,,,,,, 09/26/19,AALI,10700.00,10800.00,10500.00,10750.00,477200 09/26/19,ABBA,133.00,141.00,132.00,135.00,8834400 09/26/19,ABDA,6975.00,6975.00,6975.00,6975.00,0 09/26/19,ABMM,2040.00,2040.00,2040.00,2040.00,100 09/26/19,ACES,1750.00,1790.00,1735.00,1770.00,25480000 09/26/19,ACST,1105.00,1105.00,1055.00,1080.00,207900 09/26/19,ADES,1065.00,1080.00,1065.00,1065.00,8900 09/26/19,ADHI,1320.00,1365.00,1310.00,1345.00,5596700 09/26/19,ADMF,10500.00,10650.00,10500.00,10575.00,404800 09/26/19,ADMG,198.00,204.00,198.00,199.00,811400 09/26/19,ADRO,1300.00,1320.00,1285.00,1285.00,16697200 09/26/19,AGII,620.00,625.00,615.00,620.00,71000 09/26/19,AGRO,234.00,238.00,224.00,228.00,5593800 09/26/19,AGRS,181.00,185.00,181.00,181.00,50800 09/26/19,AHAP,79.00,82.00,72.00,75.00,4983400 09/26/19,AIMS,180.00,180.00,180.00,180.00,0 09/26/19,AISA,168.00,168.00,168.00,168.00,0 09/26/19,AKKU,50.00,50.00,50.00,50.00,51400 09/26/19,AKPI,402.00,402.00,402.00,402.00,3500 09/26/19,AKRA,3720.00,3730.00,3700.00,3720.00,8557500 09/26/19,AKSI,590.00,655.00,585.00,610.00,1845500 09/26/19,ALDO,378.00,378.00,378.00,378.00,7200 09/26/19,ALKA,484.00,550.00,414.00,482.00,37300 09/26/19,ALMI,340.00,380.00,340.00,380.00,2500 09/26/19,ALTO,362.00,380.00,362.00,380.00,10100 09/26/19,AMAG,310.00,310.00,310.00,310.00,0 09/26/19,AMFG,4600.00,4600.00,4400.00,4400.00,66900 09/26/19,AMIN,274.00,300.00,274.00,300.00,23200 09/26/19,AMRT,910.00,910.00,900.00,910.00,81600 09/26/19,ANDI,1990.00,1990.00,1835.00,1850.00,40610800 09/26/19,ANJT,815.00,815.00,800.00,815.00,128600 09/26/19,ANTM,1015.00,1030.00,1010.00,1015.00,70656200 09/26/19,APEX,675.00,675.00,478.00,510.00,24900 09/26/19,APIC,705.00,750.00,705.00,750.00,21488000 09/26/19,APIC-W,705.00,352.00,352.00,352.00,0 09/26/19,APII,171.00,184.00,171.00,175.00,5400 09/26/19,APLI,98.00,98.00,98.00,98.00,1000 09/26/19,APLN,266.00,284.00,264.00,276.00,240526000 09/26/19,APOL,50.00,50.00,50.00,50.00,0 09/26/19,APOL-W2,25.00,25.00,24.00,24.00,2000 09/26/19,ARGO,825.00,825.00,825.00,825.00,0 09/26/19,ARII,750.00,750.00,750.00,750.00,15000 09/26/19,ARKA,1600.00,1600.00,1590.00,1600.00,322200 09/26/19,ARMY,260.00,270.00,256.00,258.00,164591400 09/26/19,ARNA,515.00,520.00,496.00,510.00,139400 09/26/19,ARTA,388.00,388.00,388.00,388.00,0 09/26/19,ARTI,50.00,50.00,50.00,50.00,700 09/26/19,ARTO,790.00,830.00,790.00,820.00,32600 09/26/19,ASBI,310.00,310.00,310.00,310.00,500 09/26/19,ASDM,1020.00,1020.00,1020.00,1020.00,0 09/26/19,ASGR,1025.00,1030.00,1005.00,1005.00,25700 09/26/19,ASII,6575.00,6700.00,6525.00,6700.00,37979500 09/26/19,ASJT,185.00,192.00,183.00,185.00,62600 09/26/19,ASMI,1060.00,1060.00,995.00,1060.00,148500 09/26/19,ASRI,300.00,304.00,298.00,300.00,10562700 09/26/19,ASRM,2140.00,2220.00,2100.00,2100.00,5000 09/26/19,ASSA,800.00,800.00,780.00,795.00,381800 09/26/19,ATIC,790.00,850.00,790.00,850.00,7500 09/26/19,ATPK,194.00,194.00,194.00,194.00,0 09/26/19,AUTO,1260.00,1275.00,1255.00,1270.00,538700 09/26/19,BABP,51.00,51.00,50.00,50.00,25641800 09/26/19,BABP-W2,32.00,32.00,32.00,32.00,100 09/26/19,BABP-W3,38.00,45.00,36.00,37.00,7600 09/26/19,BACA,270.00,270.00,270.00,270.00,200 09/26/19,BACA-W2,270.00,100.00,100.00,100.00,0 09/26/19,BAJA,70.00,71.00,67.00,68.00,364000 09/26/19,BALI,1360.00,1395.00,1360.00,1395.00,96700 09/26/19,BAPA,85.00,87.00,81.00,81.00,67900 09/26/19,BAPI,141.00,142.00,105.00,111.00,333830200 09/26/19,BAPI-W,43.00,46.00,8.00,11.00,1893131400 09/26/19,BATA,705.00,705.00,705.00,705.00,0 09/26/19,BAYU,1580.00,1585.00,1580.00,1585.00,17000 09/26/19,BBCA,30000.00,30300.00,29850.00,30300.00,21971800 09/26/19,BBHI,170.00,170.00,166.00,166.00,23100 09/26/19,BBKP,274.00,274.00,270.00,272.00,1142300 09/26/19,BBLD,488.00,488.00,488.00,488.00,0 09/26/19,BBMD,2450.00,2450.00,2450.00,2450.00,20000 09/26/19,BBNI,7525.00,7650.00,7500.00,7550.00,15307500 09/26/19,BBRI,4110.00,4210.00,4100.00,4210.00,80120800 09/26/19,BBRM,50.00,50.00,50.00,50.00,0 09/26/19,BBTN,2200.00,2240.00,2100.00,2160.00,56924700 09/26/19,BBYB,280.00,280.00,280.00,280.00,0 09/26/19,BCAP,152.00,156.00,147.00,152.00,1690800 09/26/19,BCIC,450.00,450.00,450.00,450.00,0 09/26/19,BCIP,84.00,85.00,83.00,84.00,2737200 09/26/19,BDMN,4720.00,4750.00,4650.00,4680.00,1741100 09/26/19,BEEF,342.00,346.00,340.00,340.00,2542900 09/26/19,BEEF-W,44.00,44.00,37.00,39.00,738500 09/26/19,BEKS,50.00,50.00,50.00,50.00,26700 09/26/19,BELL,515.00,515.00,515.00,515.00,53700 09/26/19,BEST,280.00,282.00,272.00,274.00,3504700 09/26/19,BFIN,540.00,545.00,530.00,545.00,58900 09/26/19,BGTG,70.00,70.00,68.00,70.00,2116700 09/26/19,BHIT,73.00,74.00,72.00,72.00,13489100 09/26/19,BIKA,200.00,200.00,200.00,200.00,0 09/26/19,BIMA,51.00,51.00,50.00,50.00,2800 09/26/19,BINA,835.00,840.00,810.00,810.00,35300 09/26/19,BIPI,50.00,50.00,50.00,50.00,42200 09/26/19,BIPI-W,13.00,14.00,11.00,13.00,16669700 09/26/19,BIPP,67.00,71.00,66.00,70.00,42700 09/26/19,BIPP-W2,67.00,1.00,1.00,1.00,0 09/26/19,BIRD,2490.00,2540.00,2490.00,2490.00,89400 09/26/19,BISI,1395.00,1400.00,1370.00,1380.00,150300 09/26/19,BJBR,1595.00,1690.00,1590.00,1590.00,9442900 09/26/19,BJTM,650.00,650.00,645.00,645.00,3208000 09/26/19,BKDP,57.00,57.00,57.00,57.00,10000 09/26/19,BKSL,119.00,121.00,119.00,120.00,30521100 09/26/19,BKSL-W,23.00,24.00,22.00,23.00,335400 09/26/19,BKSW,170.00,194.00,170.00,193.00,45000 09/26/19,BLTA,50.00,50.00,50.00,50.00,4600 09/26/19,BLTZ,4000.00,4000.00,4000.00,4000.00,0 09/26/19,BLUE,595.00,610.00,585.00,595.00,260900 09/26/19,BMAS,282.00,282.00,282.00,282.00,100 09/26/19,BMRI,7000.00,7100.00,6950.00,7100.00,22735700 09/26/19,BMSR,102.00,102.00,95.00,97.00,302300 09/26/19,BMTR,354.00,362.00,354.00,362.00,8919500 09/26/19,BNBA,304.00,304.00,302.00,304.00,23900 09/26/19,BNBR,50.00,50.00,50.00,50.00,200 09/26/19,BNGA,1005.00,1010.00,1000.00,1010.00,1811400 09/26/19,BNII,222.00,224.00,220.00,224.00,567200 09/26/19,BNLI,1155.00,1170.00,1120.00,1120.00,43902000 09/26/19,BOGA,845.00,895.00,845.00,870.00,5146400 09/26/19,BOGA-W,650.00,665.00,650.00,665.00,3000 09/26/19,BOLA,368.00,368.00,356.00,368.00,339900 09/26/19,BOLT,870.00,880.00,870.00,880.00,110700 09/26/19,BORN,50.00,50.00,50.00,50.00,0 09/26/19,BOSS,790.00,800.00,785.00,800.00,290600 09/26/19,BPFI,1150.00,1150.00,1150.00,1150.00,6600 09/26/19,BPII,7975.00,7975.00,7975.00,7975.00,0 09/26/19,BPTR,101.00,102.00,100.00,100.00,86900 09/26/19,BRAM,6850.00,8150.00,6800.00,8150.00,21300 09/26/19,BRIS,416.00,426.00,410.00,412.00,4984900 09/26/19,BRMS,50.00,50.00,50.00,50.00,105300 09/26/19,BRNA,1050.00,1050.00,1050.00,1050.00,0 09/26/19,BRPT,990.00,1010.00,985.00,995.00,63644200 09/26/19,BRPT-W,570.00,625.00,570.00,625.00,800 09/26/19,BSDE,1360.00,1390.00,1335.00,1390.00,8938100 09/26/19,BSIM,590.00,590.00,590.00,590.00,0 09/26/19,BSIM-W3,55.00,55.00,55.00,55.00,0 09/26/19,BSSR,1705.00,1950.00,1705.00,1870.00,13800 09/26/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 09/26/19,BTEK,59.00,64.00,57.00,61.00,40506300 09/26/19,BTEL,50.00,50.00,50.00,50.00,0 09/26/19,BTON,204.00,210.00,204.00,204.00,17600 09/26/19,BTPN,3250.00,3250.00,3200.00,3250.00,24600 09/26/19,BTPS,3100.00,3120.00,3090.00,3120.00,29212000 09/26/19,BUDI,100.00,101.00,100.00,100.00,760700 09/26/19,BUKK,1800.00,1800.00,1800.00,1800.00,0 09/26/19,BULL,196.00,199.00,195.00,198.00,36430700 09/26/19,BULL-W,118.00,118.00,93.00,94.00,32800 09/26/19,BULL-W2,33.00,35.00,32.00,34.00,430500 09/26/19,BUMI,92.00,93.00,91.00,92.00,40920900 09/26/19,BUVA,85.00,85.00,83.00,84.00,252200 09/26/19,BVIC,183.00,183.00,175.00,180.00,1600 09/26/19,BWPT,137.00,138.00,130.00,131.00,17170000 09/26/19,BYAN,16600.00,16600.00,16600.00,16600.00,0 09/26/19,CAKK,109.00,112.00,108.00,109.00,910200 09/26/19,CAKK-W,20.00,21.00,19.00,21.00,442900 09/26/19,CAMP,468.00,496.00,452.00,458.00,1755100 09/26/19,CANI,220.00,220.00,200.00,200.00,2000 09/26/19,CARS,234.00,234.00,220.00,226.00,993000 09/26/19,CASA,390.00,398.00,386.00,398.00,7472200 09/26/19,CASA-W,390.00,127.00,127.00,127.00,0 09/26/19,CASS,645.00,645.00,645.00,645.00,0 09/26/19,CCSI,312.00,314.00,302.00,304.00,5376500 09/26/19,CEKA,1455.00,1520.00,1445.00,1485.00,58600 09/26/19,CENT,81.00,81.00,80.00,81.00,603900 09/26/19,CFIN,308.00,310.00,308.00,308.00,1365400 09/26/19,CINT,252.00,268.00,252.00,260.00,203300 09/26/19,CITA,1920.00,1920.00,1920.00,1920.00,700 09/26/19,CITY,197.00,200.00,188.00,190.00,204700 09/26/19,CITY-W,125.00,125.00,76.00,84.00,5700 09/26/19,CKRA,76.00,76.00,76.00,76.00,0 09/26/19,CLAY,5075.00,5125.00,5050.00,5075.00,2119000 09/26/19,CLEO,555.00,555.00,545.00,550.00,8186300 09/26/19,CLPI,810.00,810.00,800.00,810.00,28300 09/26/19,CMNP,1540.00,1585.00,1515.00,1540.00,92000 09/26/19,CMPP,184.00,184.00,184.00,184.00,0 09/26/19,CNKO,50.00,50.00,50.00,50.00,200 09/26/19,CNTB,250.00,250.00,250.00,250.00,0 09/26/19,CNTX,444.00,444.00,444.00,444.00,0 09/26/19,COCO,925.00,925.00,920.00,920.00,1871200 09/26/19,COCO-W,480.00,480.00,480.00,480.00,100 09/26/19,COWL,202.00,204.00,200.00,202.00,187100 09/26/19,CPIN,5200.00,5250.00,5125.00,5200.00,4039900 09/26/19,CPRI,56.00,56.00,55.00,55.00,3488000 09/26/19,CPRI-W,21.00,23.00,19.00,22.00,525800 09/26/19,CPRO,50.00,50.00,50.00,50.00,200 09/26/19,CSAP,460.00,470.00,450.00,450.00,903000 09/26/19,CSIS,98.00,99.00,95.00,98.00,1289500 09/26/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 09/26/19,CTRA,1075.00,1085.00,1050.00,1080.00,20057900 09/26/19,CTTH,88.00,90.00,88.00,89.00,67200 09/26/19,DART,344.00,344.00,344.00,344.00,2600 09/26/19,DAYA,246.00,246.00,222.00,230.00,2200 09/26/19,DEAL,1515.00,1555.00,1510.00,1555.00,10874000 09/26/19,DEAL-W,1515.00,1100.00,1100.00,1100.00,0 09/26/19,DEFI,1835.00,1910.00,1835.00,1910.00,30500 09/26/19,DEWA,50.00,50.00,50.00,50.00,0 09/26/19,DFAM,995.00,1010.00,990.00,1000.00,647900 09/26/19,DFAM-W,995.00,800.00,800.00,800.00,0 09/26/19,DGIK,50.00,50.00,50.00,50.00,4000 09/26/19,DIGI,1700.00,1705.00,1650.00,1650.00,23000 09/26/19,DILD,400.00,414.00,396.00,406.00,7110000 09/26/19,DIVA,3540.00,3620.00,3540.00,3600.00,1128100 09/26/19,DKFT,218.00,232.00,216.00,230.00,31622100 09/26/19,DLTA,7200.00,7200.00,7000.00,7050.00,9900 09/26/19,DMAS,290.00,296.00,290.00,292.00,5334100 09/26/19,DNAR,236.00,246.00,232.00,246.00,2200 09/26/19,DNET,3060.00,3060.00,3060.00,3060.00,1000 09/26/19,DOID,326.00,344.00,326.00,334.00,19194700 09/26/19,DPNS,268.00,268.00,268.00,268.00,800 09/26/19,DPUM,110.00,110.00,109.00,109.00,110300 09/26/19,DSFI,127.00,127.00,125.00,126.00,867500 09/26/19,DSNG,320.00,320.00,314.00,316.00,871100 09/26/19,DSSA,19800.00,19800.00,19800.00,19800.00,0 09/26/19,DUCK,1660.00,1675.00,1630.00,1660.00,1365200 09/26/19,DUTI,6850.00,6850.00,6850.00,6850.00,0 09/26/19,DVLA,2200.00,2200.00,2200.00,2200.00,0 09/26/19,DWGL,260.00,264.00,250.00,264.00,2681000 09/26/19,DWGL-W,57.00,61.00,53.00,59.00,2265800 09/26/19,DYAN,128.00,131.00,125.00,126.00,1465600 09/26/19,EAST,129.00,137.00,129.00,136.00,22299000 09/26/19,EAST-W,14.00,16.00,13.00,14.00,86384700 09/26/19,ECII,1120.00,1120.00,1120.00,1120.00,35000 09/26/19,EKAD,865.00,865.00,860.00,865.00,53200 09/26/19,ELSA,326.00,332.00,326.00,328.00,21328200 09/26/19,ELTY,50.00,50.00,50.00,50.00,0 09/26/19,EMDE,238.00,238.00,238.00,238.00,0 09/26/19,EMTK,5900.00,6000.00,5575.00,6000.00,31700 09/26/19,ENRG,60.00,61.00,59.00,60.00,14299500 09/26/19,ENVY,1685.00,1730.00,1685.00,1710.00,18015000 09/26/19,EPMT,2150.00,2150.00,2150.00,2150.00,0 09/26/19,ERAA,1940.00,1975.00,1910.00,1930.00,30703400 09/26/19,ERTX,138.00,138.00,129.00,136.00,20600 09/26/19,ESSA,252.00,256.00,248.00,252.00,2149800 09/26/19,ESTI,99.00,99.00,98.00,99.00,796000 09/26/19,ETWA,82.00,91.00,82.00,83.00,1377000 09/26/19,EXCL,3300.00,3510.00,3290.00,3500.00,14984500 09/26/19,FAST,2800.00,2800.00,2800.00,2800.00,0 09/26/19,FASW,7825.00,7850.00,7825.00,7850.00,25100 09/26/19,FILM,294.00,362.00,270.00,306.00,64813000 09/26/19,FINN,50.00,50.00,50.00,50.00,1000 09/26/19,FIRE,2370.00,2450.00,2330.00,2400.00,48920500 09/26/19,FIRE-W,2370.00,1910.00,1910.00,1910.00,0 09/26/19,FISH,2900.00,2900.00,2900.00,2900.00,0 09/26/19,FITT,82.00,109.00,82.00,95.00,96863200 09/26/19,FITT-W,30.00,58.00,29.00,36.00,16155300 09/26/19,FMII,640.00,640.00,640.00,640.00,0 09/26/19,FOOD,127.00,140.00,127.00,137.00,774900 09/26/19,FORU,91.00,98.00,91.00,98.00,9300 09/26/19,FORZ,915.00,955.00,915.00,955.00,1206400 09/26/19,FORZ-W,915.00,610.00,610.00,610.00,0 09/26/19,FPNI,128.00,131.00,128.00,130.00,354700 09/26/19,FREN,173.00,179.00,168.00,171.00,353729600 09/26/19,FREN-W,104.00,104.00,96.00,100.00,431800 09/26/19,FUJI,117.00,120.00,115.00,117.00,341800 09/26/19,GAMA,50.00,50.00,50.00,50.00,500 09/26/19,GDST,83.00,85.00,80.00,82.00,286200 09/26/19,GDYR,1985.00,1985.00,1985.00,1985.00,0 09/26/19,GEMA,378.00,378.00,378.00,378.00,40000 09/26/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 09/26/19,GGRM,51500.00,54275.00,51500.00,54025.00,2922000 09/26/19,GGRP,700.00,760.00,690.00,710.00,438400 09/26/19,GHON,1400.00,1400.00,1400.00,1400.00,0 09/26/19,GIAA,500.00,520.00,494.00,520.00,13085200 09/26/19,GJTL,640.00,665.00,635.00,640.00,2641300 09/26/19,GLOB,436.00,448.00,416.00,416.00,8800 09/26/19,GMFI,200.00,202.00,198.00,202.00,1741900 09/26/19,GMTD,19000.00,19000.00,19000.00,19000.00,500 09/26/19,GOLD,232.00,232.00,232.00,232.00,0 09/26/19,GOLL,50.00,50.00,50.00,50.00,0 09/26/19,GOOD,1615.00,1625.00,1610.00,1615.00,348100 09/26/19,GPRA,91.00,91.00,90.00,91.00,391700 09/26/19,GREN,328.00,328.00,328.00,328.00,0 09/26/19,GSMF,115.00,115.00,110.00,114.00,34400 09/26/19,GTBO,158.00,166.00,158.00,163.00,400 09/26/19,GWSA,185.00,185.00,175.00,184.00,655300 09/26/19,GZCO,50.00,50.00,50.00,50.00,2100 09/26/19,HADE,50.00,50.00,50.00,50.00,0 09/26/19,HDFA,136.00,141.00,136.00,141.00,1000 09/26/19,HDIT,735.00,785.00,730.00,775.00,12900 09/26/19,HDTX,120.00,120.00,120.00,120.00,0 09/26/19,HEAL,3490.00,3500.00,3480.00,3500.00,203000 09/26/19,HELI,170.00,172.00,170.00,171.00,4000 09/26/19,HELI-W,17.00,17.00,14.00,16.00,247200 09/26/19,HERO,725.00,725.00,685.00,700.00,1600 09/26/19,HEXA,3270.00,3280.00,3240.00,3280.00,348900 09/26/19,HITS,605.00,680.00,600.00,680.00,3700 09/26/19,HKMU,320.00,334.00,318.00,330.00,10523600 09/26/19,HMSP,2300.00,2370.00,2300.00,2330.00,48476200 09/26/19,HOKI,860.00,865.00,855.00,860.00,32626800 09/26/19,HOKI-W,660.00,660.00,660.00,660.00,20000 09/26/19,HOME,82.00,84.00,81.00,82.00,3285955600 09/26/19,HOTL,156.00,160.00,155.00,157.00,6479900 09/26/19,HRME,1025.00,1055.00,1025.00,1035.00,12408500 09/26/19,HRTA,316.00,320.00,306.00,312.00,681400 09/26/19,HRUM,1365.00,1365.00,1345.00,1350.00,202700 09/26/19,IATA,50.00,50.00,50.00,50.00,552500 09/26/19,IBFN,200.00,200.00,200.00,200.00,0 09/26/19,IBFN-W,28.00,28.00,28.00,28.00,0 09/26/19,IBST,9775.00,9775.00,9775.00,9775.00,0 09/26/19,ICBP,11900.00,12050.00,11875.00,12000.00,4714500 09/26/19,ICON,102.00,103.00,100.00,100.00,2900 09/26/19,IDPR,338.00,380.00,338.00,362.00,52300 09/26/19,IGAR,340.00,340.00,340.00,340.00,100 09/26/19,IIKP,50.00,50.00,50.00,50.00,73200 09/26/19,IKAI,139.00,140.00,135.00,139.00,6863200 09/26/19,IKBI,280.00,280.00,280.00,280.00,100 09/26/19,IMAS,1590.00,1630.00,1575.00,1580.00,479400 09/26/19,IMJS,436.00,436.00,426.00,430.00,188600 09/26/19,IMPC,1030.00,1035.00,1030.00,1035.00,379600 09/26/19,INAF,1595.00,1595.00,1510.00,1560.00,89900 09/26/19,INAI,432.00,432.00,432.00,432.00,4000 09/26/19,INCF,57.00,59.00,55.00,56.00,4763600 09/26/19,INCI,438.00,438.00,438.00,438.00,0 09/26/19,INCO,3630.00,3710.00,3590.00,3680.00,13451100 09/26/19,INDF,7600.00,7750.00,7600.00,7725.00,4446500 09/26/19,INDR,3620.00,3620.00,3590.00,3610.00,29500 09/26/19,INDS,2360.00,2440.00,2340.00,2420.00,4570300 09/26/19,INDX,64.00,64.00,64.00,64.00,2000 09/26/19,INDY,1360.00,1365.00,1335.00,1340.00,3668700 09/26/19,INKP,6675.00,6825.00,6625.00,6625.00,5185600 09/26/19,INOV,382.00,392.00,382.00,390.00,4186800 09/26/19,INPC,68.00,69.00,67.00,69.00,105000 09/26/19,INPC-W,7.00,7.00,7.00,7.00,1534000 09/26/19,INPP,830.00,830.00,830.00,830.00,0 09/26/19,INPS,3490.00,3490.00,3270.00,3490.00,29600 09/26/19,INRU,850.00,850.00,850.00,850.00,200 09/26/19,INTA,462.00,466.00,462.00,466.00,80200 09/26/19,INTA-W,200.00,200.00,200.00,200.00,20000 09/26/19,INTD,149.00,149.00,149.00,149.00,0 09/26/19,INTP,19250.00,19450.00,18600.00,18925.00,2846300 09/26/19,IPCC,1085.00,1090.00,1080.00,1090.00,379500 09/26/19,IPCM,236.00,236.00,232.00,234.00,58900 09/26/19,IPOL,99.00,100.00,97.00,99.00,193200 09/26/19,IPTV,530.00,535.00,515.00,525.00,14699900 09/26/19,IPTV-W,32.00,33.00,30.00,32.00,7804100 09/26/19,ISAT,2920.00,3070.00,2890.00,3040.00,8185700 09/26/19,ISSP,133.00,138.00,130.00,131.00,21798100 09/26/19,ITIC,1100.00,1155.00,1080.00,1145.00,10090500 09/26/19,ITMA,785.00,790.00,785.00,790.00,1300 09/26/19,ITMG,12950.00,12950.00,12650.00,12800.00,844000 09/26/19,ITTG,82.00,82.00,82.00,82.00,0 09/26/19,JAST,1540.00,1595.00,1540.00,1585.00,4674000 09/26/19,JAWA,113.00,120.00,110.00,113.00,9400 09/26/19,JAYA,95.00,97.00,95.00,95.00,461900 09/26/19,JAYA-W,17.00,18.00,16.00,17.00,1127900 09/26/19,JECC,5900.00,5900.00,5900.00,5900.00,0 09/26/19,JGLE,50.00,50.00,50.00,50.00,0 09/26/19,JIHD,550.00,550.00,550.00,550.00,0 09/26/19,JKON,500.00,500.00,500.00,500.00,200 09/26/19,JKSW,60.00,60.00,60.00,60.00,0 09/26/19,JMAS,885.00,885.00,885.00,885.00,0 09/26/19,JPFA,1475.00,1510.00,1470.00,1505.00,18892600 09/26/19,JRPT,655.00,660.00,640.00,660.00,4053800 09/26/19,JSKY,835.00,915.00,820.00,890.00,54022900 09/26/19,JSMR,5750.00,5775.00,5600.00,5750.00,8713700 09/26/19,JSPT,815.00,815.00,815.00,815.00,100 09/26/19,JTPE,965.00,990.00,960.00,990.00,3236400 09/26/19,KAEF,2890.00,2950.00,2890.00,2930.00,21000 09/26/19,KARW,92.00,110.00,90.00,93.00,6199600 09/26/19,KAYU,222.00,224.00,206.00,212.00,20636400 09/26/19,KBLI,650.00,665.00,640.00,650.00,14959000 09/26/19,KBLM,310.00,312.00,302.00,304.00,59000 09/26/19,KBLV,364.00,430.00,362.00,380.00,27800 09/26/19,KBRI,50.00,50.00,50.00,50.00,0 09/26/19,KDSI,1340.00,1370.00,1340.00,1350.00,254200 09/26/19,KEEN,635.00,650.00,630.00,640.00,34000500 09/26/19,KIAS,84.00,85.00,83.00,83.00,1959900 09/26/19,KICI,220.00,220.00,220.00,220.00,900 09/26/19,KIJA,312.00,316.00,312.00,314.00,5669200 09/26/19,KINO,3450.00,3480.00,3450.00,3450.00,422500 09/26/19,KIOS,412.00,414.00,410.00,412.00,7600 09/26/19,KIOS-W,200.00,200.00,125.00,125.00,5200 09/26/19,KJEN,2000.00,2000.00,1995.00,1995.00,530400 09/26/19,KKGI,222.00,226.00,212.00,222.00,92900 09/26/19,KLBF,1670.00,1675.00,1660.00,1670.00,24797500 09/26/19,KMTR,330.00,334.00,314.00,320.00,13500 09/26/19,KOBX,152.00,153.00,150.00,152.00,660100 09/26/19,KOIN,195.00,195.00,195.00,195.00,0 09/26/19,KONI,775.00,775.00,720.00,720.00,700 09/26/19,KOPI,635.00,645.00,635.00,645.00,43900 09/26/19,KOTA,620.00,650.00,615.00,640.00,8322100 09/26/19,KOTA-W,22.00,24.00,20.00,22.00,20592700 09/26/19,KPAL,620.00,630.00,600.00,620.00,899800 09/26/19,KPAS,108.00,108.00,104.00,105.00,2807200 09/26/19,KPAS-W,28.00,28.00,28.00,28.00,23100 09/26/19,KPIG,139.00,140.00,134.00,135.00,5545700 09/26/19,KRAH,1300.00,1300.00,1300.00,1300.00,0 09/26/19,KRAS,336.00,340.00,334.00,338.00,2645600 09/26/19,KREN,565.00,580.00,560.00,575.00,92489400 09/26/19,LAND,1450.00,1450.00,1370.00,1450.00,14800 09/26/19,LAPD,50.00,50.00,50.00,50.00,100 09/26/19,LCGP,114.00,114.00,114.00,114.00,0 09/26/19,LCKM,324.00,324.00,324.00,324.00,8100 09/26/19,LEAD,50.00,50.00,50.00,50.00,58100 09/26/19,LIFE,6125.00,6250.00,6100.00,6250.00,329100 09/26/19,LINK,4000.00,4020.00,3980.00,4000.00,798800 09/26/19,LION,575.00,575.00,575.00,575.00,0 09/26/19,LMAS,59.00,60.00,58.00,59.00,1100 09/26/19,LMPI,140.00,142.00,140.00,142.00,25200 09/26/19,LMSH,456.00,505.00,456.00,505.00,200 09/26/19,LPCK,1230.00,1230.00,1205.00,1220.00,1022400 09/26/19,LPGI,3900.00,3900.00,3900.00,3900.00,300 09/26/19,LPIN,292.00,292.00,292.00,292.00,1900 09/26/19,LPKR,242.00,244.00,234.00,240.00,191013900 09/26/19,LPLI,140.00,140.00,125.00,125.00,24900 09/26/19,LPPF,3030.00,3080.00,3010.00,3060.00,3151600 09/26/19,LPPS,90.00,92.00,90.00,92.00,5600 09/26/19,LRNA,142.00,160.00,142.00,153.00,48700 09/26/19,LSIP,1180.00,1205.00,1170.00,1195.00,2925300 09/26/19,LTLS,660.00,660.00,650.00,655.00,381100 09/26/19,LUCK,1480.00,1490.00,1480.00,1490.00,865700 09/26/19,MABA,50.00,50.00,50.00,50.00,400 09/26/19,MAGP,50.00,50.00,50.00,50.00,0 09/26/19,MAIN,920.00,935.00,915.00,925.00,2300400 09/26/19,MAMI,163.00,171.00,160.00,165.00,384567300 09/26/19,MAMI-W,33.00,40.00,30.00,33.00,46377500 09/26/19,MAMIP,163.00,600.00,600.00,600.00,0 09/26/19,MAPA,5250.00,5250.00,5250.00,5250.00,9000 09/26/19,MAPB,1730.00,1730.00,1725.00,1725.00,1700 09/26/19,MAPI,1000.00,1025.00,995.00,1025.00,8621600 09/26/19,MARI,258.00,258.00,258.00,258.00,100000 09/26/19,MARK,484.00,486.00,480.00,480.00,1862200 09/26/19,MASA,565.00,565.00,560.00,560.00,700 09/26/19,MAYA,7000.00,7000.00,7000.00,7000.00,0 09/26/19,MBAP,1915.00,1930.00,1905.00,1910.00,24500 09/26/19,MBSS,505.00,515.00,505.00,510.00,172200 09/26/19,MBTO,121.00,138.00,121.00,127.00,78500 09/26/19,MCAS,3250.00,3310.00,3250.00,3290.00,2995100 09/26/19,MCOR,137.00,138.00,132.00,135.00,8765000 09/26/19,MDIA,118.00,118.00,115.00,118.00,13200 09/26/19,MDKA,6450.00,6475.00,6275.00,6450.00,15998000 09/26/19,MDKI,199.00,199.00,199.00,199.00,2500 09/26/19,MDLN,240.00,242.00,236.00,240.00,9074400 09/26/19,MDRN,50.00,50.00,50.00,50.00,0 09/26/19,MEDC,725.00,730.00,725.00,730.00,5835000 09/26/19,MEDC-W,166.00,166.00,152.00,155.00,389700 09/26/19,MEGA,5650.00,5650.00,5650.00,5650.00,0 09/26/19,MERK,2810.00,2870.00,2810.00,2810.00,4800 09/26/19,META,192.00,192.00,189.00,192.00,287600 09/26/19,MFIN,1155.00,1160.00,1150.00,1160.00,411700 09/26/19,MFMI,478.00,478.00,478.00,478.00,0 09/26/19,MGNA,50.00,50.00,50.00,50.00,0 09/26/19,MGRO,860.00,875.00,860.00,875.00,5517600 09/26/19,MICE,348.00,352.00,348.00,352.00,15100 09/26/19,MIDI,1100.00,1110.00,1100.00,1110.00,1100 09/26/19,MIKA,2550.00,2680.00,2550.00,2650.00,19026600 09/26/19,MINA,2010.00,2110.00,2000.00,2000.00,4358800 09/26/19,MIRA,50.00,50.00,50.00,50.00,1900 09/26/19,MITI,51.00,51.00,51.00,51.00,0 09/26/19,MKNT,50.00,51.00,50.00,50.00,2841700 09/26/19,MKPI,16575.00,16575.00,16575.00,16575.00,0 09/26/19,MLBI,17925.00,17925.00,17925.00,17925.00,9100 09/26/19,MLIA,1295.00,1305.00,1260.00,1300.00,4266100 09/26/19,MLPL,85.00,88.00,84.00,86.00,5599600 09/26/19,MLPT,700.00,700.00,700.00,700.00,0 09/26/19,MMLP,330.00,330.00,318.00,320.00,13800 09/26/19,MNCN,1250.00,1265.00,1235.00,1245.00,21424000 09/26/19,MOLI,925.00,925.00,925.00,925.00,120000 09/26/19,MPMX,665.00,735.00,665.00,725.00,3097100 09/26/19,MPOW,172.00,190.00,170.00,176.00,321200 09/26/19,MPPA,172.00,173.00,169.00,173.00,1079600 09/26/19,MPRO,785.00,805.00,740.00,790.00,66200 09/26/19,MRAT,157.00,169.00,156.00,160.00,192700 09/26/19,MREI,6200.00,6200.00,6200.00,6200.00,700 09/26/19,MSIN,436.00,444.00,426.00,430.00,401200 09/26/19,MSKY,950.00,970.00,950.00,970.00,2900 09/26/19,MTDL,1380.00,1380.00,1375.00,1375.00,2973200 09/26/19,MTFN,50.00,50.00,50.00,50.00,51500 09/26/19,MTLA,460.00,460.00,460.00,460.00,100 09/26/19,MTPS,1430.00,1430.00,1400.00,1410.00,69300 09/26/19,MTPS-W,660.00,695.00,660.00,695.00,2400 09/26/19,MTRA,342.00,344.00,334.00,344.00,104400 09/26/19,MTSM,190.00,214.00,190.00,214.00,10900 09/26/19,MTWI,79.00,83.00,79.00,80.00,2017300 09/26/19,MYOH,1290.00,1290.00,1265.00,1290.00,215800 09/26/19,MYOR,2270.00,2290.00,2260.00,2280.00,1911600 09/26/19,MYRX,95.00,95.00,93.00,94.00,258981500 09/26/19,MYRXP,95.00,50.00,50.00,50.00,0 09/26/19,MYTX,69.00,69.00,56.00,61.00,148200 09/26/19,NASA,755.00,780.00,755.00,780.00,3163700 09/26/19,NASA-W,755.00,650.00,650.00,650.00,0 09/26/19,NATO,805.00,825.00,800.00,825.00,13071400 09/26/19,NATO-W,805.00,610.00,610.00,610.00,0 09/26/19,NELY,152.00,152.00,152.00,152.00,1000 09/26/19,NFCX,2600.00,2750.00,2600.00,2730.00,6069000 09/26/19,NICK,314.00,314.00,246.00,296.00,4000 09/26/19,NIKL,1090.00,1135.00,1090.00,1115.00,362900 09/26/19,NIPS,282.00,282.00,282.00,282.00,0 09/26/19,NIRO,142.00,142.00,139.00,140.00,2654200 09/26/19,NISP,845.00,845.00,840.00,845.00,6200 09/26/19,NOBU,875.00,875.00,875.00,875.00,100 09/26/19,NRCA,382.00,386.00,380.00,382.00,228500 09/26/19,NUSA,73.00,76.00,70.00,74.00,223558200 09/26/19,NUSA-W,10.00,11.00,9.00,10.00,4808500 09/26/19,NZIA,412.00,412.00,412.00,412.00,54300 09/26/19,NZIA-W,168.00,240.00,156.00,222.00,37193500 09/26/19,OASA,378.00,378.00,378.00,378.00,7500 09/26/19,OCAP,248.00,248.00,246.00,246.00,2800 09/26/19,OKAS,250.00,260.00,220.00,226.00,472600 09/26/19,OMRE,1400.00,1400.00,1400.00,1400.00,0 09/26/19,OPMS,364.00,392.00,330.00,348.00,103947500 09/26/19,PADI,680.00,725.00,660.00,680.00,249300 09/26/19,PALM,232.00,232.00,230.00,230.00,500 09/26/19,PAMG,143.00,143.00,139.00,139.00,1849600 09/26/19,PANI,101.00,104.00,100.00,101.00,87600 09/26/19,PANR,374.00,374.00,372.00,372.00,1272900 09/26/19,PANS,1555.00,1600.00,1550.00,1565.00,42000 09/26/19,PBID,1010.00,1010.00,1010.00,1010.00,700 09/26/19,PBRX,760.00,770.00,760.00,770.00,298200 09/26/19,PBSA,416.00,420.00,370.00,390.00,35600 09/26/19,PCAR,2100.00,2200.00,2070.00,2200.00,5900 09/26/19,PDES,1675.00,1675.00,1130.00,1400.00,3700 09/26/19,PEGE,224.00,224.00,224.00,224.00,0 09/26/19,PEHA,1385.00,1400.00,1370.00,1390.00,65400 09/26/19,PGAS,2230.00,2260.00,2150.00,2160.00,50702600 09/26/19,PGLI,242.00,242.00,240.00,242.00,1300 09/26/19,PICO,3930.00,3930.00,3930.00,3930.00,0 09/26/19,PJAA,1000.00,1010.00,995.00,1005.00,11200 09/26/19,PKPK,75.00,76.00,74.00,75.00,40400 09/26/19,PLAS,50.00,50.00,50.00,50.00,0 09/26/19,PLIN,3100.00,3100.00,3100.00,3100.00,1300 09/26/19,PNBN,1290.00,1315.00,1290.00,1300.00,2044900 09/26/19,PNBS,51.00,52.00,50.00,51.00,2484900 09/26/19,PNIN,1290.00,1290.00,1250.00,1255.00,93700 09/26/19,PNLF,300.00,302.00,300.00,300.00,2170700 09/26/19,PNSE,520.00,520.00,520.00,520.00,0 09/26/19,POLA,960.00,960.00,910.00,920.00,11900 09/26/19,POLA-W,960.00,800.00,800.00,800.00,0 09/26/19,POLI,1325.00,1340.00,1300.00,1340.00,13100 09/26/19,POLL,5650.00,6000.00,5625.00,6000.00,405800 09/26/19,POLU,1895.00,1920.00,1895.00,1910.00,12300 09/26/19,POLY,68.00,77.00,66.00,70.00,13967300 09/26/19,POOL,1675.00,1690.00,1630.00,1640.00,130165100 09/26/19,POOL-W,1675.00,4010.00,4010.00,4010.00,0 09/26/19,PORT,570.00,610.00,550.00,610.00,7100 09/26/19,POSA,112.00,112.00,112.00,112.00,0 09/26/19,POSA-W,10.00,10.00,10.00,10.00,0 09/26/19,POWR,1140.00,1160.00,1035.00,1160.00,2732800 09/26/19,PPRE,322.00,328.00,322.00,322.00,3497400 09/26/19,PPRO,99.00,102.00,97.00,102.00,71245700 09/26/19,PRAS,149.00,151.00,149.00,150.00,8500 09/26/19,PRDA,4380.00,4400.00,4380.00,4400.00,3200 09/26/19,PRIM,370.00,370.00,370.00,370.00,0 09/26/19,PRIM-W,34.00,35.00,34.00,35.00,75600 09/26/19,PSAB,262.00,268.00,248.00,262.00,13375400 09/26/19,PSDN,150.00,180.00,150.00,167.00,16400 09/26/19,PSKT,50.00,50.00,50.00,50.00,100 09/26/19,PSSI,179.00,180.00,173.00,177.00,2605100 09/26/19,PTBA,2330.00,2330.00,2290.00,2300.00,21164600 09/26/19,PTIS,254.00,254.00,254.00,254.00,0 09/26/19,PTPP,1680.00,1735.00,1650.00,1735.00,23040100 09/26/19,PTRO,1385.00,1425.00,1385.00,1390.00,233600 09/26/19,PTSN,422.00,422.00,414.00,414.00,2734600 09/26/19,PTSP,5825.00,5825.00,5825.00,5825.00,0 09/26/19,PUDP,362.00,362.00,362.00,362.00,0 09/26/19,PWON,665.00,665.00,650.00,660.00,8350100 09/26/19,PYFA,179.00,179.00,179.00,179.00,0 09/26/19,PZZA,1100.00,1100.00,1065.00,1080.00,335500 09/26/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 09/26/19,R-LQ45X,1026.00,1026.00,1026.00,1026.00,4000 09/26/19,RAJA,244.00,248.00,244.00,246.00,1402300 09/26/19,RALS,1155.00,1220.00,1150.00,1195.00,8546500 09/26/19,RANC,394.00,394.00,300.00,312.00,9331600 09/26/19,RBMS,106.00,107.00,100.00,100.00,4309600 09/26/19,RDTX,7000.00,7000.00,7000.00,7000.00,0 09/26/19,RELI,208.00,208.00,208.00,208.00,600 09/26/19,RICY,164.00,164.00,150.00,150.00,362400 09/26/19,RIGS,268.00,282.00,266.00,266.00,1492300 09/26/19,RIMO,120.00,120.00,114.00,118.00,444116200 09/26/19,RISE,600.00,605.00,590.00,605.00,1749400 09/26/19,RMBA,348.00,348.00,348.00,348.00,800 09/26/19,RODA,220.00,220.00,206.00,218.00,2100 09/26/19,ROTI,1245.00,1275.00,1245.00,1275.00,882900 09/26/19,RUIS,242.00,242.00,234.00,234.00,300 09/26/19,SAFE,200.00,204.00,200.00,204.00,434300 09/26/19,SAME,482.00,486.00,478.00,482.00,1299700 09/26/19,SAPX,1005.00,1005.00,1005.00,1005.00,0 09/26/19,SATU,110.00,112.00,109.00,109.00,302800 09/26/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 09/26/19,SCCO,9200.00,9200.00,9200.00,9200.00,2600 09/26/19,SCMA,1175.00,1185.00,1135.00,1155.00,23099600 09/26/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 09/26/19,SDMU,50.00,51.00,50.00,51.00,4113800 09/26/19,SDPC,100.00,100.00,100.00,100.00,0 09/26/19,SDRA,850.00,850.00,850.00,850.00,0 09/26/19,SFAN,1020.00,1025.00,970.00,970.00,174600 09/26/19,SFAN-W,1020.00,505.00,505.00,505.00,0 09/26/19,SGRO,2180.00,2180.00,2180.00,2180.00,0 09/26/19,SHID,3390.00,3390.00,3200.00,3340.00,4200 09/26/19,SHIP,765.00,765.00,750.00,765.00,708300 09/26/19,SIDO,1180.00,1200.00,1180.00,1195.00,2535100 09/26/19,SILO,7075.00,7150.00,7000.00,7075.00,307500 09/26/19,SIMA,76.00,80.00,73.00,74.00,3750500 09/26/19,SIMP,330.00,336.00,330.00,332.00,1956400 09/26/19,SIPD,1090.00,1095.00,1080.00,1095.00,99000 09/26/19,SKBM,500.00,610.00,380.00,610.00,53100 09/26/19,SKLT,1610.00,1610.00,1610.00,1610.00,0 09/26/19,SKRN,480.00,494.00,476.00,484.00,1657300 09/26/19,SKYB,75.00,78.00,70.00,73.00,1441300 09/26/19,SMAR,3920.00,3920.00,3920.00,3920.00,100 09/26/19,SMBR,660.00,690.00,650.00,665.00,4752100 09/26/19,SMCB,1350.00,1350.00,1340.00,1340.00,900 09/26/19,SMDM,123.00,125.00,123.00,125.00,141100 09/26/19,SMDR,278.00,282.00,276.00,276.00,140900 09/26/19,SMGR,12200.00,12500.00,12025.00,12250.00,5678100 09/26/19,SMKL,240.00,244.00,230.00,236.00,182100 09/26/19,SMKL-W,22.00,25.00,22.00,23.00,14800 09/26/19,SMMA,10925.00,10925.00,10925.00,10925.00,0 09/26/19,SMMT,122.00,122.00,118.00,122.00,44100 09/26/19,SMRA,1140.00,1220.00,1120.00,1220.00,22235300 09/26/19,SMRU,50.00,50.00,50.00,50.00,89900 09/26/19,SMSM,1410.00,1445.00,1410.00,1410.00,2192200 09/26/19,SOCI,191.00,200.00,191.00,199.00,12540300 09/26/19,SONA,5650.00,5650.00,5650.00,5650.00,0 09/26/19,SOSS,346.00,346.00,340.00,340.00,5200 09/26/19,SOSS-W,46.00,58.00,40.00,51.00,233500 09/26/19,SOTS,274.00,274.00,274.00,274.00,1300 09/26/19,SOTS-W,80.00,94.00,60.00,86.00,22600 09/26/19,SPMA,348.00,350.00,340.00,340.00,52600 09/26/19,SPTO,995.00,995.00,985.00,985.00,4711600 09/26/19,SQMI,244.00,248.00,244.00,246.00,6894600 09/26/19,SRAJ,252.00,300.00,252.00,278.00,17800 09/26/19,SRIL,324.00,324.00,322.00,324.00,9978200 09/26/19,SRSN,69.00,70.00,68.00,68.00,1067400 09/26/19,SRTG,3620.00,3730.00,3620.00,3730.00,20300 09/26/19,SSIA,720.00,740.00,715.00,740.00,23730000 09/26/19,SSMS,950.00,950.00,925.00,945.00,57534400 09/26/19,SSTM,490.00,490.00,490.00,490.00,5100 09/26/19,STAR,100.00,100.00,98.00,99.00,121900 09/26/19,STTP,4200.00,4200.00,4200.00,4200.00,0 09/26/19,SUGI,50.00,50.00,50.00,50.00,0 09/26/19,SULI,50.00,51.00,50.00,51.00,1289000 09/26/19,SUPR,3870.00,3870.00,3870.00,3870.00,0 09/26/19,SURE,3070.00,3080.00,3070.00,3080.00,846200 09/26/19,SWAT,118.00,118.00,115.00,117.00,8885900 09/26/19,TALF,350.00,350.00,350.00,350.00,300 09/26/19,TAMU,466.00,468.00,454.00,468.00,6780100 09/26/19,TARA,745.00,750.00,730.00,750.00,49595800 09/26/19,TAXI,50.00,50.00,50.00,50.00,5000 09/26/19,TBIG,6000.00,6050.00,5875.00,6050.00,14013600 09/26/19,TBLA,900.00,910.00,880.00,900.00,1090000 09/26/19,TBMS,805.00,805.00,795.00,805.00,1300 09/26/19,TCID,11700.00,11700.00,11700.00,11700.00,100 09/26/19,TCPI,8150.00,8450.00,7850.00,8075.00,25132800 09/26/19,TDPM,302.00,304.00,298.00,298.00,7874100 09/26/19,TELE,344.00,358.00,332.00,334.00,59589800 09/26/19,TFAS,232.00,266.00,222.00,244.00,29045600 09/26/19,TFCO,422.00,422.00,422.00,422.00,0 09/26/19,TGKA,4730.00,4730.00,4730.00,4730.00,0 09/26/19,TGRA,870.00,870.00,855.00,870.00,74637800 09/26/19,TIFA,165.00,165.00,165.00,165.00,0 09/26/19,TINS,1040.00,1055.00,1030.00,1030.00,22045000 09/26/19,TIRA,276.00,276.00,242.00,242.00,7400 09/26/19,TIRT,72.00,72.00,68.00,69.00,42700 09/26/19,TKIM,10525.00,10575.00,10300.00,10425.00,607200 09/26/19,TLKM,4220.00,4370.00,4200.00,4360.00,79324000 09/26/19,TMAS,126.00,129.00,124.00,126.00,11189800 09/26/19,TMPI,50.00,50.00,50.00,50.00,0 09/26/19,TMPO,176.00,176.00,170.00,170.00,8400 09/26/19,TNCA,310.00,310.00,300.00,300.00,900 09/26/19,TOBA,354.00,360.00,354.00,360.00,20100 09/26/19,TOPS,585.00,595.00,575.00,595.00,7640700 09/26/19,TOTL,474.00,474.00,464.00,470.00,1367600 09/26/19,TOTO,314.00,314.00,312.00,312.00,5500 09/26/19,TOWR,645.00,665.00,645.00,660.00,51360100 09/26/19,TPIA,8325.00,8350.00,7700.00,8350.00,4608800 09/26/19,TPMA,284.00,284.00,284.00,284.00,100 09/26/19,TRAM,106.00,107.00,104.00,104.00,1079249600 09/26/19,TRAM-W,38.00,38.00,32.00,37.00,1400 09/26/19,TRIL,50.00,50.00,50.00,50.00,0 09/26/19,TRIM,160.00,160.00,150.00,159.00,28100 09/26/19,TRIO,426.00,426.00,426.00,426.00,0 09/26/19,TRIS,270.00,274.00,270.00,272.00,306600 09/26/19,TRST,370.00,370.00,370.00,370.00,0 09/26/19,TRUK,116.00,118.00,116.00,116.00,1265600 09/26/19,TRUS,354.00,354.00,354.00,354.00,100 09/26/19,TSPC,1515.00,1530.00,1515.00,1515.00,8500 09/26/19,TUGU,3470.00,3470.00,3470.00,3470.00,25000 09/26/19,TURI,990.00,995.00,990.00,995.00,300 09/26/19,ULTJ,1515.00,1525.00,1505.00,1520.00,457400 09/26/19,UNIC,3800.00,3800.00,3800.00,3800.00,0 09/26/19,UNIT,182.00,182.00,170.00,170.00,33900 09/26/19,UNSP,90.00,91.00,84.00,90.00,4185100 09/26/19,UNTR,21125.00,21325.00,20800.00,20850.00,4031000 09/26/19,UNVR,47000.00,47000.00,46675.00,46750.00,1628300 09/26/19,URBN,2180.00,2190.00,2170.00,2190.00,210400 09/26/19,URBN-W,52.00,55.00,52.00,55.00,54200 09/26/19,VICO,108.00,108.00,104.00,106.00,5100 09/26/19,VINS,118.00,119.00,104.00,106.00,411700 09/26/19,VINS-W,15.00,17.00,13.00,14.00,8632800 09/26/19,VIVA,100.00,100.00,98.00,98.00,5994800 09/26/19,VOKS,342.00,350.00,342.00,344.00,3586000 09/26/19,VRNA,124.00,124.00,124.00,124.00,0 09/26/19,WAPO,87.00,87.00,87.00,87.00,200 09/26/19,WEGE,318.00,330.00,314.00,328.00,29454500 09/26/19,WEHA,154.00,155.00,154.00,155.00,1531200 09/26/19,WICO,525.00,525.00,525.00,525.00,2100 09/26/19,WIIM,196.00,208.00,196.00,200.00,8280800 09/26/19,WIKA,1920.00,2000.00,1920.00,1985.00,18255100 09/26/19,WINS,148.00,154.00,147.00,147.00,976600 09/26/19,WOMF,260.00,266.00,260.00,266.00,18300 09/26/19,WOOD,795.00,810.00,795.00,810.00,5809400 09/26/19,WSBP,322.00,334.00,320.00,334.00,46023300 09/26/19,WSKT,1585.00,1670.00,1560.00,1660.00,65047900 09/26/19,WTON,466.00,480.00,464.00,478.00,11404500 09/26/19,XAQA,991.00,991.00,991.00,991.00,0 09/26/19,XBID,546.00,546.00,546.00,546.00,0 09/26/19,XBLQ,488.00,488.00,488.00,488.00,0 09/26/19,XBNI,1069.00,1069.00,1069.00,1069.00,0 09/26/19,XBSK,392.00,392.00,392.00,392.00,0 09/26/19,XCID,77.00,77.00,77.00,77.00,4600 09/26/19,XCIS,104.00,104.00,104.00,104.00,0 09/26/19,XDIF,496.00,496.00,496.00,496.00,0 09/26/19,XIHD,494.00,494.00,494.00,494.00,200 09/26/19,XIIC,1125.00,1125.00,1125.00,1125.00,0 09/26/19,XIIF,641.00,651.00,641.00,650.00,600 09/26/19,XIIT,544.00,555.00,544.00,555.00,2100 09/26/19,XIJI,694.00,694.00,694.00,694.00,0 09/26/19,XIPI,171.00,171.00,171.00,171.00,0 09/26/19,XISB,398.00,398.00,398.00,398.00,0 09/26/19,XISC,756.00,756.00,756.00,756.00,0 09/26/19,XISI,351.00,351.00,350.00,350.00,2100 09/26/19,XISR,399.00,400.00,399.00,400.00,3000 09/26/19,XMIG,170.00,170.00,170.00,170.00,0 09/26/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 09/26/19,XMTS,492.00,492.00,492.00,492.00,200 09/26/19,XPDV,460.00,460.00,460.00,460.00,0 09/26/19,XPES,435.00,435.00,435.00,435.00,0 09/26/19,XPFT,528.00,528.00,528.00,528.00,0 09/26/19,XPID,519.00,519.00,519.00,519.00,0 09/26/19,XPLC,482.00,482.00,482.00,482.00,0 09/26/19,XPLQ,519.00,519.00,519.00,519.00,0 09/26/19,XPMI,957.00,957.00,957.00,957.00,200 09/26/19,XPSG,455.00,455.00,455.00,455.00,0 09/26/19,XPTD,526.00,526.00,526.00,526.00,700 09/26/19,XSBC,108.00,108.00,108.00,108.00,0 09/26/19,XSPI,750.00,750.00,750.00,750.00,0 09/26/19,XSSI,97.00,97.00,97.00,97.00,0 09/26/19,YELO,132.00,134.00,125.00,127.00,10237100 09/26/19,YELO-W,24.00,25.00,21.00,23.00,2868600 09/26/19,YPAS,510.00,510.00,510.00,510.00,0 09/26/19,YULE,150.00,150.00,150.00,150.00,0 09/26/19,ZBRA,50.00,50.00,50.00,50.00,0 09/26/19,ZINC,462.00,470.00,460.00,466.00,117695400 09/26/19,ZONE,476.00,476.00,474.00,476.00,111900