTD,148.00,172.00,148.00,168.00,1100 07/29/19,INTP,22175.00,22300.00,22050.00,22250.00,2427200 07/29/19,IPCC,1230.00,1255.00,1220.00,1220.00,1239500 07/29/19,IPCM,286.00,304.00,286.00,296.00,1200100 07/29/19,IPOL,106.00,106.00,102.00,103.00,190600 07/29/19,IPTV,248.00,248.00,230.00,238.00,5637000 07/29/19,IPTV-W,19.00,19.00,16.00,18.00,11457000 07/29/19,ISAT,3150.00,3390.00,3060.00,3360.00,27826300 07/29/19,ISSP,110.00,114.00,110.00,111.00,3866700 07/29/19,ITIC,645.00,700.00,625.00,650.00,3766700 07/29/19,ITMA,970.00,970.00,970.00,970.00,100 07/29/19,ITMG,17025.00,17075.00,16875.00,17075.00,809000 07/29/19,ITTG,82.00,82.00,82.00,82.00,0 07/29/19,JAST,1070.00,1110.00,1070.00,1080.00,3598400 07/29/19,JAWA,116.00,116.00,115.00,115.00,1500 07/29/19,JAYA,117.00,141.00,115.00,125.00,81839700 07/29/19,JAYA-W,23.00,30.00,23.00,24.00,15910900 07/29/19,JECC,5400.00,5400.00,5400.00,5400.00,0 07/29/19,JGLE,50.00,50.00,50.00,50.00,0 07/29/19,JIHD,500.00,500.00,500.00,500.00,0 07/29/19,JKON,452.00,540.00,412.00,510.00,10900 07/29/19,JKSW,60.00,60.00,60.00,60.00,0 07/29/19,JMAS,750.00,795.00,750.00,790.00,1000 07/29/19,JPFA,1625.00,1630.00,1590.00,1590.00,15857800 07/29/19,JRPT,535.00,540.00,530.00,535.00,3667600 07/29/19,JSKY,1340.00,1395.00,1320.00,1375.00,13117300 07/29/19,JSMR,5800.00,5825.00,5650.00,5675.00,7470800 07/29/19,JSPT,980.00,980.00,980.00,980.00,0 07/29/19,JTPE,1030.00,1050.00,995.00,995.00,9012100 07/29/19,KAEF,3230.00,3300.00,3200.00,3210.00,45200 07/29/19,KARW,70.00,71.00,69.00,70.00,11200 07/29/19,KAYU,394.00,402.00,380.00,402.00,19909800 07/29/19,KBLI,645.00,650.00,605.00,615.00,78100100 07/29/19,KBLM,254.00,314.00,246.00,302.00,1036500 07/29/19,KBLV,426.00,426.00,426.00,426.00,0 07/29/19,KBRI,50.00,50.00,50.00,50.00,0 07/29/19,KDSI,1285.00,1285.00,1275.00,1285.00,367800 07/29/19,KIAS,98.00,109.00,96.00,96.00,22903600 07/29/19,KICI,232.00,246.00,232.00,240.00,8700 07/29/19,KIJA,312.00,316.00,306.00,308.00,5369200 07/29/19,KINO,3120.00,3120.00,3050.00,3110.00,381200 07/29/19,KIOS,550.00,550.00,540.00,540.00,11300 07/29/19,KIOS-W,550.00,170.00,170.00,170.00,0 07/29/19,KJEN,1390.00,1400.00,1350.00,1400.00,304300 07/29/19,KKGI,208.00,216.00,202.00,216.00,3547800 07/29/19,KLBF,1450.00,1465.00,1430.00,1460.00,14182700 07/29/19,KMTR,326.00,332.00,310.00,330.00,42400 07/29/19,KOBX,174.00,185.00,174.00,178.00,2363700 07/29/19,KOIN,199.00,199.00,199.00,199.00,15100 07/29/19,KONI,440.00,440.00,440.00,440.00,500 07/29/19,KOPI,630.00,630.00,625.00,630.00,55300 07/29/19,KOTA,404.00,404.00,402.00,402.00,103900 07/29/19,KOTA-W,21.00,21.00,18.00,19.00,26197900 07/29/19,KPAL,476.00,525.00,450.00,480.00,34601300 07/29/19,KPAS,139.00,140.00,124.00,129.00,42782900 07/29/19,KPAS-W,38.00,38.00,34.00,38.00,571700 07/29/19,KPIG,135.00,135.00,134.00,135.00,51600 07/29/19,KRAH,2350.00,2360.00,2350.00,2360.00,7600 07/29/19,KRAS,350.00,356.00,342.00,342.00,11825000 07/29/19,KREN,555.00,560.00,545.00,560.00,75740600 07/29/19,LAND,1705.00,1800.00,1650.00,1800.00,475400 07/29/19,LAPD,50.00,50.00,50.00,50.00,100 07/29/19,LCGP,114.00,114.00,114.00,114.00,0 07/29/19,LCKM,328.00,332.00,328.00,328.00,3700 07/29/19,LEAD,55.00,55.00,53.00,53.00,7539800 07/29/19,LIFE,12300.00,12350.00,12100.00,12250.00,24100 07/29/19,LINK,4600.00,4690.00,4500.00,4600.00,70900 07/29/19,LION,545.00,545.00,545.00,545.00,700 07/29/19,LMAS,60.00,60.00,60.00,60.00,5200 07/29/19,LMPI,132.00,138.00,131.00,138.00,4400 07/29/19,LMSH,490.00,490.00,488.00,488.00,15100 07/29/19,LPCK,1735.00,1735.00,1665.00,1695.00,3786900 07/29/19,LPGI,3800.00,3800.00,3800.00,3800.00,100 07/29/19,LPIN,298.00,298.00,296.00,296.00,9100 07/29/19,LPKR,276.00,276.00,264.00,274.00,189218700 07/29/19,LPLI,130.00,130.00,130.00,130.00,0 07/29/19,LPPF,3700.00,3820.00,3670.00,3770.00,7591300 07/29/19,LPPS,96.00,97.00,95.00,96.00,99000 07/29/19,LRNA,136.00,140.00,135.00,140.00,6900 07/29/19,LSIP,1050.00,1065.00,1030.00,1040.00,3527100 07/29/19,LTLS,615.00,615.00,605.00,615.00,109400 07/29/19,LUCK,2010.00,2030.00,1970.00,1990.00,14087100 07/29/19,MABA,50.00,50.00,50.00,50.00,1396500 07/29/19,MAGP,50.00,50.00,50.00,50.00,0 07/29/19,MAIN,1075.00,1105.00,1070.00,1085.00,5292000 07/29/19,MAMI,91.00,92.00,89.00,90.00,208967800 07/29/19,MAMI-W,17.00,18.00,15.00,15.00,8713700 07/29/19,MAMIP,91.00,600.00,600.00,600.00,0 07/29/19,MAPA,5025.00,5100.00,5000.00,5100.00,3500 07/29/19,MAPB,1785.00,1785.00,1785.00,1785.00,1200 07/29/19,MAPI,950.00,950.00,920.00,925.00,6625600 07/29/19,MARI,238.00,242.00,238.00,242.00,8114900 07/29/19,MARK,492.00,496.00,488.00,494.00,2213800 07/29/19,MASA,605.00,620.00,605.00,620.00,10100 07/29/19,MAYA,7000.00,7000.00,7000.00,7000.00,0 07/29/19,MBAP,2200.00,2200.00,2150.00,2150.00,18900 07/29/19,MBSS,630.00,640.00,610.00,625.00,1016600 07/29/19,MBTO,125.00,125.00,125.00,125.00,100 07/29/19,MCAS,3500.00,3530.00,3480.00,3530.00,1754100 07/29/19,MCOR,145.00,145.00,138.00,138.00,873600 07/29/19,MDIA,145.00,149.00,140.00,148.00,7131400 07/29/19,MDKA,5025.00,5025.00,4990.00,5000.00,12591000 07/29/19,MDKI,208.00,208.00,204.00,208.00,4100 07/29/19,MDLN,270.00,272.00,268.00,272.00,8992700 07/29/19,MDRN,50.00,50.00,50.00,50.00,6000 07/29/19,MEDC,855.00,855.00,835.00,835.00,16928000 07/29/19,MEDC-W,208.00,208.00,197.00,198.00,1739300 07/29/19,MEGA,5100.00,5200.00,5025.00,5025.00,1700 07/29/19,MERK,3800.00,3950.00,3800.00,3920.00,26800 07/29/19,META,189.00,189.00,188.00,188.00,5500 07/29/19,MFIN,1005.00,1050.00,1005.00,1050.00,151300 07/29/19,MFMI,488.00,488.00,488.00,488.00,0 07/29/19,MGNA,50.00,50.00,50.00,50.00,0 07/29/19,MGRO,745.00,745.00,710.00,720.00,2862600 07/29/19,MICE,370.00,370.00,360.00,368.00,87800 07/29/19,MIDI,1100.00,1100.00,1100.00,1100.00,0 07/29/19,MIKA,2110.00,2130.00,2010.00,2040.00,1178600 07/29/19,MINA,1210.00,1210.00,1205.00,1205.00,1300 07/29/19,MIRA,50.00,50.00,50.00,50.00,0 07/29/19,MITI,51.00,51.00,51.00,51.00,0 07/29/19,MKNT,111.00,113.00,105.00,112.00,3531900 07/29/19,MKPI,17400.00,17400.00,17400.00,17400.00,100 07/29/19,MLBI,19000.00,19000.00,18925.00,18925.00,3100 07/29/19,MLIA,1505.00,1510.00,1475.00,1475.00,1725300 07/29/19,MLPL,109.00,110.00,107.00,108.00,1936600 07/29/19,MLPT,690.00,690.00,690.00,690.00,0 07/29/19,MMLP,370.00,372.00,360.00,362.00,9337200 07/29/19,MNCN,1420.00,1420.00,1390.00,1400.00,16438300 07/29/19,MOLI,980.00,1005.00,970.00,1005.00,97900 07/29/19,MPMX,800.00,820.00,795.00,795.00,5156500 07/29/19,MPOW,112.00,112.00,108.00,108.00,600 07/29/19,MPPA,206.00,212.00,204.00,208.00,3905100 07/29/19,MPRO,725.00,800.00,715.00,800.00,121600 07/29/19,MRAT,165.00,169.00,163.00,166.00,17900 07/29/19,MREI,6125.00,6250.00,6125.00,6250.00,1600 07/29/19,MSIN,386.00,388.00,384.00,388.00,54100 07/29/19,MSKY,990.00,990.00,990.00,990.00,500 07/29/19,MTDL,1300.00,1300.00,1280.00,1285.00,3498600 07/29/19,MTFN,50.00,50.00,50.00,50.00,0 07/29/19,MTLA,450.00,450.00,444.00,450.00,30200 07/29/19,MTPS,1340.00,1340.00,1255.00,1255.00,15100 07/29/19,MTPS-W,310.00,310.00,282.00,282.00,40400 07/29/19,MTRA,362.00,362.00,362.00,362.00,0 07/29/19,MTSM,240.00,240.00,234.00,234.00,1400 07/29/19,MTWI,96.00,97.00,91.00,91.00,2175700 07/29/19,MYOH,1350.00,1395.00,1315.00,1395.00,318800 07/29/19,MYOR,2420.00,2420.00,2380.00,2410.00,7474200 07/29/19,MYRX,101.00,106.00,100.00,104.00,61212100 07/29/19,MYRXP,50.00,50.00,50.00,50.00,100 07/29/19,MYTX,62.00,63.00,61.00,62.00,12600 07/29/19,NAGA,208.00,208.00,202.00,208.00,5300 07/29/19,NASA,660.00,660.00,650.00,655.00,3286000 07/29/19,NASA-W,660.00,630.00,630.00,630.00,0 07/29/19,NATO,720.00,720.00,705.00,705.00,11937000 07/29/19,NATO-W,720.00,600.00,600.00,600.00,0 07/29/19,NELY,153.00,154.00,153.00,154.00,14400 07/29/19,NFCX,2260.00,2290.00,2260.00,2280.00,2446700 07/29/19,NICK,278.00,310.00,278.00,288.00,26800 07/29/19,NIKL,1445.00,1530.00,1360.00,1390.00,1026100 07/29/19,NIPS,282.00,282.00,282.00,282.00,0 07/29/19,NIRO,144.00,144.00,141.00,141.00,3300 07/29/19,NISP,880.00,880.00,870.00,875.00,123300 07/29/19,NOBU,910.00,910.00,910.00,910.00,0 07/29/19,NRCA,392.00,400.00,392.00,396.00,231000 07/29/19,NUSA,65.00,77.00,60.00,69.00,677545800 07/29/19,NUSA-W,12.00,13.00,10.00,12.00,39842400 07/29/19,OASA,270.00,278.00,270.00,270.00,79300 07/29/19,OCAP,322.00,322.00,322.00,322.00,0 07/29/19,OKAS,140.00,150.00,138.00,150.00,36800 07/29/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 07/29/19,PADI,715.00,720.00,705.00,710.00,21500 07/29/19,PALM,228.00,238.00,228.00,238.00,4400 07/29/19,PAMG,705.00,710.00,530.00,530.00,83697400 07/29/19,PANI,106.00,106.00,102.00,105.00,158300 07/29/19,PANR,378.00,380.00,378.00,380.00,1212800 07/29/19,PANS,1650.00,1690.00,1645.00,1670.00,585800 07/29/19,PBID,1045.00,1045.00,1020.00,1035.00,102900 07/29/19,PBRX,740.00,740.00,705.00,730.00,13188200 07/29/19,PBSA,745.00,745.00,720.00,720.00,400 07/29/19,PCAR,2180.00,2180.00,1995.00,2100.00,4011500 07/29/19,PDES,1330.00,1330.00,1330.00,1330.00,0 07/29/19,PEGE,185.00,185.00,185.00,185.00,100 07/29/19,PEHA,1790.00,1790.00,1770.00,1785.00,13400 07/29/19,PGAS,1975.00,1990.00,1965.00,1980.00,16508200 07/29/19,PGLI,440.00,440.00,440.00,440.00,0 07/29/19,PICO,1410.00,1410.00,1410.00,1410.00,0 07/29/19,PJAA,1115.00,1145.00,1110.00,1145.00,30300 07/29/19,PKPK,82.00,86.00,82.00,86.00,216200 07/29/19,PLAS,50.00,50.00,50.00,50.00,0 07/29/19,PLIN,3270.00,3330.00,3260.00,3300.00,13600 07/29/19,PNBN,1350.00,1390.00,1280.00,1375.00,6054400 07/29/19,PNBS,55.00,57.00,55.00,55.00,659200 07/29/19,PNIN,1345.00,1370.00,1330.00,1370.00,218400 07/29/19,PNLF,330.00,340.00,328.00,338.00,12648200 07/29/19,PNSE,580.00,580.00,580.00,580.00,0 07/29/19,POLA,1135.00,1140.00,1130.00,1140.00,10500 07/29/19,POLA-W,1135.00,900.00,900.00,900.00,0 07/29/19,POLI,1010.00,1040.00,970.00,1000.00,10700 07/29/19,POLL,1700.00,1700.00,1700.00,1700.00,252000 07/29/19,POLU,1860.00,1865.00,1700.00,1700.00,73000 07/29/19,POLY,75.00,86.00,75.00,83.00,1360400 07/29/19,POOL,1805.00,1825.00,1780.00,1800.00,100319500 07/29/19,POOL-W,1805.00,4010.00,4010.00,4010.00,0 07/29/19,PORT,630.00,630.00,630.00,630.00,200 07/29/19,POSA,338.00,420.00,252.00,252.00,821206900 07/29/19,POSA-W,13.00,13.00,11.00,11.00,82837300 07/29/19,POWR,895.00,900.00,875.00,890.00,5799100 07/29/19,PPRE,376.00,378.00,368.00,370.00,4782200 07/29/19,PPRO,115.00,115.00,113.00,113.00,27330000 07/29/19,PRAS,159.00,159.00,159.00,159.00,0 07/29/19,PRDA,4170.00,4190.00,4100.00,4100.00,105000 07/29/19,PRIM,460.00,460.00,460.00,460.00,100 07/29/19,PRIM-W,460.00,40.00,40.00,40.00,0 07/29/19,PSAB,236.00,240.00,232.00,234.00,2041100 07/29/19,PSDN,186.00,187.00,186.00,187.00,7800 07/29/19,PSKT,50.00,50.00,50.00,50.00,100 07/29/19,PSSI,166.00,169.00,165.00,167.00,3946400 07/29/19,PTBA,2760.00,2780.00,2690.00,2700.00,16759600 07/29/19,PTIS,292.00,292.00,292.00,292.00,0 07/29/19,PTPP,2100.00,2110.00,2020.00,2100.00,11233400 07/29/19,PTRO,1595.00,1595.00,1570.00,1575.00,554700 07/29/19,PTSN,490.00,490.00,474.00,474.00,3317800 07/29/19,PTSP,5825.00,5825.00,5825.00,5825.00,0 07/29/19,PUDP,342.00,378.00,342.00,378.00,3900 07/29/19,PWON,675.00,710.00,670.00,705.00,78092500 07/29/19,PYFA,180.00,180.00,180.00,180.00,3800 07/29/19,PZZA,1010.00,1020.00,1000.00,1005.00,470400 07/29/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 07/29/19,R-LQ45X,1073.00,1073.00,1068.00,1070.00,35400 07/29/19,RAJA,248.00,272.00,246.00,260.00,18925600 07/29/19,RALS,1365.00,1375.00,1340.00,1340.00,2768900 07/29/19,RANC,420.00,420.00,420.00,420.00,0 07/29/19,RBMS,85.00,95.00,85.00,91.00,87082000 07/29/19,RDTX,7800.00,7800.00,7800.00,7800.00,0 07/29/19,RELI,210.00,210.00,210.00,210.00,0 07/29/19,RICY,172.00,172.00,164.00,171.00,35300 07/29/19,RIGS,264.00,272.00,262.00,264.00,22600 07/29/19,RIMO,132.00,133.00,131.00,132.00,279127900 07/29/19,RISE,630.00,630.00,615.00,620.00,1452700 07/29/19,RMBA,342.00,350.00,340.00,342.00,1400 07/29/19,RODA,294.00,294.00,260.00,270.00,195800 07/29/19,ROTI,1290.00,1300.00,1270.00,1290.00,569600 07/29/19,RUIS,234.00,234.00,234.00,234.00,25000 07/29/19,SAFE,208.00,208.00,204.00,208.00,261400 07/29/19,SAME,474.00,482.00,466.00,482.00,3771700 07/29/19,SAPX,650.00,690.00,650.00,690.00,200 07/29/19,SATU,117.00,120.00,116.00,119.00,1541800 07/29/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 07/29/19,SCCO,9100.00,9100.00,9100.00,9100.00,2000 07/29/19,SCMA,1450.00,1460.00,1435.00,1440.00,7896000 07/29/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 07/29/19,SDMU,55.00,57.00,51.00,54.00,1852600 07/29/19,SDPC,108.00,110.00,108.00,110.00,5100 07/29/19,SDRA,830.00,830.00,820.00,820.00,500 07/29/19,SFAN,605.00,660.00,600.00,635.00,1107500 07/29/19,SFAN-W,605.00,500.00,500.00,500.00,0 07/29/19,SGRO,2220.00,2220.00,2220.00,2220.00,1000 07/29/19,SHID,3490.00,3510.00,3450.00,3510.00,21200 07/29/19,SHIP,765.00,775.00,765.00,770.00,757700 07/29/19,SIDO,1010.00,1010.00,985.00,1010.00,1792400 07/29/19,SILO,6275.00,6450.00,6100.00,6400.00,744600 07/29/19,SIMA,68.00,80.00,68.00,74.00,6191800 07/29/19,SIMP,342.00,344.00,336.00,340.00,3641000 07/29/19,SIPD,900.00,900.00,900.00,900.00,0 07/29/19,SKBM,440.00,440.00,440.00,440.00,100 07/29/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 07/29/19,SKRN,420.00,424.00,414.00,414.00,472100 07/29/19,SKYB,192.00,192.00,188.00,188.00,2900 07/29/19,SMAR,4000.00,4040.00,4000.00,4000.00,12700 07/29/19,SMBR,1025.00,1030.00,955.00,955.00,10709900 07/29/19,SMCB,1520.00,1520.00,1370.00,1395.00,30600 07/29/19,SMDM,141.00,141.00,141.00,141.00,100 07/29/19,SMDR,294.00,304.00,294.00,300.00,1511300 07/29/19,SMGR,12625.00,12625.00,12475.00,12550.00,4997500 07/29/19,SMKL,256.00,272.00,254.00,258.00,1558500 07/29/19,SMKL-W,50.00,50.00,32.00,35.00,472400 07/29/19,SMMA,10000.00,10000.00,10000.00,10000.00,0 07/29/19,SMMT,150.00,151.00,140.00,143.00,1379900 07/29/19,SMRA,1225.00,1265.00,1215.00,1260.00,10835200 07/29/19,SMRU,111.00,113.00,108.00,110.00,2476500 07/29/19,SMSM,1545.00,1555.00,1530.00,1540.00,3420700 07/29/19,SOCI,226.00,226.00,206.00,210.00,40967800 07/29/19,SONA,5650.00,5650.00,5650.00,5650.00,0 07/29/19,SOSS,348.00,348.00,334.00,344.00,119400 07/29/19,SOSS-W,24.00,25.00,24.00,24.00,2900 07/29/19,SOTS,294.00,294.00,294.00,294.00,0 07/29/19,SOTS-W,90.00,90.00,90.00,90.00,100 07/29/19,SPMA,316.00,326.00,316.00,322.00,2328500 07/29/19,SPTO,1070.00,1085.00,1070.00,1085.00,19406100 07/29/19,SQMI,200.00,202.00,198.00,202.00,70400 07/29/19,SRAJ,294.00,300.00,282.00,282.00,110400 07/29/19,SRIL,350.00,352.00,342.00,342.00,84346700 07/29/19,SRSN,74.00,76.00,73.00,74.00,2720700 07/29/19,SRTG,3530.00,3530.00,3520.00,3520.00,17100 07/29/19,SSIA,825.00,825.00,795.00,795.00,19782900 07/29/19,SSMS,1000.00,1055.00,985.00,1050.00,8178200 07/29/19,SSTM,500.00,500.00,500.00,500.00,0 07/29/19,STAR,98.00,98.00,97.00,97.00,1790700 07/29/19,STTP,3200.00,3200.00,3200.00,3200.00,0 07/29/19,SUGI,50.00,50.00,50.00,50.00,0 07/29/19,SULI,61.00,62.00,58.00,60.00,4898500 07/29/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 07/29/19,SURE,3040.00,3040.00,3020.00,3040.00,1323800 07/29/19,SWAT,115.00,118.00,114.00,115.00,13004000 07/29/19,TALF,372.00,372.00,346.00,346.00,1800 07/29/19,TAMU,498.00,505.00,490.00,498.00,20156200 07/29/19,TARA,745.00,750.00,745.00,750.00,61859000 07/29/19,TAXI,50.00,50.00,50.00,50.00,1000 07/29/19,TBIG,4440.00,4500.00,4300.00,4350.00,3408600 07/29/19,TBLA,830.00,830.00,800.00,805.00,905700 07/29/19,TBMS,845.00,845.00,845.00,845.00,0 07/29/19,TCID,13400.00,13400.00,13400.00,13400.00,0 07/29/19,TCPI,5700.00,5925.00,5500.00,5800.00,5285000 07/29/19,TDPM,268.00,274.00,268.00,270.00,17539100 07/29/19,TELE,456.00,456.00,420.00,428.00,573500 07/29/19,TFCO,476.00,476.00,476.00,476.00,0 07/29/19,TGKA,4100.00,4100.00,4100.00,4100.00,300 07/29/19,TGRA,810.00,810.00,800.00,810.00,14979700 07/29/19,TIFA,180.00,180.00,172.00,172.00,300 07/29/19,TINS,1025.00,1035.00,1005.00,1010.00,13657900 07/29/19,TIRA,278.00,278.00,232.00,242.00,32300 07/29/19,TIRT,66.00,66.00,65.00,66.00,1900 07/29/19,TKIM,11950.00,12125.00,11100.00,11450.00,1574200 07/29/19,TLKM,4150.00,4240.00,4140.00,4200.00,54336900 07/29/19,TMAS,165.00,166.00,161.00,165.00,2458200 07/29/19,TMPI,50.00,50.00,50.00,50.00,0 07/29/19,TMPO,162.00,170.00,162.00,162.00,6900 07/29/19,TNCA,310.00,310.00,292.00,292.00,5300 07/29/19,TOBA,370.00,370.00,352.00,360.00,83700 07/29/19,TOPS,650.00,650.00,625.00,650.00,10163500 07/29/19,TOTL,520.00,530.00,520.00,520.00,683400 07/29/19,TOTO,332.00,342.00,326.00,328.00,3865500 07/29/19,TOWR,760.00,785.00,755.00,780.00,3959300 07/29/19,TPIA,6025.00,6125.00,5975.00,6075.00,5207800 07/29/19,TPMA,300.00,300.00,298.00,298.00,11700 07/29/19,TRAM,118.00,120.00,117.00,118.00,1137426400 07/29/19,TRAM-W,49.00,50.00,49.00,50.00,2000 07/29/19,TRIL,50.00,50.00,50.00,50.00,0 07/29/19,TRIM,141.00,154.00,141.00,154.00,20100 07/29/19,TRIO,426.00,426.00,426.00,426.00,0 07/29/19,TRIS,238.00,250.00,236.00,236.00,468700 07/29/19,TRST,418.00,418.00,418.00,418.00,0 07/29/19,TRUK,120.00,125.00,119.00,120.00,6732400 07/29/19,TRUS,328.00,328.00,322.00,322.00,200 07/29/19,TSPC,1560.00,1565.00,1550.00,1560.00,78600 07/29/19,TUGU,2990.00,2990.00,2990.00,2990.00,2000 07/29/19,TURI,1030.00,1030.00,1030.00,1030.00,10000 07/29/19,ULTJ,1505.00,1530.00,1500.00,1500.00,8537600 07/29/19,UNIC,4800.00,5150.00,4800.00,5025.00,4100 07/29/19,UNIT,187.00,187.00,181.00,184.00,3100 07/29/19,UNSP,97.00,99.00,96.00,99.00,499900 07/29/19,UNTR,26525.00,26525.00,25525.00,25575.00,3932800 07/29/19,UNVR,44800.00,44825.00,43100.00,43200.00,6052500 07/29/19,URBN,2450.00,2450.00,2440.00,2450.00,95200 07/29/19,URBN-W,77.00,81.00,75.00,75.00,950300 07/29/19,VICO,102.00,106.00,102.00,106.00,10500 07/29/19,VINS,95.00,95.00,95.00,95.00,700 07/29/19,VINS-W,28.00,29.00,28.00,28.00,3300 07/29/19,VIVA,104.00,111.00,101.00,109.00,17971500 07/29/19,VOKS,380.00,382.00,370.00,374.00,3489800 07/29/19,VRNA,120.00,120.00,120.00,120.00,0 07/29/19,WAPO,93.00,93.00,86.00,91.00,137600 07/29/19,WEGE,334.00,342.00,314.00,322.00,18445700 07/29/19,WEHA,157.00,158.00,156.00,158.00,1731200 07/29/19,WICO,610.00,610.00,610.00,610.00,0 07/29/19,WIIM,240.00,246.00,230.00,232.00,6759500 07/29/19,WIKA,2340.00,2390.00,2320.00,2380.00,6456300 07/29/19,WINS,163.00,172.00,163.00,167.00,44009500 07/29/19,WOMF,314.00,314.00,312.00,314.00,42800 07/29/19,WOOD,840.00,860.00,835.00,855.00,10290700 07/29/19,WSBP,372.00,382.00,370.00,372.00,62407300 07/29/19,WSKT,2040.00,2070.00,2020.00,2060.00,7966700 07/29/19,WTON,585.00,595.00,575.00,585.00,7376700 07/29/19,XAQA,1003.00,1003.00,1003.00,1003.00,0 07/29/19,XBID,546.00,546.00,546.00,546.00,0 07/29/19,XBLQ,495.00,495.00,495.00,495.00,0 07/29/19,XBNI,1136.00,1136.00,1136.00,1136.00,0 07/29/19,XBSK,392.00,392.00,392.00,392.00,0 07/29/19,XCID,77.00,77.00,76.00,77.00,9700 07/29/19,XCIS,106.00,106.00,106.00,106.00,220600 07/29/19,XDIF,503.00,503.00,503.00,503.00,0 07/29/19,XIHD,528.00,528.00,528.00,528.00,0 07/29/19,XIIC,1189.00,1189.00,1189.00,1189.00,0 07/29/19,XIIF,715.00,715.00,715.00,715.00,0 07/29/19,XIIT,576.00,577.00,568.00,570.00,22700 07/29/19,XIJI,698.00,698.00,698.00,698.00,100 07/29/19,XIPI,180.00,180.00,180.00,180.00,100 07/29/19,XISB,398.00,398.00,398.00,398.00,0 07/29/19,XISC,787.00,787.00,787.00,787.00,0 07/29/19,XISI,370.00,370.00,370.00,370.00,200 07/29/19,XISR,414.00,414.00,410.00,410.00,2200 07/29/19,XMIG,183.00,183.00,183.00,183.00,0 07/29/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 07/29/19,XMTS,521.00,521.00,521.00,521.00,0 07/29/19,XPDV,502.00,502.00,502.00,502.00,2000 07/29/19,XPES,442.00,442.00,442.00,442.00,0 07/29/19,XPFT,565.00,565.00,565.00,565.00,0 07/29/19,XPID,497.00,497.00,497.00,497.00,0 07/29/19,XPLC,482.00,482.00,482.00,482.00,0 07/29/19,XPLQ,536.00,536.00,536.00,536.00,0 07/29/19,XPMI,1003.00,1003.00,1003.00,1003.00,200 07/29/19,XPSG,463.00,463.00,463.00,463.00,0 07/29/19,XPTD,554.00,554.00,554.00,554.00,0 07/29/19,XSBC,114.00,114.00,114.00,114.00,0 07/29/19,XSPI,750.00,750.00,750.00,750.00,0 07/29/19,YELO,191.00,202.00,191.00,198.00,1377500 07/29/19,YELO-W,25.00,26.00,24.00,24.00,533700 07/29/19,YPAS,525.00,620.00,396.00,440.00,14700 07/29/19,YULE,189.00,189.00,189.00,189.00,0 07/29/19,ZBRA,50.00,50.00,50.00,50.00,0 07/29/19,ZINC,555.00,575.00,550.00,555.00,79552200 07/29/19,ZONE,535.00,545.00,535.00,540.00,60500