,,,,,, 07/26/19,AALI,10150.00,10200.00,10025.00,10075.00,373400 07/26/19,ABBA,158.00,160.00,153.00,155.00,8541100 07/26/19,ABDA,7000.00,7000.00,7000.00,7000.00,0 07/26/19,ABMM,1780.00,1845.00,1780.00,1845.00,7200 07/26/19,ACES,1815.00,1840.00,1790.00,1800.00,4788100 07/26/19,ACST,1355.00,1410.00,1350.00,1410.00,80600 07/26/19,ADES,1100.00,1120.00,1095.00,1120.00,41100 07/26/19,ADHI,1520.00,1520.00,1460.00,1470.00,18711000 07/26/19,ADMF,10600.00,10650.00,10100.00,10350.00,452600 07/26/19,ADMG,268.00,270.00,256.00,260.00,4957100 07/26/19,ADRO,1260.00,1260.00,1230.00,1230.00,23179100 07/26/19,AGII,620.00,625.00,615.00,620.00,247300 07/26/19,AGRO,290.00,292.00,280.00,282.00,1966100 07/26/19,AGRS,290.00,292.00,254.00,284.00,17400 07/26/19,AHAP,61.00,61.00,56.00,57.00,102800 07/26/19,AIMS,180.00,180.00,180.00,180.00,0 07/26/19,AISA,168.00,168.00,168.00,168.00,0 07/26/19,AKKU,50.00,50.00,50.00,50.00,0 07/26/19,AKPI,414.00,434.00,414.00,424.00,48100 07/26/19,AKRA,4080.00,4090.00,3930.00,4000.00,6999900 07/26/19,AKSI,276.00,312.00,276.00,312.00,600 07/26/19,ALDO,332.00,332.00,332.00,332.00,7900 07/26/19,ALKA,404.00,406.00,400.00,406.00,10500 07/26/19,ALMI,492.00,492.00,492.00,492.00,0 07/26/19,ALTO,380.00,380.00,380.00,380.00,1000 07/26/19,AMAG,310.00,310.00,310.00,310.00,0 07/26/19,AMFG,5300.00,5300.00,5300.00,5300.00,0 07/26/19,AMIN,376.00,376.00,376.00,376.00,0 07/26/19,AMRT,940.00,940.00,930.00,930.00,51900 07/26/19,ANDI,2000.00,2000.00,2000.00,2000.00,0 07/26/19,ANJT,915.00,915.00,915.00,915.00,0 07/26/19,ANTM,930.00,930.00,885.00,890.00,87812600 07/26/19,APEX,700.00,700.00,700.00,700.00,0 07/26/19,APIC,640.00,640.00,630.00,635.00,25222900 07/26/19,APIC-W,640.00,330.00,330.00,330.00,0 07/26/19,APII,167.00,167.00,167.00,167.00,0 07/26/19,APLI,111.00,115.00,99.00,115.00,469900 07/26/19,APLN,214.00,218.00,208.00,208.00,54590700 07/26/19,APOL,50.00,50.00,50.00,50.00,0 07/26/19,APOL-W2,30.00,30.00,27.00,27.00,10100 07/26/19,ARGO,825.00,825.00,825.00,825.00,0 07/26/19,ARII,765.00,765.00,765.00,765.00,1400 07/26/19,ARKA,1005.00,1040.00,1000.00,1035.00,149400 07/26/19,ARMY,258.00,258.00,246.00,252.00,23090200 07/26/19,ARNA,525.00,535.00,515.00,535.00,6707100 07/26/19,ARTA,400.00,400.00,400.00,400.00,0 07/26/19,ARTI,50.00,50.00,50.00,50.00,5100 07/26/19,ARTO,166.00,166.00,165.00,165.00,22500 07/26/19,ASBI,330.00,336.00,330.00,332.00,29400 07/26/19,ASDM,1085.00,1085.00,1085.00,1085.00,0 07/26/19,ASGR,1180.00,1185.00,1175.00,1185.00,18700 07/26/19,ASII,7175.00,7175.00,7075.00,7075.00,26627900 07/26/19,ASJT,242.00,242.00,228.00,230.00,7200 07/26/19,ASMI,860.00,865.00,860.00,860.00,1038200 07/26/19,ASRI,348.00,350.00,334.00,342.00,7580100 07/26/19,ASRM,2350.00,2350.00,2350.00,2350.00,1000 07/26/19,ASSA,845.00,850.00,840.00,845.00,711400 07/26/19,ATIC,880.00,880.00,880.00,880.00,0 07/26/19,ATPK,194.00,194.00,194.00,194.00,0 07/26/19,AUTO,1435.00,1440.00,1425.00,1430.00,897800 07/26/19,BABP,50.00,50.00,50.00,50.00,967300 07/26/19,BABP-W2,25.00,26.00,25.00,26.00,65400 07/26/19,BABP-W3,50.00,46.00,46.00,46.00,0 07/26/19,BACA,300.00,300.00,270.00,270.00,500 07/26/19,BACA-W2,300.00,100.00,100.00,100.00,0 07/26/19,BAJA,93.00,93.00,90.00,92.00,278500 07/26/19,BALI,1695.00,1695.00,1660.00,1660.00,236700 07/26/19,BAPA,90.00,90.00,89.00,89.00,36100 07/26/19,BATA,680.00,680.00,630.00,660.00,2900 07/26/19,BAYU,1200.00,1200.00,1200.00,1200.00,7200 07/26/19,BBCA,31250.00,31250.00,30950.00,30975.00,10359500 07/26/19,BBHI,158.00,158.00,155.00,156.00,28200 07/26/19,BBKP,302.00,302.00,294.00,296.00,6889100 07/26/19,BBLD,452.00,452.00,452.00,452.00,100 07/26/19,BBMD,2100.00,2100.00,2100.00,2100.00,50000 07/26/19,BBNI,8450.00,8475.00,8400.00,8425.00,19679000 07/26/19,BBRI,4410.00,4470.00,4400.00,4440.00,77381500 07/26/19,BBRM,50.00,50.00,50.00,50.00,0 07/26/19,BBTN,2410.00,2420.00,2360.00,2400.00,22018100 07/26/19,BBYB,280.00,280.00,276.00,276.00,5600 07/26/19,BCAP,226.00,226.00,222.00,226.00,28000 07/26/19,BCIC,450.00,450.00,450.00,450.00,0 07/26/19,BCIP,83.00,83.00,81.00,82.00,7566700 07/26/19,BDMN,5175.00,5300.00,5050.00,5075.00,9005900 07/26/19,BEEF,308.00,320.00,302.00,318.00,24720300 07/26/19,BEEF-W,50.00,51.00,49.00,49.00,2207900 07/26/19,BEKS,50.00,50.00,50.00,50.00,23400 07/26/19,BELL,575.00,670.00,510.00,510.00,230800 07/26/19,BEST,328.00,330.00,316.00,324.00,19907600 07/26/19,BFIN,595.00,600.00,585.00,595.00,159200 07/26/19,BGTG,73.00,74.00,72.00,73.00,3210800 07/26/19,BHIT,82.00,82.00,78.00,79.00,49116300 07/26/19,BIKA,198.00,220.00,198.00,202.00,7500 07/26/19,BIMA,50.00,50.00,50.00,50.00,500 07/26/19,BINA,925.00,930.00,920.00,930.00,22600 07/26/19,BIPI,50.00,50.00,50.00,50.00,7625800 07/26/19,BIPI-W,1.00,15.00,1.00,14.00,4165200 07/26/19,BIPP,70.00,70.00,67.00,70.00,45600 07/26/19,BIPP-W2,70.00,1.00,1.00,1.00,0 07/26/19,BIRD,2820.00,2820.00,2800.00,2820.00,389600 07/26/19,BISI,1405.00,1415.00,1390.00,1410.00,64300 07/26/19,BJBR,1655.00,1670.00,1610.00,1615.00,9610100 07/26/19,BJTM,645.00,645.00,625.00,635.00,13720400 07/26/19,BKDP,58.00,58.00,58.00,58.00,5000 07/26/19,BKSL,139.00,142.00,137.00,139.00,72280700 07/26/19,BKSL-W,30.00,30.00,29.00,29.00,3150700 07/26/19,BKSW,183.00,183.00,183.00,183.00,0 07/26/19,BLTA,50.00,50.00,50.00,50.00,3500 07/26/19,BLTZ,3800.00,3800.00,3800.00,3800.00,0 07/26/19,BLUE,640.00,680.00,640.00,660.00,1677700 07/26/19,BMAS,300.00,300.00,300.00,300.00,0 07/26/19,BMRI,7650.00,7775.00,7625.00,7750.00,31363700 07/26/19,BMSR,116.00,116.00,100.00,101.00,10200 07/26/19,BMTR,392.00,396.00,384.00,384.00,19905100 07/26/19,BNBA,282.00,284.00,278.00,280.00,23000 07/26/19,BNBR,50.00,50.00,50.00,50.00,1900 07/26/19,BNGA,1120.00,1120.00,1080.00,1085.00,9023600 07/26/19,BNII,252.00,252.00,244.00,246.00,2159100 07/26/19,BNLI,895.00,895.00,870.00,875.00,4810800 07/26/19,BOGA,715.00,715.00,690.00,690.00,4320200 07/26/19,BOGA-W,715.00,610.00,610.00,610.00,0 07/26/19,BOLA,368.00,370.00,366.00,370.00,854600 07/26/19,BOLT,855.00,855.00,845.00,850.00,114900 07/26/19,BORN,50.00,50.00,50.00,50.00,0 07/26/19,BOSS,1600.00,1650.00,1350.00,1350.00,1871800 07/26/19,BPFI,915.00,915.00,915.00,915.00,8500 07/26/19,BPII,7600.00,7600.00,7600.00,7600.00,0 07/26/19,BPTR,98.00,100.00,97.00,97.00,800800 07/26/19,BRAM,8125.00,8125.00,8125.00,8125.00,0 07/26/19,BRIS,505.00,510.00,500.00,505.00,2719500 07/26/19,BRMS,50.00,50.00,50.00,50.00,30400 07/26/19,BRNA,1075.00,1075.00,1075.00,1075.00,0 07/26/19,BRPT,3790.00,3790.00,3670.00,3690.00,17884000 07/26/19,BRPT-W,1910.00,1910.00,1910.00,1910.00,200 07/26/19,BSDE,1400.00,1410.00,1325.00,1340.00,18378000 07/26/19,BSIM,605.00,605.00,605.00,605.00,0 07/26/19,BSIM-W3,63.00,63.00,63.00,63.00,0 07/26/19,BSSR,1670.00,1700.00,1670.00,1695.00,1500 07/26/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 07/26/19,BTEK,71.00,77.00,70.00,73.00,19626100 07/26/19,BTEL,50.00,50.00,50.00,50.00,0 07/26/19,BTON,234.00,242.00,234.00,240.00,45400 07/26/19,BTPN,3480.00,3500.00,3400.00,3490.00,249600 07/26/19,BTPS,3380.00,3380.00,3280.00,3300.00,29178100 07/26/19,BUDI,102.00,102.00,100.00,101.00,1363900 07/26/19,BUKK,1705.00,1705.00,1695.00,1695.00,45200 07/26/19,BULL,197.00,198.00,195.00,196.00,38654700 07/26/19,BULL-W,81.00,94.00,81.00,91.00,33900 07/26/19,BULL-W2,26.00,29.00,26.00,26.00,1861700 07/26/19,BUMI,113.00,115.00,111.00,111.00,301076600 07/26/19,BUVA,97.00,97.00,95.00,96.00,27258800 07/26/19,BVIC,169.00,169.00,166.00,167.00,7000 07/26/19,BWPT,148.00,148.00,144.00,145.00,4263400 07/26/19,BYAN,16900.00,16900.00,16900.00,16900.00,0 07/26/19,CAKK,119.00,121.00,118.00,120.00,3613400 07/26/19,CAKK-W,30.00,32.00,30.00,32.00,133100 07/26/19,CAMP,505.00,510.00,500.00,505.00,346900 07/26/19,CANI,141.00,154.00,140.00,146.00,7100 07/26/19,CARS,236.00,238.00,234.00,236.00,918200 07/26/19,CASA,366.00,370.00,366.00,368.00,6165500 07/26/19,CASA-W,366.00,350.00,350.00,350.00,0 07/26/19,CASS,670.00,690.00,670.00,690.00,200 07/26/19,CCSI,218.00,222.00,214.00,216.00,1851300 07/26/19,CEKA,1790.00,1790.00,1630.00,1650.00,594000 07/26/19,CENT,88.00,89.00,87.00,88.00,2456800 07/26/19,CFIN,322.00,324.00,320.00,322.00,1101300 07/26/19,CINT,278.00,278.00,270.00,270.00,168900 07/26/19,CITA,1790.00,1790.00,1790.00,1790.00,10000 07/26/19,CITY,200.00,208.00,200.00,204.00,8900 07/26/19,CITY-W,200.00,98.00,98.00,98.00,0 07/26/19,CKRA,76.00,76.00,76.00,76.00,0 07/26/19,CLAY,3630.00,3720.00,3630.00,3720.00,867300 07/26/19,CLEO,478.00,478.00,470.00,476.00,11374900 07/26/19,CLPI,810.00,830.00,810.00,830.00,631000 07/26/19,CMNP,1450.00,1490.00,1410.00,1480.00,95500 07/26/19,CMPP,189.00,189.00,188.00,188.00,70300 07/26/19,CNKO,50.00,50.00,50.00,50.00,300 07/26/19,CNTB,250.00,250.00,250.00,250.00,0 07/26/19,CNTX,454.00,454.00,454.00,454.00,200 07/26/19,COCO,930.00,930.00,930.00,930.00,3766400 07/26/19,COCO-W,398.00,414.00,390.00,412.00,32700 07/26/19,COWL,216.00,218.00,210.00,216.00,121900 07/26/19,CPIN,5350.00,5375.00,5125.00,5125.00,8556500 07/26/19,CPRI,75.00,76.00,74.00,74.00,7467700 07/26/19,CPRI-W,32.00,38.00,30.00,37.00,293800 07/26/19,CPRO,50.00,50.00,50.00,50.00,83800 07/26/19,CSAP,500.00,505.00,490.00,498.00,189600 07/26/19,CSIS,103.00,103.00,95.00,100.00,3841700 07/26/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 07/26/19,CTRA,1300.00,1300.00,1255.00,1280.00,33683200 07/26/19,CTTH,100.00,104.00,99.00,100.00,1561000 07/26/19,DART,342.00,342.00,342.00,342.00,0 07/26/19,DAYA,290.00,310.00,214.00,310.00,5500 07/26/19,DEAL,1195.00,1220.00,1190.00,1205.00,12402400 07/26/19,DEAL-W,1195.00,850.00,850.00,850.00,0 07/26/19,DEFI,1995.00,1995.00,1995.00,1995.00,1000 07/26/19,DEWA,50.00,50.00,50.00,50.00,100 07/26/19,DFAM,845.00,855.00,840.00,850.00,470700 07/26/19,DFAM-W,845.00,675.00,675.00,675.00,0 07/26/19,DGIK,50.00,50.00,50.00,50.00,300 07/26/19,DIGI,1700.00,2050.00,1690.00,1975.00,11700 07/26/19,DILD,430.00,442.00,430.00,438.00,1716700 07/26/19,DIVA,3660.00,3660.00,3610.00,3610.00,562200 07/26/19,DKFT,200.00,202.00,198.00,202.00,1677000 07/26/19,DLTA,7275.00,7275.00,7150.00,7250.00,12800 07/26/19,DMAS,310.00,328.00,298.00,304.00,107913600 07/26/19,DNAR,286.00,286.00,270.00,270.00,2100 07/26/19,DNET,3100.00,3100.00,3080.00,3080.00,4600 07/26/19,DOID,498.00,498.00,486.00,488.00,10608000 07/26/19,DPNS,302.00,308.00,302.00,306.00,6400 07/26/19,DPUM,121.00,124.00,118.00,120.00,234800 07/26/19,DSFI,130.00,130.00,126.00,127.00,535700 07/26/19,DSNG,350.00,350.00,346.00,350.00,548200 07/26/19,DSSA,14250.00,14250.00,14250.00,14250.00,0 07/26/19,DUCK,1515.00,1515.00,1510.00,1510.00,200000 07/26/19,DUTI,6900.00,6900.00,6900.00,6900.00,0 07/26/19,DVLA,2260.00,2260.00,2210.00,2250.00,1000 07/26/19,DWGL,91.00,119.00,90.00,109.00,3295900 07/26/19,DWGL-W,17.00,22.00,17.00,20.00,8029500 07/26/19,DYAN,143.00,145.00,142.00,144.00,2387200 07/26/19,EAST,130.00,152.00,126.00,149.00,86549500 07/26/19,EAST-W,21.00,25.00,20.00,22.00,54092600 07/26/19,ECII,1100.00,1100.00,1100.00,1100.00,110000 07/26/19,EKAD,900.00,920.00,890.00,900.00,152800 07/26/19,ELSA,364.00,364.00,336.00,340.00,78620900 07/26/19,ELTY,50.00,50.00,50.00,50.00,0 07/26/19,EMDE,238.00,238.00,230.00,236.00,7900 07/26/19,EMTK,7400.00,7400.00,7400.00,7400.00,0 07/26/19,ENRG,56.00,57.00,56.00,56.00,11512200 07/26/19,ENVY,1130.00,1140.00,1105.00,1115.00,17046500 07/26/19,EPMT,2400.00,2400.00,2400.00,2400.00,10000 07/26/19,ERAA,1955.00,1965.00,1890.00,1890.00,18890400 07/26/19,ERTX,134.00,136.00,134.00,136.00,148600 07/26/19,ESSA,300.00,304.00,296.00,296.00,7971900 07/26/19,ESTI,88.00,88.00,87.00,88.00,66500 07/26/19,ETWA,73.00,73.00,61.00,63.00,5700 07/26/19,EXCL,3280.00,3300.00,3120.00,3170.00,14060600 07/26/19,FAST,2450.00,2450.00,2430.00,2440.00,1200 07/26/19,FASW,8100.00,8100.00,8075.00,8075.00,28200 07/26/19,FILM,960.00,995.00,950.00,995.00,26700 07/26/19,FINN,50.00,50.00,50.00,50.00,5100 07/26/19,FIRE,2580.00,2650.00,2420.00,2510.00,29971800 07/26/19,FIRE-W,2580.00,1910.00,1910.00,1910.00,0 07/26/19,FISH,2850.00,2850.00,2850.00,2850.00,1300 07/26/19,FITT,100.00,135.00,99.00,129.00,49211900 07/26/19,FITT-W,42.00,68.00,42.00,57.00,3545300 07/26/19,FMII,560.00,560.00,560.00,560.00,0 07/26/19,FOOD,196.00,242.00,179.00,220.00,36991900 07/26/19,FORU,99.00,99.00,99.00,99.00,300 07/26/19,FORZ,905.00,925.00,895.00,925.00,15220100 07/26/19,FORZ-W,905.00,466.00,466.00,466.00,0 07/26/19,FPNI,135.00,135.00,133.00,134.00,301300 07/26/19,FREN,206.00,218.00,198.00,199.00,625632800 07/26/19,FREN-W,109.00,118.00,106.00,108.00,1960100 07/26/19,FUJI,127.00,134.00,125.00,127.00,4013700 07/26/19,GAMA,50.00,50.00,50.00,50.00,700 07/26/19,GDST,90.00,90.00,87.00,87.00,27200 07/26/19,GDYR,1990.00,1990.00,1950.00,1950.00,40000 07/26/19,GEMA,358.00,360.00,358.00,360.00,20200 07/26/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 07/26/19,GGRM,77000.00,77000.00,74925.00,74950.00,1840500 07/26/19,GHON,1350.00,1350.00,1350.00,1350.00,0 07/26/19,GIAA,398.00,398.00,388.00,390.00,7679300 07/26/19,GJTL,735.00,750.00,675.00,680.00,32622100 07/26/19,GLOB,580.00,660.00,460.00,500.00,1489600 07/26/19,GMCW,860.00,860.00,860.00,860.00,0 07/26/19,GMFI,214.00,218.00,212.00,214.00,12115400 07/26/19,GMTD,19400.00,19400.00,19400.00,19400.00,600 07/26/19,GOLD,260.00,264.00,260.00,260.00,92300 07/26/19,GOLL,50.00,50.00,50.00,50.00,0 07/26/19,GOOD,1580.00,1740.00,1575.00,1670.00,1277600 07/26/19,GPRA,95.00,96.00,91.00,91.00,259400 07/26/19,GREN,328.00,328.00,328.00,328.00,0 07/26/19,GSMF,104.00,112.00,104.00,112.00,1800 07/26/19,GTBO,166.00,166.00,166.00,166.00,20100 07/26/19,GWSA,195.00,197.00,192.00,193.00,183100 07/26/19,GZCO,50.00,50.00,50.00,50.00,65100 07/26/19,HADE,50.00,50.00,50.00,50.00,5000 07/26/19,HDFA,156.00,156.00,156.00,156.00,100 07/26/19,HDIT,780.00,780.00,740.00,740.00,1904100 07/26/19,HDTX,120.00,120.00,120.00,120.00,0 07/26/19,HEAL,3200.00,3200.00,3100.00,3150.00,168600 07/26/19,HELI,180.00,187.00,175.00,177.00,446300 07/26/19,HELI-W,17.00,17.00,16.00,17.00,383600 07/26/19,HERO,790.00,790.00,790.00,790.00,1500 07/26/19,HEXA,3300.00,3300.00,3260.00,3260.00,13200 07/26/19,HITS,560.00,600.00,560.00,600.00,500 07/26/19,HKMU,360.00,366.00,356.00,362.00,15260700 07/26/19,HMSP,3000.00,3010.00,2870.00,2910.00,110620300 07/26/19,HOKI,860.00,890.00,855.00,870.00,31459400 07/26/19,HOKI-W,630.00,630.00,630.00,630.00,100 07/26/19,HOME,56.00,57.00,51.00,52.00,4399689200 07/26/19,HOTL,172.00,176.00,172.00,172.00,6366400 07/26/19,HRME,775.00,775.00,775.00,775.00,0 07/26/19,HRTA,290.00,310.00,288.00,310.00,3012100 07/26/19,HRUM,1340.00,1340.00,1305.00,1305.00,989000 07/26/19,IATA,50.00,50.00,50.00,50.00,0 07/26/19,IBFN,202.00,232.00,180.00,180.00,104700 07/26/19,IBFN-W,45.00,45.00,29.00,30.00,21600 07/26/19,IBST,8300.00,8300.00,8300.00,8300.00,0 07/26/19,ICBP,10675.00,10775.00,10250.00,10575.00,5094200 07/26/19,ICON,98.00,98.00,98.00,98.00,100 07/26/19,IDPR,388.00,408.00,388.00,408.00,200 07/26/19,IGAR,374.00,374.00,368.00,370.00,20700 07/26/19,IIKP,55.00,56.00,53.00,54.00,159600200 07/26/19,IKAI,145.00,146.00,142.00,142.00,3966300 07/26/19,IKBI,304.00,314.00,298.00,314.00,42800 07/26/19,IMAS,2500.00,2520.00,2450.00,2450.00,231700 07/26/19,IMJS,535.00,540.00,525.00,535.00,967400 07/26/19,IMPC,1030.00,1045.00,1030.00,1035.00,420800 07/26/19,INAF,2310.00,2340.00,2250.00,2250.00,327400 07/26/19,INAI,456.00,490.00,450.00,480.00,16600 07/26/19,INCF,69.00,69.00,69.00,69.00,0 07/26/19,INCI,470.00,476.00,420.00,444.00,181100 07/26/19,INCO,3000.00,3000.00,2900.00,2920.00,18099600 07/26/19,INDF,6950.00,6975.00,6675.00,6675.00,9454000 07/26/19,INDR,4800.00,5000.00,4780.00,4780.00,7600 07/26/19,INDS,2290.00,2300.00,2280.00,2300.00,236900 07/26/19,INDX,66.00,66.00,63.00,65.00,5700 07/26/19,INDY,1605.00,1605.00,1580.00,1585.00,4190300 07/26/19,INKP,7825.00,7975.00,7500.00,7550.00,8132700 07/26/19,INOV,392.00,398.00,378.00,380.00,883100 07/26/19,INPC,71.00,71.00,69.00,70.00,496100 07/26/19,INPC-W,8.00,8.00,7.00,8.00,285100 07/26/19,INPP,750.00,750.00,750.00,750.00,28900 07/26/19,INPS,3080.00,3080.00,3040.00,3040.00,1000 07/26/19,INRU,590.00,590.00,590.00,590.00,0 07/26/19,INTA,466.00,478.00,466.00,476.00,10600 07/26/19,INTA-W,466.00,200.00,200.00,200.00,0 07/26/19,INTD,152.00,152.00,148.00,148.00,4800 07/26/19,INTP,22825.00,22825.00,21900.00,22150.00,3485400 07/26/19,IPCC,1230.00,1230.00,1200.00,1230.00,616600 07/26/19,IPCM,272.00,288.00,270.00,284.00,961900 07/26/19,IPOL,104.00,106.00,101.00,106.00,843500 07/26/19,IPTV,248.00,248.00,240.00,242.00,20191600 07/26/19,IPTV-W,19.00,20.00,18.00,18.00,6276800 07/26/19,ISAT,3040.00,3210.00,3020.00,3140.00,39478000 07/26/19,ISSP,114.00,115.00,112.00,113.00,3724100 07/26/19,ITIC,655.00,670.00,625.00,645.00,3357900 07/26/19,ITMA,940.00,990.00,940.00,990.00,500 07/26/19,ITMG,17025.00,17025.00,16800.00,17000.00,986000 07/26/19,ITTG,82.00,82.00,82.00,82.00,0 07/26/19,JAST,1075.00,1080.00,1070.00,1070.00,1488900 07/26/19,JAWA,117.00,117.00,116.00,116.00,1000 07/26/19,JAYA,113.00,115.00,113.00,115.00,1902000 07/26/19,JAYA-W,22.00,23.00,21.00,23.00,660900 07/26/19,JECC,5600.00,5600.00,5400.00,5400.00,900 07/26/19,JGLE,50.00,50.00,50.00,50.00,0 07/26/19,JIHD,500.00,505.00,500.00,500.00,7500 07/26/19,JKON,470.00,470.00,470.00,470.00,100 07/26/19,JKSW,60.00,60.00,60.00,60.00,0 07/26/19,JMAS,750.00,800.00,750.00,750.00,5200 07/26/19,JPFA,1630.00,1650.00,1590.00,1620.00,30130800 07/26/19,JRPT,535.00,540.00,530.00,535.00,4401200 07/26/19,JSKY,1400.00,1400.00,1320.00,1340.00,7585800 07/26/19,JSMR,6050.00,6050.00,5725.00,5750.00,7246500 07/26/19,JSPT,980.00,980.00,980.00,980.00,0 07/26/19,JTPE,1030.00,1035.00,1030.00,1030.00,1105800 07/26/19,KAEF,3280.00,3300.00,3200.00,3220.00,144700 07/26/19,KARW,69.00,73.00,69.00,70.00,19900 07/26/19,KAYU,400.00,408.00,394.00,394.00,5682100 07/26/19,KBLI,660.00,660.00,640.00,645.00,14772300 07/26/19,KBLM,260.00,272.00,252.00,252.00,105100 07/26/19,KBLV,426.00,426.00,426.00,426.00,3000 07/26/19,KBRI,50.00,50.00,50.00,50.00,0 07/26/19,KDSI,1285.00,1290.00,1225.00,1250.00,34300 07/26/19,KIAS,98.00,99.00,94.00,96.00,2362700 07/26/19,KICI,250.00,250.00,250.00,250.00,19000 07/26/19,KIJA,308.00,310.00,304.00,308.00,6697500 07/26/19,KINO,3150.00,3150.00,3050.00,3120.00,753000 07/26/19,KIOS,550.00,565.00,535.00,540.00,15500 07/26/19,KIOS-W,170.00,170.00,170.00,170.00,100 07/26/19,KJEN,1370.00,1405.00,1360.00,1390.00,349600 07/26/19,KKGI,194.00,226.00,190.00,208.00,514900 07/26/19,KLBF,1475.00,1480.00,1445.00,1450.00,21710600 07/26/19,KMTR,320.00,328.00,310.00,328.00,5400 07/26/19,KOBX,187.00,189.00,180.00,184.00,1457800 07/26/19,KOIN,199.00,199.00,199.00,199.00,100 07/26/19,KONI,376.00,460.00,376.00,450.00,6500 07/26/19,KOPI,630.00,630.00,625.00,630.00,50000 07/26/19,KOTA,402.00,404.00,402.00,402.00,336200 07/26/19,KOTA-W,21.00,21.00,20.00,21.00,1478700 07/26/19,KPAL,515.00,515.00,470.00,480.00,13319200 07/26/19,KPAS,116.00,147.00,115.00,138.00,154284800 07/26/19,KPAS-W,26.00,43.00,26.00,36.00,4637800 07/26/19,KPIG,135.00,135.00,133.00,135.00,134300 07/26/19,KRAH,2360.00,2360.00,2360.00,2360.00,8800 07/26/19,KRAS,366.00,366.00,350.00,354.00,14022300 07/26/19,KREN,550.00,560.00,545.00,555.00,87852100 07/26/19,LAND,1810.00,1810.00,1745.00,1745.00,58000 07/26/19,LAPD,50.00,50.00,50.00,50.00,100 07/26/19,LCGP,114.00,114.00,114.00,114.00,0 07/26/19,LCKM,320.00,328.00,320.00,328.00,9100 07/26/19,LEAD,55.00,56.00,54.00,55.00,7529900 07/26/19,LIFE,12250.00,12350.00,12250.00,12350.00,298900 07/26/19,LINK,4600.00,4780.00,4420.00,4550.00,506600 07/26/19,LION,530.00,545.00,530.00,545.00,600 07/26/19,LMAS,60.00,60.00,60.00,60.00,20500 07/26/19,LMPI,139.00,139.00,139.00,139.00,0 07/26/19,LMSH,490.00,490.00,490.00,490.00,0 07/26/19,LPCK,1775.00,1775.00,1730.00,1735.00,2051300 07/26/19,LPGI,3800.00,3800.00,3800.00,3800.00,0 07/26/19,LPIN,292.00,292.00,292.00,292.00,33900 07/26/19,LPKR,280.00,280.00,272.00,274.00,112693100 07/26/19,LPLI,131.00,131.00,130.00,130.00,10200 07/26/19,LPPF,3720.00,3770.00,3670.00,3700.00,3818000 07/26/19,LPPS,98.00,98.00,96.00,96.00,315900 07/26/19,LRNA,136.00,140.00,136.00,136.00,1300 07/26/19,LSIP,1100.00,1100.00,1050.00,1050.00,10020900 07/26/19,LTLS,610.00,610.00,600.00,610.00,86000 07/26/19,LUCK,2010.00,2050.00,2000.00,2000.00,12776200 07/26/19,MABA,50.00,50.00,50.00,50.00,409700 07/26/19,MAGP,50.00,50.00,50.00,50.00,0 07/26/19,MAIN,1140.00,1140.00,1090.00,1095.00,7519700 07/26/19,MAMI,92.00,93.00,90.00,91.00,321728300 07/26/19,MAMI-W,21.00,21.00,16.00,16.00,12265800 07/26/19,MAMIP,92.00,600.00,600.00,600.00,0 07/26/19,MAPA,5200.00,5225.00,5025.00,5150.00,89100 07/26/19,MAPB,1795.00,1795.00,1795.00,1795.00,0 07/26/19,MAPI,960.00,965.00,930.00,945.00,5837000 07/26/19,MARI,236.00,240.00,230.00,240.00,7140100 07/26/19,MARK,490.00,494.00,488.00,492.00,2398400 07/26/19,MASA,625.00,625.00,600.00,605.00,10100 07/26/19,MAYA,7000.00,7000.00,7000.00,7000.00,200 07/26/19,MBAP,2200.00,2200.00,2150.00,2150.00,15100 07/26/19,MBSS,635.00,640.00,625.00,630.00,673400 07/26/19,MBTO,130.00,130.00,130.00,130.00,400 07/26/19,MCAS,3540.00,3550.00,3500.00,3500.00,1225200 07/26/19,MCOR,137.00,149.00,136.00,144.00,3209500 07/26/19,MDIA,142.00,149.00,142.00,145.00,21700 07/26/19,MDKA,5050.00,5075.00,5000.00,5025.00,13277500 07/26/19,MDKI,206.00,208.00,202.00,208.00,105500 07/26/19,MDLN,274.00,276.00,268.00,268.00,13918000 07/26/19,MDRN,50.00,50.00,50.00,50.00,1000 07/26/19,MEDC,845.00,860.00,825.00,855.00,28705600 07/26/19,MEDC-W,200.00,208.00,194.00,204.00,2342700 07/26/19,MEGA,5100.00,5100.00,5100.00,5100.00,500 07/26/19,MERK,3890.00,3910.00,3880.00,3890.00,14900 07/26/19,META,190.00,195.00,189.00,189.00,252600 07/26/19,MFIN,1005.00,1035.00,1005.00,1035.00,1700 07/26/19,MFMI,488.00,488.00,488.00,488.00,0 07/26/19,MGNA,50.00,50.00,50.00,50.00,0 07/26/19,MGRO,750.00,750.00,740.00,745.00,3525600 07/26/19,MICE,370.00,370.00,370.00,370.00,1200 07/26/19,MIDI,1100.00,1100.00,1100.00,1100.00,0 07/26/19,MIKA,2060.00,2120.00,2050.00,2110.00,3740100 07/26/19,MINA,1215.00,1215.00,1205.00,1215.00,3100 07/26/19,MIRA,50.00,50.00,50.00,50.00,0 07/26/19,MITI,51.00,51.00,51.00,51.00,0 07/26/19,MKNT,113.00,121.00,108.00,112.00,4013400 07/26/19,MKPI,17700.00,17700.00,17700.00,17700.00,0 07/26/19,MLBI,19900.00,20000.00,19100.00,19100.00,8400 07/26/19,MLIA,1515.00,1525.00,1510.00,1510.00,2018100 07/26/19,MLPL,110.00,110.00,108.00,109.00,1110800 07/26/19,MLPT,690.00,690.00,690.00,690.00,0 07/26/19,MMLP,372.00,376.00,370.00,370.00,21362600 07/26/19,MNCN,1420.00,1435.00,1370.00,1415.00,36130700 07/26/19,MOLI,975.00,1005.00,975.00,1005.00,13000 07/26/19,MPMX,810.00,810.00,790.00,795.00,2312800 07/26/19,MPOW,108.00,108.00,108.00,108.00,5000 07/26/19,MPPA,210.00,210.00,206.00,206.00,4105900 07/26/19,MPRO,725.00,725.00,725.00,725.00,3500 07/26/19,MRAT,169.00,172.00,166.00,166.00,29500 07/26/19,MREI,6100.00,6250.00,6100.00,6250.00,1200 07/26/19,MSIN,378.00,390.00,374.00,386.00,1062200 07/26/19,MSKY,990.00,990.00,985.00,990.00,1900 07/26/19,MTDL,1305.00,1305.00,1290.00,1300.00,5198500 07/26/19,MTFN,50.00,50.00,50.00,50.00,0 07/26/19,MTLA,452.00,452.00,452.00,452.00,0 07/26/19,MTPS,1345.00,1345.00,1305.00,1340.00,20100 07/26/19,MTPS-W,288.00,314.00,284.00,314.00,30200 07/26/19,MTRA,362.00,362.00,362.00,362.00,0 07/26/19,MTSM,236.00,240.00,234.00,236.00,13100 07/26/19,MTWI,99.00,99.00,94.00,95.00,1772100 07/26/19,MYOH,1355.00,1355.00,1335.00,1355.00,95900 07/26/19,MYOR,2440.00,2440.00,2390.00,2420.00,8253100 07/26/19,MYRX,105.00,105.00,100.00,101.00,912147900 07/26/19,MYRXP,50.00,50.00,50.00,50.00,10000 07/26/19,MYTX,64.00,64.00,62.00,63.00,55900 07/26/19,NAGA,200.00,212.00,200.00,212.00,70200 07/26/19,NASA,665.00,670.00,645.00,655.00,3102700 07/26/19,NASA-W,630.00,630.00,630.00,630.00,500 07/26/19,NATO,745.00,745.00,720.00,720.00,12838200 07/26/19,NATO-W,600.00,600.00,600.00,600.00,1600 07/26/19,NELY,154.00,154.00,154.00,154.00,4000 07/26/19,NFCX,2280.00,2280.00,2270.00,2270.00,521800 07/26/19,NICK,270.00,274.00,270.00,274.00,18900 07/26/19,NIKL,1530.00,1530.00,1440.00,1440.00,1131900 07/26/19,NIPS,282.00,282.00,282.00,282.00,0 07/26/19,NIRO,140.00,144.00,140.00,144.00,94000 07/26/19,NISP,885.00,885.00,880.00,880.00,33600 07/26/19,NOBU,910.00,910.00,910.00,910.00,0 07/26/19,NRCA,390.00,398.00,390.00,392.00,672400 07/26/19,NUSA,73.00,80.00,62.00,64.00,471281500 07/26/19,NUSA-W,14.00,15.00,11.00,11.00,39816700 07/26/19,OASA,278.00,278.00,272.00,272.00,60500 07/26/19,OCAP,322.00,322.00,322.00,322.00,100 07/26/19,OKAS,147.00,147.00,144.00,144.00,4100 07/26/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 07/26/19,PADI,740.00,740.00,705.00,715.00,16200 07/26/19,PALM,232.00,232.00,232.00,232.00,200 07/26/19,PAMG,720.00,720.00,690.00,705.00,8754300 07/26/19,PANI,105.00,107.00,103.00,106.00,8100 07/26/19,PANR,384.00,384.00,378.00,378.00,1093800 07/26/19,PANS,1610.00,1660.00,1610.00,1650.00,98300 07/26/19,PBID,1040.00,1050.00,1020.00,1035.00,80200 07/26/19,PBRX,670.00,790.00,650.00,690.00,113400 07/26/19,PBSA,685.00,775.00,685.00,745.00,19200 07/26/19,PCAR,1985.00,2350.00,1980.00,2140.00,14555400 07/26/19,PDES,1330.00,1330.00,1330.00,1330.00,0 07/26/19,PEGE,185.00,185.00,175.00,175.00,1500 07/26/19,PEHA,1790.00,1790.00,1745.00,1785.00,18200 07/26/19,PGAS,2000.00,2010.00,1955.00,1970.00,40005000 07/26/19,PGLI,440.00,440.00,440.00,440.00,0 07/26/19,PICO,1200.00,1465.00,1200.00,1410.00,4555300 07/26/19,PJAA,1115.00,1115.00,1110.00,1115.00,2600 07/26/19,PKPK,86.00,86.00,82.00,84.00,87600 07/26/19,PLAS,50.00,50.00,50.00,50.00,0 07/26/19,PLIN,3280.00,3280.00,3210.00,3270.00,1800 07/26/19,PNBN,1375.00,1375.00,1330.00,1350.00,3143800 07/26/19,PNBS,56.00,57.00,55.00,55.00,6353400 07/26/19,PNIN,1350.00,1350.00,1345.00,1345.00,128800 07/26/19,PNLF,340.00,340.00,330.00,330.00,23659500 07/26/19,PNSE,580.00,580.00,580.00,580.00,0 07/26/19,POLA,1140.00,1140.00,1135.00,1140.00,9100 07/26/19,POLA-W,1140.00,900.00,900.00,900.00,0 07/26/19,POLI,1000.00,1085.00,975.00,1050.00,19300 07/26/19,POLL,1790.00,1790.00,1790.00,1790.00,0 07/26/19,POLU,1800.00,2030.00,1800.00,1860.00,147200 07/26/19,POLY,85.00,88.00,85.00,85.00,2353600 07/26/19,POOL,1810.00,1855.00,1770.00,1800.00,111166100 07/26/19,POOL-W,1810.00,4010.00,4010.00,4010.00,0 07/26/19,PORT,640.00,640.00,640.00,640.00,100 07/26/19,POSA,274.00,336.00,274.00,336.00,121506200 07/26/19,POSA-W,13.00,14.00,12.00,13.00,101892700 07/26/19,POWR,895.00,905.00,875.00,895.00,3676500 07/26/19,PPRE,380.00,380.00,372.00,376.00,3150200 07/26/19,PPRO,119.00,119.00,114.00,115.00,52571700 07/26/19,PRAS,159.00,159.00,159.00,159.00,21100 07/26/19,PRDA,4070.00,4250.00,4070.00,4190.00,205700 07/26/19,PRIM,460.00,460.00,460.00,460.00,0 07/26/19,PRIM-W,35.00,40.00,34.00,40.00,28400 07/26/19,PSAB,236.00,236.00,232.00,236.00,1850400 07/26/19,PSDN,195.00,195.00,186.00,186.00,9100 07/26/19,PSKT,50.00,50.00,50.00,50.00,0 07/26/19,PSSI,171.00,171.00,165.00,166.00,5199000 07/26/19,PTBA,2790.00,2790.00,2750.00,2750.00,14034400 07/26/19,PTIS,292.00,292.00,292.00,292.00,0 07/26/19,PTPP,2120.00,2120.00,2050.00,2080.00,15021200 07/26/19,PTRO,1595.00,1605.00,1585.00,1590.00,293300 07/26/19,PTSN,510.00,515.00,482.00,488.00,5233700 07/26/19,PTSP,5825.00,5825.00,5825.00,5825.00,0 07/26/19,PUDP,336.00,336.00,336.00,336.00,500 07/26/19,PWON,680.00,685.00,670.00,670.00,38191400 07/26/19,PYFA,192.00,192.00,192.00,192.00,0 07/26/19,PZZA,1015.00,1040.00,1000.00,1000.00,103700 07/26/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 07/26/19,R-LQ45X,1087.00,1087.00,1071.00,1073.00,9400 07/26/19,RAJA,252.00,252.00,246.00,248.00,5077000 07/26/19,RALS,1370.00,1380.00,1345.00,1365.00,3572600 07/26/19,RANC,420.00,420.00,420.00,420.00,200 07/26/19,RBMS,86.00,88.00,86.00,86.00,895900 07/26/19,RDTX,7800.00,7800.00,7800.00,7800.00,100 07/26/19,RELI,210.00,210.00,210.00,210.00,0 07/26/19,RICY,168.00,172.00,168.00,172.00,500 07/26/19,RIGS,268.00,278.00,264.00,264.00,40300 07/26/19,RIMO,133.00,133.00,132.00,133.00,107122300 07/26/19,RISE,625.00,630.00,625.00,630.00,1602900 07/26/19,RMBA,344.00,366.00,342.00,342.00,12000 07/26/19,RODA,256.00,300.00,250.00,286.00,3109700 07/26/19,ROTI,1280.00,1310.00,1275.00,1290.00,1382900 07/26/19,RUIS,234.00,234.00,234.00,234.00,0 07/26/19,SAFE,204.00,208.00,204.00,208.00,251000 07/26/19,SAME,472.00,480.00,464.00,470.00,1003400 07/26/19,SAPX,700.00,700.00,700.00,700.00,0 07/26/19,SATU,117.00,119.00,116.00,116.00,1519800 07/26/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 07/26/19,SCCO,9075.00,9075.00,9075.00,9075.00,2000 07/26/19,SCMA,1465.00,1465.00,1430.00,1440.00,10189000 07/26/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 07/26/19,SDMU,56.00,56.00,54.00,55.00,573000 07/26/19,SDPC,107.00,108.00,107.00,108.00,5100 07/26/19,SDRA,830.00,830.00,830.00,830.00,0 07/26/19,SFAN,610.00,610.00,605.00,610.00,55600 07/26/19,SFAN-W,610.00,500.00,500.00,500.00,0 07/26/19,SGRO,2220.00,2220.00,2220.00,2220.00,0 07/26/19,SHID,3510.00,3510.00,3510.00,3510.00,0 07/26/19,SHIP,770.00,775.00,765.00,765.00,1223500 07/26/19,SIDO,1020.00,1025.00,990.00,1000.00,1949400 07/26/19,SILO,6350.00,6375.00,6100.00,6275.00,618100 07/26/19,SIMA,79.00,83.00,76.00,78.00,6324900 07/26/19,SIMP,350.00,352.00,342.00,342.00,4125400 07/26/19,SIPD,900.00,900.00,890.00,900.00,12100 07/26/19,SKBM,448.00,448.00,448.00,448.00,0 07/26/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 07/26/19,SKRN,412.00,422.00,412.00,414.00,1044100 07/26/19,SKYB,198.00,198.00,188.00,188.00,15900 07/26/19,SMAR,4050.00,4050.00,4000.00,4000.00,3100 07/26/19,SMBR,1070.00,1085.00,1025.00,1025.00,5307600 07/26/19,SMCB,1510.00,1510.00,1495.00,1495.00,42800 07/26/19,SMDM,140.00,145.00,140.00,143.00,16800 07/26/19,SMDR,302.00,308.00,302.00,304.00,1209100 07/26/19,SMGR,12475.00,12800.00,12200.00,12400.00,5413100 07/26/19,SMKL,264.00,268.00,254.00,256.00,2207000 07/26/19,SMKL-W,37.00,39.00,35.00,36.00,285200 07/26/19,SMMA,10000.00,10000.00,10000.00,10000.00,0 07/26/19,SMMT,152.00,152.00,146.00,151.00,30000 07/26/19,SMRA,1275.00,1275.00,1220.00,1220.00,13061200 07/26/19,SMRU,111.00,118.00,110.00,111.00,6841800 07/26/19,SMSM,1550.00,1555.00,1510.00,1540.00,3460900 07/26/19,SOCI,230.00,234.00,222.00,224.00,24071300 07/26/19,SONA,5650.00,5650.00,5650.00,5650.00,500 07/26/19,SOSS,360.00,360.00,336.00,348.00,49400 07/26/19,SOSS-W,25.00,25.00,24.00,24.00,172200 07/26/19,SOTS,286.00,294.00,282.00,294.00,3300 07/26/19,SOTS-W,100.00,100.00,77.00,80.00,28700 07/26/19,SPMA,300.00,338.00,300.00,312.00,1734500 07/26/19,SPTO,1050.00,1075.00,1050.00,1070.00,13019300 07/26/19,SQMI,202.00,206.00,199.00,202.00,233500 07/26/19,SRAJ,258.00,334.00,254.00,296.00,65900 07/26/19,SRIL,362.00,362.00,352.00,352.00,694514000 07/26/19,SRSN,76.00,76.00,73.00,74.00,2373100 07/26/19,SRTG,3600.00,3600.00,3530.00,3530.00,900 07/26/19,SSIA,855.00,855.00,805.00,820.00,34002000 07/26/19,SSMS,965.00,1000.00,935.00,1000.00,23872000 07/26/19,SSTM,414.00,500.00,414.00,500.00,2800 07/26/19,STAR,99.00,99.00,99.00,99.00,4500 07/26/19,STTP,3200.00,3200.00,3200.00,3200.00,100 07/26/19,SUGI,50.00,50.00,50.00,50.00,0 07/26/19,SULI,61.00,67.00,60.00,60.00,13524800 07/26/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 07/26/19,SURE,3030.00,3040.00,3030.00,3040.00,8200 07/26/19,SWAT,116.00,116.00,113.00,114.00,9797000 07/26/19,TALF,306.00,306.00,306.00,306.00,0 07/26/19,TAMU,494.00,515.00,488.00,496.00,18333600 07/26/19,TARA,750.00,755.00,730.00,740.00,24831000 07/26/19,TAXI,50.00,50.00,50.00,50.00,109000 07/26/19,TBIG,4460.00,4470.00,4390.00,4440.00,2237500 07/26/19,TBLA,830.00,830.00,810.00,815.00,1679500 07/26/19,TBMS,845.00,845.00,845.00,845.00,0 07/26/19,TCID,13450.00,13450.00,13400.00,13400.00,300 07/26/19,TCPI,6150.00,6200.00,5625.00,5700.00,3865800 07/26/19,TDPM,274.00,278.00,268.00,270.00,17428600 07/26/19,TELE,478.00,478.00,454.00,456.00,463600 07/26/19,TFCO,476.00,476.00,476.00,476.00,0 07/26/19,TGKA,4100.00,4100.00,4100.00,4100.00,0 07/26/19,TGRA,810.00,815.00,800.00,810.00,34663700 07/26/19,TIFA,178.00,178.00,178.00,178.00,2600 07/26/19,TINS,1040.00,1050.00,1020.00,1020.00,13611700 07/26/19,TIRA,280.00,300.00,242.00,278.00,155000 07/26/19,TIRT,66.00,67.00,66.00,66.00,32900 07/26/19,TKIM,12050.00,12500.00,11900.00,11900.00,1349100 07/26/19,TLKM,4160.00,4210.00,4110.00,4160.00,70952400 07/26/19,TMAS,170.00,174.00,163.00,164.00,4552200 07/26/19,TMPI,50.00,50.00,50.00,50.00,0 07/26/19,TMPO,168.00,168.00,162.00,162.00,2700 07/26/19,TNCA,312.00,312.00,296.00,306.00,14500 07/26/19,TOBA,380.00,380.00,368.00,372.00,65000 07/26/19,TOPS,670.00,675.00,650.00,650.00,10420300 07/26/19,TOTL,525.00,525.00,520.00,520.00,847700 07/26/19,TOTO,338.00,338.00,330.00,330.00,216700 07/26/19,TOWR,795.00,795.00,750.00,760.00,10711100 07/26/19,TPIA,5975.00,6100.00,5925.00,6100.00,10532300 07/26/19,TPMA,296.00,296.00,296.00,296.00,0 07/26/19,TRAM,120.00,120.00,117.00,118.00,824864100 07/26/19,TRAM-W,47.00,50.00,46.00,50.00,15100 07/26/19,TRIL,50.00,50.00,50.00,50.00,0 07/26/19,TRIM,148.00,148.00,141.00,145.00,23900 07/26/19,TRIO,426.00,426.00,426.00,426.00,0 07/26/19,TRIS,234.00,246.00,234.00,246.00,459100 07/26/19,TRST,418.00,418.00,418.00,418.00,0 07/26/19,TRUK,117.00,124.00,115.00,120.00,10107400 07/26/19,TRUS,330.00,330.00,330.00,330.00,100 07/26/19,TSPC,1560.00,1560.00,1530.00,1560.00,75400 07/26/19,TUGU,3000.00,3000.00,3000.00,3000.00,2000 07/26/19,TURI,1025.00,1025.00,1025.00,1025.00,700 07/26/19,ULTJ,1505.00,1510.00,1500.00,1505.00,3141700 07/26/19,UNIC,5200.00,5300.00,4700.00,5175.00,5800 07/26/19,UNIT,188.00,188.00,184.00,187.00,12200 07/26/19,UNSP,100.00,100.00,97.00,98.00,1058300 07/26/19,UNTR,26900.00,27100.00,26500.00,26525.00,1964900 07/26/19,UNVR,45000.00,45000.00,42600.00,44800.00,4119300 07/26/19,URBN,2460.00,2460.00,2450.00,2450.00,126600 07/26/19,URBN-W,77.00,77.00,76.00,76.00,481300 07/26/19,VICO,104.00,105.00,101.00,104.00,190600 07/26/19,VINS,94.00,94.00,93.00,93.00,42500 07/26/19,VINS-W,30.00,30.00,29.00,30.00,1900 07/26/19,VIVA,106.00,106.00,103.00,104.00,6531600 07/26/19,VOKS,382.00,384.00,374.00,380.00,3611900 07/26/19,VRNA,121.00,121.00,120.00,120.00,20000 07/26/19,WAPO,86.00,95.00,85.00,90.00,42500 07/26/19,WEGE,334.00,334.00,328.00,332.00,20113600 07/26/19,WEHA,158.00,158.00,157.00,157.00,1509800 07/26/19,WICO,610.00,610.00,610.00,610.00,100 07/26/19,WIIM,248.00,250.00,240.00,240.00,7385800 07/26/19,WIKA,2380.00,2380.00,2330.00,2340.00,9515500 07/26/19,WINS,163.00,165.00,161.00,161.00,619200 07/26/19,WOMF,314.00,314.00,312.00,314.00,42900 07/26/19,WOOD,860.00,870.00,835.00,840.00,7021600 07/26/19,WSBP,386.00,388.00,370.00,372.00,123218200 07/26/19,WSKT,2080.00,2080.00,2020.00,2070.00,18090200 07/26/19,WTON,580.00,585.00,565.00,585.00,16630600 07/26/19,XAQA,1003.00,1003.00,1003.00,1003.00,0 07/26/19,XBID,546.00,546.00,546.00,546.00,0 07/26/19,XBLQ,505.00,505.00,495.00,495.00,1600900 07/26/19,XBNI,1136.00,1136.00,1136.00,1136.00,300 07/26/19,XBSK,392.00,392.00,392.00,392.00,0 07/26/19,XCID,76.00,76.00,74.00,76.00,207700 07/26/19,XCIS,106.00,106.00,106.00,106.00,15400 07/26/19,XDIF,512.00,512.00,503.00,503.00,1600900 07/26/19,XIHD,528.00,528.00,528.00,528.00,0 07/26/19,XIIC,1189.00,1189.00,1189.00,1189.00,0 07/26/19,XIIF,706.00,715.00,706.00,715.00,10100 07/26/19,XIIT,582.00,582.00,578.00,578.00,20600 07/26/19,XIJI,701.00,701.00,701.00,701.00,1000 07/26/19,XIPI,180.00,180.00,180.00,180.00,20000 07/26/19,XISB,398.00,398.00,398.00,398.00,0 07/26/19,XISC,787.00,787.00,787.00,787.00,1500 07/26/19,XISI,371.00,371.00,370.00,370.00,8000 07/26/19,XISR,419.00,419.00,414.00,415.00,137500 07/26/19,XMIG,183.00,183.00,183.00,183.00,1200 07/26/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 07/26/19,XMTS,523.00,523.00,521.00,521.00,1598900 07/26/19,XPDV,518.00,518.00,518.00,518.00,0 07/26/19,XPES,442.00,442.00,442.00,442.00,0 07/26/19,XPFT,565.00,565.00,565.00,565.00,0 07/26/19,XPID,497.00,497.00,497.00,497.00,0 07/26/19,XPLC,482.00,482.00,482.00,482.00,0 07/26/19,XPLQ,536.00,536.00,536.00,536.00,0 07/26/19,XPMI,1005.00,1005.00,1002.00,1002.00,400 07/26/19,XPSG,469.00,469.00,463.00,463.00,848300 07/26/19,XPTD,554.00,554.00,554.00,554.00,0 07/26/19,XSBC,114.00,114.00,114.00,114.00,0 07/26/19,XSPI,750.00,750.00,750.00,750.00,0 07/26/19,YELO,187.00,199.00,187.00,196.00,1211200 07/26/19,YELO-W,24.00,25.00,23.00,25.00,1335300 07/26/19,YPAS,476.00,520.00,476.00,500.00,4500 07/26/19,YULE,189.00,189.00,189.00,189.00,0 07/26/19,ZBRA,50.00,50.00,50.00,50.00,0 07/26/19,ZINC,555.00,570.00,550.00,555.00,59801700 07/26/19,ZONE,560.00,565.00,540.00,540.00,67000