,,,,,, 07/16/19,AALI,10200.00,10250.00,10175.00,10225.00,333300 07/16/19,ABBA,175.00,175.00,166.00,170.00,43922700 07/16/19,ABDA,7000.00,7000.00,7000.00,7000.00,0 07/16/19,ABMM,1845.00,1845.00,1800.00,1800.00,2200 07/16/19,ACES,1850.00,1850.00,1780.00,1780.00,18379000 07/16/19,ACST,1480.00,1480.00,1400.00,1450.00,306400 07/16/19,ADES,1160.00,1160.00,1135.00,1135.00,96800 07/16/19,ADHI,1650.00,1660.00,1620.00,1640.00,9601900 07/16/19,ADMF,9850.00,10500.00,9850.00,10125.00,97000 07/16/19,ADMG,276.00,280.00,262.00,262.00,5229800 07/16/19,ADRO,1280.00,1305.00,1270.00,1285.00,21626300 07/16/19,AGII,625.00,625.00,615.00,620.00,301500 07/16/19,AGRO,312.00,316.00,312.00,312.00,3515900 07/16/19,AGRS,280.00,308.00,278.00,278.00,29800 07/16/19,AHAP,62.00,62.00,58.00,58.00,12500 07/16/19,AIMS,180.00,180.00,180.00,180.00,0 07/16/19,AISA,168.00,168.00,168.00,168.00,0 07/16/19,AKKU,50.00,50.00,50.00,50.00,2200 07/16/19,AKPI,426.00,426.00,420.00,420.00,33200 07/16/19,AKRA,4250.00,4290.00,4170.00,4190.00,4973300 07/16/19,AKSI,320.00,370.00,320.00,340.00,33700 07/16/19,ALDO,380.00,390.00,350.00,368.00,48900 07/16/19,ALKA,418.00,418.00,396.00,396.00,400 07/16/19,ALMI,494.00,494.00,494.00,494.00,200 07/16/19,ALTO,386.00,388.00,386.00,388.00,772100 07/16/19,AMAG,312.00,312.00,312.00,312.00,200 07/16/19,AMFG,5300.00,5300.00,5300.00,5300.00,0 07/16/19,AMIN,360.00,360.00,358.00,358.00,3600 07/16/19,AMRT,940.00,960.00,910.00,930.00,26800 07/16/19,ANDI,1955.00,1990.00,1955.00,1990.00,12800 07/16/19,ANJT,915.00,920.00,915.00,920.00,240100 07/16/19,ANTM,885.00,905.00,875.00,895.00,141194200 07/16/19,APEX,700.00,700.00,700.00,700.00,0 07/16/19,APIC,610.00,625.00,605.00,620.00,25381600 07/16/19,APIC-W,610.00,330.00,330.00,330.00,0 07/16/19,APII,163.00,168.00,158.00,166.00,50900 07/16/19,APLI,99.00,100.00,93.00,93.00,190400 07/16/19,APLN,238.00,240.00,222.00,228.00,195514200 07/16/19,APOL,50.00,50.00,50.00,50.00,1900 07/16/19,APOL-W2,23.00,23.00,23.00,23.00,100 07/16/19,ARGO,825.00,825.00,825.00,825.00,0 07/16/19,ARII,805.00,805.00,805.00,805.00,0 07/16/19,ARKA,850.00,855.00,555.00,665.00,3780800 07/16/19,ARMY,274.00,274.00,270.00,272.00,1874700 07/16/19,ARNA,500.00,510.00,500.00,505.00,58800 07/16/19,ARTA,400.00,400.00,400.00,400.00,0 07/16/19,ARTI,50.00,50.00,50.00,50.00,3500 07/16/19,ARTO,169.00,169.00,168.00,168.00,12900 07/16/19,ASBI,386.00,386.00,382.00,386.00,24600 07/16/19,ASDM,1050.00,1050.00,1050.00,1050.00,7600 07/16/19,ASGR,1195.00,1200.00,1180.00,1185.00,63900 07/16/19,ASII,7450.00,7475.00,7400.00,7450.00,18188000 07/16/19,ASJT,232.00,232.00,226.00,230.00,124300 07/16/19,ASMI,920.00,925.00,915.00,915.00,880900 07/16/19,ASRI,352.00,352.00,346.00,346.00,3528500 07/16/19,ASRM,2280.00,2300.00,2280.00,2300.00,29400 07/16/19,ASSA,870.00,885.00,860.00,865.00,452800 07/16/19,ATIC,830.00,830.00,830.00,830.00,2000 07/16/19,ATPK,194.00,194.00,194.00,194.00,0 07/16/19,AUTO,1470.00,1470.00,1455.00,1465.00,554500 07/16/19,BABP,50.00,50.00,50.00,50.00,75600 07/16/19,BABP-W2,29.00,29.00,26.00,26.00,19400 07/16/19,BABP-W3,49.00,49.00,49.00,49.00,2800 07/16/19,BACA,300.00,300.00,280.00,280.00,12700 07/16/19,BACA-W2,300.00,100.00,100.00,100.00,0 07/16/19,BAJA,96.00,99.00,96.00,99.00,218200 07/16/19,BALI,1690.00,1700.00,1660.00,1700.00,280000 07/16/19,BAPA,89.00,89.00,89.00,89.00,103600 07/16/19,BATA,580.00,600.00,580.00,585.00,6400 07/16/19,BAYU,1285.00,1285.00,1235.00,1270.00,6000 07/16/19,BBCA,30400.00,30525.00,30350.00,30425.00,7615000 07/16/19,BBHI,159.00,159.00,158.00,159.00,6100 07/16/19,BBKP,314.00,316.00,304.00,310.00,16198400 07/16/19,BBLD,456.00,456.00,456.00,456.00,0 07/16/19,BBMD,1950.00,1950.00,1950.00,1950.00,0 07/16/19,BBNI,9175.00,9200.00,9050.00,9075.00,17234600 07/16/19,BBRI,4500.00,4550.00,4500.00,4550.00,84477400 07/16/19,BBRM,50.00,50.00,50.00,50.00,0 07/16/19,BBTN,2480.00,2490.00,2430.00,2440.00,17340900 07/16/19,BBYB,284.00,284.00,270.00,276.00,19600 07/16/19,BCAP,230.00,230.00,228.00,230.00,183300 07/16/19,BCIC,450.00,450.00,450.00,450.00,0 07/16/19,BCIP,83.00,85.00,83.00,84.00,3667100 07/16/19,BDMN,4610.00,4690.00,4610.00,4650.00,9590800 07/16/19,BEEF,272.00,272.00,240.00,242.00,22482500 07/16/19,BEEF-W,48.00,48.00,45.00,45.00,639500 07/16/19,BEKS,50.00,50.00,50.00,50.00,13800 07/16/19,BELL,450.00,450.00,442.00,442.00,68100 07/16/19,BEST,324.00,336.00,322.00,324.00,53598700 07/16/19,BFIN,560.00,600.00,560.00,590.00,172100 07/16/19,BGTG,75.00,75.00,73.00,73.00,2575100 07/16/19,BHIT,82.00,84.00,82.00,82.00,14029300 07/16/19,BIKA,212.00,220.00,212.00,218.00,10200 07/16/19,BIMA,50.00,50.00,50.00,50.00,2500 07/16/19,BINA,1000.00,1005.00,990.00,990.00,24600 07/16/19,BIPI,58.00,58.00,51.00,52.00,552008600 07/16/19,BIPI-W,20.00,25.00,16.00,19.00,233547200 07/16/19,BIPP,72.00,72.00,68.00,70.00,458800 07/16/19,BIPP-W2,72.00,1.00,1.00,1.00,0 07/16/19,BIRD,2980.00,3020.00,2970.00,2980.00,950400 07/16/19,BISI,1440.00,1440.00,1400.00,1425.00,190200 07/16/19,BJBR,1675.00,1675.00,1635.00,1660.00,9103200 07/16/19,BJTM,645.00,650.00,645.00,650.00,2584600 07/16/19,BKDP,58.00,58.00,58.00,58.00,136600 07/16/19,BKSL,126.00,132.00,124.00,130.00,147396700 07/16/19,BKSL-W,29.00,30.00,28.00,30.00,1098000 07/16/19,BKSW,178.00,185.00,178.00,185.00,20200 07/16/19,BLTA,50.00,50.00,50.00,50.00,500 07/16/19,BLTZ,3800.00,3800.00,3800.00,3800.00,0 07/16/19,BLUE,705.00,780.00,640.00,780.00,2829400 07/16/19,BMAS,302.00,302.00,300.00,302.00,15900 07/16/19,BMRI,8075.00,8125.00,7975.00,8075.00,73313200 07/16/19,BMSR,110.00,120.00,110.00,117.00,43700 07/16/19,BMTR,424.00,426.00,402.00,406.00,40092500 07/16/19,BNBA,276.00,276.00,274.00,274.00,24200 07/16/19,BNBR,50.00,50.00,50.00,50.00,300 07/16/19,BNGA,1095.00,1120.00,1090.00,1110.00,3821400 07/16/19,BNII,254.00,258.00,252.00,252.00,1834800 07/16/19,BNLI,955.00,960.00,940.00,950.00,11568000 07/16/19,BOGA,760.00,760.00,755.00,760.00,6369500 07/16/19,BOGA-W,760.00,600.00,600.00,600.00,0 07/16/19,BOLA,370.00,370.00,364.00,370.00,1213800 07/16/19,BOLT,865.00,865.00,855.00,860.00,110600 07/16/19,BORN,50.00,50.00,50.00,50.00,0 07/16/19,BOSS,1905.00,1910.00,1890.00,1910.00,6436300 07/16/19,BPFI,890.00,890.00,890.00,890.00,18900 07/16/19,BPII,7600.00,7600.00,7600.00,7600.00,0 07/16/19,BPTR,101.00,104.00,99.00,102.00,148300 07/16/19,BRAM,14000.00,14000.00,14000.00,14000.00,0 07/16/19,BRIS,510.00,535.00,510.00,525.00,35780600 07/16/19,BRMS,50.00,50.00,50.00,50.00,22300 07/16/19,BRNA,1075.00,1075.00,1075.00,1075.00,0 07/16/19,BRPT,3610.00,3610.00,3570.00,3590.00,7096500 07/16/19,BRPT-W,3610.00,1770.00,1770.00,1770.00,0 07/16/19,BSDE,1500.00,1510.00,1495.00,1500.00,6300300 07/16/19,BSIM,605.00,605.00,605.00,605.00,2100 07/16/19,BSIM-W3,59.00,59.00,52.00,53.00,46800 07/16/19,BSSR,1750.00,1750.00,1690.00,1740.00,1000 07/16/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 07/16/19,BTEK,82.00,85.00,76.00,77.00,12697300 07/16/19,BTEL,50.00,50.00,50.00,50.00,0 07/16/19,BTON,236.00,244.00,226.00,230.00,223800 07/16/19,BTPN,3530.00,3550.00,3450.00,3480.00,359700 07/16/19,BTPS,3610.00,3630.00,3500.00,3570.00,26584600 07/16/19,BUDI,100.00,101.00,100.00,100.00,286800 07/16/19,BUKK,1900.00,1900.00,1850.00,1850.00,31600 07/16/19,BULL,189.00,190.00,187.00,188.00,13593200 07/16/19,BULL-W,91.00,91.00,91.00,91.00,300 07/16/19,BULL-W2,27.00,28.00,26.00,26.00,959700 07/16/19,BUMI,118.00,119.00,116.00,117.00,119399300 07/16/19,BUVA,100.00,101.00,99.00,99.00,29711700 07/16/19,BVIC,168.00,169.00,168.00,168.00,31000 07/16/19,BWPT,157.00,158.00,155.00,155.00,3553300 07/16/19,BYAN,17150.00,17150.00,17150.00,17150.00,100 07/16/19,CAKK,120.00,127.00,119.00,123.00,16482000 07/16/19,CAKK-W,33.00,35.00,31.00,31.00,5804800 07/16/19,CAMP,520.00,520.00,510.00,520.00,2255400 07/16/19,CANI,153.00,153.00,153.00,153.00,0 07/16/19,CARS,244.00,246.00,242.00,246.00,464300 07/16/19,CASA,380.00,382.00,378.00,380.00,9019300 07/16/19,CASA-W,380.00,350.00,350.00,350.00,0 07/16/19,CASS,680.00,730.00,620.00,730.00,78700 07/16/19,CCSI,224.00,242.00,224.00,234.00,8800800 07/16/19,CEKA,1530.00,1585.00,1525.00,1565.00,73500 07/16/19,CENT,92.00,93.00,91.00,91.00,7560700 07/16/19,CFIN,310.00,332.00,310.00,314.00,1525000 07/16/19,CINT,266.00,300.00,266.00,300.00,197500 07/16/19,CITA,1600.00,1600.00,1600.00,1600.00,3000 07/16/19,CITY,208.00,214.00,200.00,212.00,21800 07/16/19,CITY-W,52.00,98.00,52.00,98.00,400 07/16/19,CKRA,76.00,76.00,76.00,76.00,0 07/16/19,CLAY,3630.00,3630.00,3570.00,3570.00,30000 07/16/19,CLEO,444.00,446.00,434.00,438.00,15953200 07/16/19,CLPI,800.00,805.00,790.00,800.00,103900 07/16/19,CMNP,1445.00,1450.00,1400.00,1410.00,60400 07/16/19,CMPP,184.00,194.00,184.00,191.00,17200 07/16/19,CNKO,50.00,50.00,50.00,50.00,200 07/16/19,CNTB,250.00,250.00,250.00,250.00,0 07/16/19,CNTX,468.00,468.00,468.00,468.00,0 07/16/19,COCO,930.00,935.00,930.00,930.00,5175800 07/16/19,COCO-W,930.00,338.00,338.00,338.00,0 07/16/19,COWL,220.00,266.00,220.00,238.00,834600 07/16/19,CPIN,5475.00,5525.00,5325.00,5375.00,6487500 07/16/19,CPRI,75.00,76.00,74.00,74.00,12060700 07/16/19,CPRI-W,40.00,43.00,39.00,39.00,417400 07/16/19,CPRO,50.00,50.00,50.00,50.00,13200 07/16/19,CSAP,550.00,580.00,515.00,520.00,771300 07/16/19,CSIS,98.00,99.00,92.00,94.00,6231200 07/16/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 07/16/19,CTRA,1215.00,1215.00,1180.00,1185.00,18760400 07/16/19,CTTH,101.00,103.00,100.00,102.00,928800 07/16/19,DART,346.00,346.00,346.00,346.00,0 07/16/19,DAYA,214.00,214.00,214.00,214.00,0 07/16/19,DEAL,1210.00,1225.00,1185.00,1205.00,16128200 07/16/19,DEAL-W,1210.00,850.00,850.00,850.00,0 07/16/19,DEFI,1995.00,1995.00,1995.00,1995.00,600 07/16/19,DEWA,50.00,50.00,50.00,50.00,20000 07/16/19,DFAM,840.00,845.00,830.00,840.00,521900 07/16/19,DFAM-W,840.00,685.00,685.00,685.00,0 07/16/19,DGIK,50.00,50.00,50.00,50.00,200 07/16/19,DIGI,1700.00,1750.00,1695.00,1750.00,12400 07/16/19,DILD,450.00,450.00,428.00,438.00,9704400 07/16/19,DIVA,3450.00,3450.00,3400.00,3440.00,325200 07/16/19,DKFT,202.00,202.00,200.00,200.00,692400 07/16/19,DLTA,7200.00,7200.00,7200.00,7200.00,6300 07/16/19,DMAS,290.00,292.00,282.00,282.00,35112500 07/16/19,DNAR,268.00,284.00,262.00,276.00,64500 07/16/19,DNET,3010.00,3020.00,3010.00,3020.00,5200 07/16/19,DOID,500.00,505.00,496.00,505.00,5479700 07/16/19,DPNS,302.00,302.00,302.00,302.00,14000 07/16/19,DPUM,124.00,129.00,123.00,127.00,2200 07/16/19,DSFI,124.00,125.00,123.00,123.00,1700000 07/16/19,DSNG,356.00,356.00,350.00,356.00,395200 07/16/19,DSSA,14500.00,14500.00,14500.00,14500.00,0 07/16/19,DUCK,1560.00,1585.00,1550.00,1550.00,356800 07/16/19,DUTI,6900.00,6900.00,6900.00,6900.00,0 07/16/19,DVLA,2290.00,2290.00,2290.00,2290.00,300 07/16/19,DWGL,90.00,93.00,90.00,93.00,11200 07/16/19,DWGL-W,18.00,18.00,17.00,18.00,156300 07/16/19,DYAN,143.00,144.00,141.00,143.00,6423100 07/16/19,EAST,125.00,130.00,118.00,122.00,12432100 07/16/19,EAST-W,21.00,21.00,19.00,19.00,22577900 07/16/19,ECII,1100.00,1100.00,1100.00,1100.00,180000 07/16/19,EKAD,880.00,985.00,880.00,930.00,790100 07/16/19,ELSA,370.00,374.00,368.00,372.00,7720800 07/16/19,ELTY,50.00,50.00,50.00,50.00,0 07/16/19,EMDE,242.00,242.00,240.00,242.00,15800 07/16/19,EMTK,7500.00,7500.00,7500.00,7500.00,0 07/16/19,ENRG,59.00,60.00,58.00,58.00,12000800 07/16/19,ENVY,890.00,1090.00,890.00,1065.00,112006500 07/16/19,EPMT,2350.00,2350.00,2350.00,2350.00,1000 07/16/19,ERAA,1980.00,2010.00,1940.00,1940.00,15628500 07/16/19,ERTX,123.00,125.00,123.00,125.00,500 07/16/19,ESSA,300.00,302.00,298.00,300.00,4008800 07/16/19,ESTI,90.00,93.00,87.00,88.00,5373800 07/16/19,ETWA,61.00,64.00,59.00,64.00,300 07/16/19,EXCL,2930.00,2970.00,2910.00,2940.00,7216200 07/16/19,FAST,2450.00,2450.00,2450.00,2450.00,10700 07/16/19,FASW,8200.00,8250.00,8200.00,8200.00,37500 07/16/19,FILM,990.00,1020.00,980.00,995.00,2392300 07/16/19,FINN,50.00,50.00,50.00,50.00,10500 07/16/19,FIRE,2900.00,2980.00,2440.00,2950.00,28405500 07/16/19,FIRE-W,1910.00,1910.00,1910.00,1910.00,500 07/16/19,FISH,2960.00,2960.00,2940.00,2940.00,1500 07/16/19,FITT,108.00,108.00,103.00,103.00,1484100 07/16/19,FITT-W,51.00,56.00,51.00,54.00,157900 07/16/19,FMII,520.00,560.00,520.00,560.00,700 07/16/19,FOOD,146.00,146.00,143.00,143.00,127800 07/16/19,FORU,96.00,96.00,96.00,96.00,0 07/16/19,FORZ,905.00,915.00,890.00,915.00,23820800 07/16/19,FORZ-W,905.00,466.00,466.00,466.00,0 07/16/19,FPNI,136.00,137.00,135.00,137.00,571400 07/16/19,FREN,318.00,328.00,318.00,320.00,77570600 07/16/19,FREN-W,220.00,228.00,218.00,220.00,470800 07/16/19,FUJI,127.00,133.00,122.00,125.00,1635200 07/16/19,GAMA,50.00,50.00,50.00,50.00,309300 07/16/19,GDST,92.00,92.00,90.00,90.00,89900 07/16/19,GDYR,1905.00,1905.00,1905.00,1905.00,0 07/16/19,GEMA,344.00,344.00,344.00,344.00,10000 07/16/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 07/16/19,GGRM,75425.00,76300.00,75200.00,76300.00,1016700 07/16/19,GHON,1280.00,1280.00,1280.00,1280.00,0 07/16/19,GIAA,420.00,426.00,418.00,422.00,10365600 07/16/19,GJTL,765.00,770.00,750.00,750.00,2975700 07/16/19,GLOB,328.00,342.00,326.00,326.00,131800 07/16/19,GMCW,860.00,860.00,860.00,860.00,0 07/16/19,GMFI,216.00,218.00,214.00,214.00,2744000 07/16/19,GMTD,19000.00,19000.00,19000.00,19000.00,500 07/16/19,GOLD,298.00,298.00,286.00,286.00,802700 07/16/19,GOLL,50.00,50.00,50.00,50.00,0 07/16/19,GOOD,1545.00,1555.00,1535.00,1555.00,13000 07/16/19,GPRA,95.00,96.00,95.00,96.00,15700 07/16/19,GREN,328.00,328.00,328.00,328.00,0 07/16/19,GSMF,97.00,116.00,97.00,112.00,110900 07/16/19,GTBO,165.00,172.00,165.00,172.00,2700 07/16/19,GWSA,197.00,197.00,196.00,197.00,37900 07/16/19,GZCO,50.00,50.00,50.00,50.00,2312500 07/16/19,HADE,50.00,50.00,50.00,50.00,0 07/16/19,HDFA,153.00,164.00,150.00,150.00,65400 07/16/19,HDIT,805.00,810.00,780.00,785.00,2014200 07/16/19,HDTX,120.00,120.00,120.00,120.00,0 07/16/19,HEAL,3270.00,3300.00,3260.00,3280.00,72700 07/16/19,HELI,190.00,198.00,189.00,193.00,155500 07/16/19,HELI-W,16.00,18.00,16.00,17.00,1124500 07/16/19,HERO,805.00,805.00,800.00,800.00,1600 07/16/19,HEXA,3320.00,3390.00,3310.00,3370.00,185100 07/16/19,HITS,615.00,640.00,590.00,620.00,9500 07/16/19,HKMU,362.00,368.00,362.00,366.00,16003000 07/16/19,HMSP,3060.00,3070.00,3040.00,3040.00,12770200 07/16/19,HOKI,805.00,820.00,800.00,810.00,9652600 07/16/19,HOKI-W,630.00,630.00,630.00,630.00,20000 07/16/19,HOME,52.00,53.00,51.00,52.00,3848486400 07/16/19,HOTL,180.00,195.00,178.00,185.00,6078200 07/16/19,HRME,530.00,540.00,520.00,530.00,4621200 07/16/19,HRTA,262.00,280.00,258.00,280.00,4064000 07/16/19,HRUM,1370.00,1405.00,1355.00,1365.00,1696700 07/16/19,IATA,50.00,50.00,50.00,50.00,0 07/16/19,IBFN,232.00,252.00,204.00,252.00,71600 07/16/19,IBFN-W,42.00,42.00,27.00,32.00,8900 07/16/19,IBST,8300.00,8300.00,8300.00,8300.00,0 07/16/19,ICBP,10375.00,10425.00,10300.00,10425.00,2887800 07/16/19,ICON,98.00,98.00,98.00,98.00,205000 07/16/19,IDPR,394.00,394.00,394.00,394.00,10000 07/16/19,IGAR,358.00,370.00,356.00,364.00,337800 07/16/19,IIKP,60.00,60.00,57.00,59.00,146716200 07/16/19,IKAI,150.00,153.00,147.00,153.00,10000400 07/16/19,IKBI,268.00,268.00,262.00,264.00,1400 07/16/19,IMAS,2630.00,2640.00,2570.00,2580.00,383600 07/16/19,IMJS,550.00,550.00,535.00,535.00,992000 07/16/19,IMPC,1035.00,1035.00,1025.00,1025.00,380600 07/16/19,INAF,2230.00,2250.00,2200.00,2210.00,244400 07/16/19,INAI,460.00,486.00,450.00,486.00,82600 07/16/19,INCF,82.00,82.00,82.00,82.00,0 07/16/19,INCI,490.00,490.00,488.00,488.00,1300 07/16/19,INCO,3030.00,3120.00,3020.00,3060.00,36557300 07/16/19,INDF,6825.00,6950.00,6800.00,6900.00,10006800 07/16/19,INDR,4830.00,4970.00,4830.00,4910.00,7700 07/16/19,INDS,2250.00,2290.00,2250.00,2260.00,160100 07/16/19,INDX,65.00,65.00,65.00,65.00,30800 07/16/19,INDY,1610.00,1685.00,1600.00,1670.00,17752400 07/16/19,INKP,8200.00,8200.00,7825.00,8025.00,7623400 07/16/19,INOV,378.00,394.00,376.00,386.00,6093600 07/16/19,INPC,71.00,71.00,70.00,71.00,535900 07/16/19,INPC-W,8.00,9.00,7.00,9.00,3273900 07/16/19,INPP,820.00,820.00,820.00,820.00,0 07/16/19,INPS,3080.00,3080.00,3050.00,3050.00,900 07/16/19,INRU,550.00,550.00,550.00,550.00,1400 07/16/19,INTA,474.00,474.00,474.00,474.00,0 07/16/19,INTA-W,240.00,240.00,11.00,238.00,7600 07/16/19,INTD,152.00,152.00,152.00,152.00,700 07/16/19,INTP,21700.00,21850.00,21450.00,21500.00,491200 07/16/19,IPCC,1205.00,1225.00,1195.00,1225.00,145400 07/16/19,IPCM,254.00,254.00,246.00,252.00,88300 07/16/19,IPOL,101.00,108.00,100.00,107.00,2312200 07/16/19,IPTV,246.00,252.00,240.00,246.00,60317900 07/16/19,IPTV-W,25.00,25.00,22.00,24.00,19064900 07/16/19,ISAT,2760.00,2890.00,2760.00,2890.00,19537000 07/16/19,ISSP,118.00,119.00,114.00,116.00,11994500 07/16/19,ITIC,570.00,575.00,510.00,565.00,800500 07/16/19,ITMA,990.00,990.00,930.00,930.00,15800 07/16/19,ITMG,17400.00,17475.00,17275.00,17425.00,1226800 07/16/19,ITTG,82.00,82.00,82.00,82.00,0 07/16/19,JAST,910.00,925.00,900.00,905.00,1073100 07/16/19,JAWA,119.00,119.00,112.00,112.00,58500 07/16/19,JAYA,115.00,116.00,114.00,114.00,1054800 07/16/19,JAYA-W,24.00,25.00,22.00,23.00,585900 07/16/19,JECC,5400.00,5400.00,5400.00,5400.00,500 07/16/19,JGLE,50.00,50.00,50.00,50.00,40000 07/16/19,JIHD,550.00,550.00,490.00,490.00,300 07/16/19,JKON,452.00,470.00,452.00,470.00,3000 07/16/19,JKSW,60.00,60.00,60.00,60.00,0 07/16/19,JMAS,885.00,885.00,885.00,885.00,0 07/16/19,JPFA,1675.00,1695.00,1670.00,1675.00,26666500 07/16/19,JRPT,530.00,530.00,520.00,520.00,5612500 07/16/19,JSKY,1450.00,1450.00,1400.00,1400.00,13299900 07/16/19,JSMR,5850.00,5975.00,5775.00,5900.00,6893100 07/16/19,JSPT,985.00,985.00,985.00,985.00,0 07/16/19,JTPE,990.00,995.00,985.00,985.00,1309800 07/16/19,KAEF,3280.00,3310.00,3270.00,3280.00,12922300 07/16/19,KARW,79.00,79.00,70.00,74.00,41300 07/16/19,KAYU,360.00,360.00,344.00,360.00,11552600 07/16/19,KBLI,630.00,635.00,600.00,620.00,18866700 07/16/19,KBLM,234.00,234.00,230.00,230.00,136200 07/16/19,KBLV,436.00,436.00,436.00,436.00,1000 07/16/19,KBRI,50.00,50.00,50.00,50.00,0 07/16/19,KDSI,1145.00,1150.00,1100.00,1105.00,100500 07/16/19,KIAS,131.00,132.00,122.00,123.00,7050900 07/16/19,KICI,270.00,270.00,270.00,270.00,0 07/16/19,KIJA,304.00,304.00,304.00,304.00,0 07/16/19,KINO,2810.00,2840.00,2780.00,2790.00,567200 07/16/19,KIOS,615.00,660.00,590.00,620.00,36000 07/16/19,KIOS-W,615.00,304.00,304.00,304.00,0 07/16/19,KJEN,1650.00,1660.00,1480.00,1485.00,340500 07/16/19,KKGI,202.00,202.00,194.00,202.00,414000 07/16/19,KLBF,1460.00,1460.00,1425.00,1435.00,9421700 07/16/19,KMTR,332.00,332.00,324.00,324.00,42100 07/16/19,KOBX,167.00,182.00,167.00,178.00,1523100 07/16/19,KOIN,200.00,200.00,199.00,200.00,44500 07/16/19,KONI,330.00,350.00,330.00,330.00,3200 07/16/19,KOPI,645.00,645.00,640.00,640.00,49600 07/16/19,KOTA,436.00,450.00,432.00,442.00,12912300 07/16/19,KOTA-W,35.00,60.00,28.00,30.00,271423700 07/16/19,KPAL,406.00,436.00,390.00,424.00,14655100 07/16/19,KPAS,116.00,118.00,115.00,115.00,17145400 07/16/19,KPAS-W,37.00,37.00,34.00,36.00,10300 07/16/19,KPIG,134.00,134.00,133.00,133.00,15300 07/16/19,KRAH,2330.00,2400.00,2330.00,2400.00,37800 07/16/19,KRAS,396.00,396.00,392.00,394.00,1392300 07/16/19,KREN,550.00,560.00,545.00,555.00,107996700 07/16/19,LAND,1600.00,1600.00,1570.00,1600.00,35500 07/16/19,LAPD,50.00,50.00,50.00,50.00,100 07/16/19,LCGP,114.00,114.00,114.00,114.00,0 07/16/19,LCKM,328.00,330.00,328.00,328.00,4500 07/16/19,LEAD,57.00,58.00,55.00,56.00,7723900 07/16/19,LIFE,11650.00,12150.00,11050.00,12100.00,393100 07/16/19,LINK,4300.00,4330.00,4250.00,4300.00,1557300 07/16/19,LION,545.00,545.00,545.00,545.00,0 07/16/19,LMAS,61.00,61.00,61.00,61.00,100 07/16/19,LMPI,138.00,139.00,133.00,133.00,7000 07/16/19,LMSH,505.00,505.00,500.00,500.00,1300 07/16/19,LPCK,1905.00,1960.00,1820.00,1820.00,5035300 07/16/19,LPGI,3800.00,3800.00,3800.00,3800.00,0 07/16/19,LPIN,286.00,288.00,286.00,288.00,11700 07/16/19,LPKR,288.00,292.00,274.00,276.00,441529000 07/16/19,LPLI,137.00,137.00,126.00,133.00,3400 07/16/19,LPPF,3260.00,3300.00,3250.00,3270.00,5351300 07/16/19,LPPS,98.00,98.00,96.00,97.00,34700 07/16/19,LRNA,148.00,148.00,136.00,140.00,18900 07/16/19,LSIP,1125.00,1130.00,1090.00,1095.00,13809900 07/16/19,LTLS,615.00,615.00,600.00,615.00,86100 07/16/19,LUCK,1980.00,2000.00,1955.00,1980.00,24520500 07/16/19,MABA,50.00,50.00,50.00,50.00,3672000 07/16/19,MAGP,50.00,50.00,50.00,50.00,0 07/16/19,MAIN,1165.00,1200.00,1155.00,1160.00,11387300 07/16/19,MAMI,95.00,96.00,92.00,93.00,180861100 07/16/19,MAMI-W,25.00,25.00,23.00,24.00,3234800 07/16/19,MAMIP,95.00,600.00,600.00,600.00,0 07/16/19,MAPA,5400.00,5400.00,5400.00,5400.00,100 07/16/19,MAPB,1810.00,1875.00,1810.00,1840.00,4600 07/16/19,MAPI,930.00,965.00,925.00,955.00,25920900 07/16/19,MARI,248.00,250.00,246.00,246.00,7747100 07/16/19,MARK,492.00,498.00,492.00,494.00,2918200 07/16/19,MASA,605.00,605.00,600.00,600.00,5700 07/16/19,MAYA,7000.00,7000.00,7000.00,7000.00,0 07/16/19,MBAP,2180.00,2200.00,2170.00,2200.00,23100 07/16/19,MBSS,640.00,645.00,630.00,640.00,504800 07/16/19,MBTO,140.00,140.00,127.00,136.00,24000 07/16/19,MCAS,3580.00,3600.00,3560.00,3560.00,1795900 07/16/19,MCOR,143.00,143.00,140.00,142.00,467600 07/16/19,MDIA,145.00,149.00,143.00,149.00,289400 07/16/19,MDKA,4660.00,4710.00,4660.00,4690.00,3333000 07/16/19,MDKI,204.00,208.00,204.00,208.00,36200 07/16/19,MDLN,278.00,278.00,272.00,272.00,8192700 07/16/19,MDRN,50.00,50.00,50.00,50.00,1000 07/16/19,MEDC,820.00,825.00,800.00,810.00,14874300 07/16/19,MEDC-W,197.00,202.00,195.00,195.00,1791800 07/16/19,MEGA,5600.00,5600.00,5600.00,5600.00,500 07/16/19,MERK,3930.00,3940.00,3920.00,3920.00,7100 07/16/19,META,192.00,193.00,191.00,193.00,73400 07/16/19,MFIN,1020.00,1060.00,1020.00,1050.00,61600 07/16/19,MFMI,468.00,468.00,468.00,468.00,0 07/16/19,MGNA,50.00,50.00,50.00,50.00,0 07/16/19,MGRO,810.00,820.00,800.00,815.00,4544300 07/16/19,MICE,376.00,376.00,374.00,374.00,2000 07/16/19,MIDI,1100.00,1100.00,1100.00,1100.00,0 07/16/19,MIKA,1955.00,1995.00,1930.00,1945.00,600500 07/16/19,MINA,910.00,1080.00,800.00,1010.00,5037200 07/16/19,MIRA,50.00,50.00,50.00,50.00,4000 07/16/19,MITI,51.00,51.00,51.00,51.00,0 07/16/19,MKNT,119.00,120.00,109.00,120.00,594400 07/16/19,MKPI,15900.00,15900.00,15900.00,15900.00,0 07/16/19,MLBI,20100.00,20100.00,20000.00,20100.00,1700 07/16/19,MLIA,1450.00,1485.00,1445.00,1470.00,2834600 07/16/19,MLPL,111.00,112.00,110.00,110.00,3153500 07/16/19,MLPT,700.00,700.00,700.00,700.00,100 07/16/19,MMLP,374.00,380.00,374.00,380.00,102100 07/16/19,MNCN,1445.00,1480.00,1430.00,1445.00,67211200 07/16/19,MOLI,1010.00,1010.00,1010.00,1010.00,10000 07/16/19,MPMX,785.00,810.00,785.00,795.00,6522600 07/16/19,MPOW,106.00,108.00,106.00,107.00,11800 07/16/19,MPPA,206.00,226.00,206.00,218.00,11278100 07/16/19,MPRO,660.00,800.00,655.00,800.00,81600 07/16/19,MRAT,167.00,168.00,165.00,165.00,13700 07/16/19,MREI,6100.00,6275.00,6100.00,6275.00,600 07/16/19,MSIN,404.00,404.00,398.00,402.00,82700 07/16/19,MSKY,990.00,990.00,980.00,990.00,13100 07/16/19,MTDL,1285.00,1300.00,1280.00,1280.00,4702700 07/16/19,MTFN,50.00,50.00,50.00,50.00,0 07/16/19,MTLA,440.00,454.00,440.00,452.00,75100 07/16/19,MTPS,1075.00,1075.00,1030.00,1050.00,37600 07/16/19,MTPS-W,250.00,268.00,250.00,250.00,700 07/16/19,MTRA,362.00,362.00,362.00,362.00,0 07/16/19,MTSM,236.00,236.00,236.00,236.00,0 07/16/19,MTWI,100.00,105.00,97.00,97.00,3960800 07/16/19,MYOH,1320.00,1320.00,1310.00,1320.00,93300 07/16/19,MYOR,2220.00,2250.00,2100.00,2140.00,14815300 07/16/19,MYRX,110.00,110.00,106.00,109.00,607993200 07/16/19,MYRXP,50.00,50.00,50.00,50.00,2000 07/16/19,MYTX,75.00,75.00,65.00,72.00,17100 07/16/19,NAGA,202.00,202.00,200.00,202.00,13700 07/16/19,NASA,710.00,710.00,705.00,705.00,3270200 07/16/19,NASA-W,710.00,660.00,660.00,660.00,0 07/16/19,NATO,745.00,750.00,740.00,745.00,14856100 07/16/19,NATO-W,590.00,595.00,540.00,545.00,11300 07/16/19,NELY,150.00,160.00,149.00,151.00,104100 07/16/19,NFCX,2500.00,2500.00,2420.00,2420.00,486300 07/16/19,NICK,240.00,248.00,240.00,248.00,1100 07/16/19,NIKL,1295.00,1320.00,1260.00,1270.00,364300 07/16/19,NIPS,282.00,282.00,282.00,282.00,0 07/16/19,NIRO,140.00,145.00,140.00,143.00,323300 07/16/19,NISP,885.00,895.00,885.00,895.00,4100 07/16/19,NOBU,875.00,895.00,875.00,880.00,7600 07/16/19,NRCA,394.00,394.00,386.00,388.00,172700 07/16/19,NUSA,54.00,56.00,52.00,54.00,510235800 07/16/19,NUSA-W,10.00,11.00,10.00,11.00,3017600 07/16/19,OASA,260.00,288.00,260.00,288.00,40000 07/16/19,OCAP,420.00,420.00,420.00,420.00,0 07/16/19,OKAS,150.00,159.00,150.00,150.00,10600 07/16/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 07/16/19,PADI,685.00,685.00,670.00,670.00,9700 07/16/19,PALM,246.00,262.00,234.00,258.00,235700 07/16/19,PAMG,364.00,364.00,352.00,358.00,12099900 07/16/19,PANI,105.00,107.00,104.00,107.00,3500 07/16/19,PANR,388.00,388.00,384.00,386.00,1106400 07/16/19,PANS,1680.00,1680.00,1620.00,1645.00,78800 07/16/19,PBID,1025.00,1035.00,1025.00,1030.00,90400 07/16/19,PBRX,580.00,580.00,550.00,575.00,262500 07/16/19,PBSA,765.00,765.00,765.00,765.00,0 07/16/19,PCAR,2530.00,2540.00,2200.00,2450.00,19153400 07/16/19,PDES,1330.00,1330.00,1330.00,1330.00,0 07/16/19,PEGE,186.00,186.00,186.00,186.00,200 07/16/19,PEHA,1810.00,1810.00,1755.00,1780.00,8500 07/16/19,PGAS,2140.00,2140.00,2090.00,2130.00,32954900 07/16/19,PGLI,400.00,400.00,400.00,400.00,0 07/16/19,PICO,372.00,378.00,366.00,372.00,2943200 07/16/19,PJAA,1140.00,1270.00,1140.00,1250.00,1285200 07/16/19,PKPK,88.00,88.00,85.00,86.00,107300 07/16/19,PLAS,50.00,50.00,50.00,50.00,0 07/16/19,PLIN,2880.00,2880.00,2720.00,2770.00,17300 07/16/19,PNBN,1430.00,1445.00,1405.00,1435.00,3920500 07/16/19,PNBS,59.00,59.00,58.00,58.00,644900 07/16/19,PNIN,1400.00,1415.00,1395.00,1400.00,259500 07/16/19,PNLF,370.00,376.00,356.00,364.00,53862700 07/16/19,PNSE,575.00,580.00,575.00,580.00,40300 07/16/19,POLA,1175.00,1180.00,1150.00,1180.00,40400 07/16/19,POLA-W,1175.00,900.00,900.00,900.00,0 07/16/19,POLI,1070.00,1070.00,1050.00,1050.00,500 07/16/19,POLL,1300.00,1300.00,1300.00,1300.00,300 07/16/19,POLU,1190.00,1190.00,1120.00,1120.00,29100 07/16/19,POLY,98.00,98.00,93.00,93.00,3356200 07/16/19,POOL,1805.00,1835.00,1780.00,1800.00,105603000 07/16/19,POOL-W,1805.00,4010.00,4010.00,4010.00,0 07/16/19,PORT,530.00,530.00,530.00,530.00,0 07/16/19,POSA,420.00,420.00,322.00,322.00,43531400 07/16/19,POSA-W,14.00,14.00,12.00,12.00,140010500 07/16/19,POWR,830.00,840.00,830.00,830.00,2437100 07/16/19,PPRE,386.00,386.00,380.00,382.00,3930600 07/16/19,PPRO,121.00,123.00,120.00,120.00,33688800 07/16/19,PRAS,174.00,174.00,174.00,174.00,0 07/16/19,PRDA,4100.00,4300.00,3990.00,4300.00,217000 07/16/19,PRIM,462.00,462.00,462.00,462.00,100 07/16/19,PRIM-W,462.00,35.00,35.00,35.00,0 07/16/19,PSAB,238.00,240.00,230.00,232.00,1569100 07/16/19,PSDN,198.00,198.00,198.00,198.00,0 07/16/19,PSKT,50.00,50.00,50.00,50.00,1200 07/16/19,PSSI,173.00,175.00,167.00,168.00,3583100 07/16/19,PTBA,2860.00,2870.00,2830.00,2840.00,30885700 07/16/19,PTIS,312.00,312.00,312.00,312.00,0 07/16/19,PTPP,2250.00,2260.00,2200.00,2220.00,15063200 07/16/19,PTRO,1615.00,1625.00,1610.00,1610.00,192300 07/16/19,PTSN,520.00,545.00,510.00,520.00,6154400 07/16/19,PTSP,5825.00,5825.00,5825.00,5825.00,0 07/16/19,PUDP,368.00,368.00,368.00,368.00,200 07/16/19,PWON,725.00,730.00,720.00,725.00,39709600 07/16/19,PYFA,198.00,198.00,198.00,198.00,0 07/16/19,PZZA,1060.00,1080.00,1040.00,1055.00,688500 07/16/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 07/16/19,R-LQ45X,1094.00,1094.00,1094.00,1094.00,34600 07/16/19,RAJA,256.00,258.00,252.00,256.00,1927600 07/16/19,RALS,1305.00,1340.00,1300.00,1315.00,12705000 07/16/19,RANC,410.00,410.00,410.00,410.00,2900 07/16/19,RBMS,75.00,90.00,75.00,89.00,3705600 07/16/19,RDTX,8550.00,8550.00,8550.00,8550.00,0 07/16/19,RELI,208.00,208.00,208.00,208.00,0 07/16/19,RICY,172.00,172.00,167.00,170.00,78100 07/16/19,RIGS,272.00,272.00,268.00,268.00,30700 07/16/19,RIMO,133.00,135.00,133.00,135.00,15727700 07/16/19,RISE,680.00,690.00,655.00,680.00,1672500 07/16/19,RMBA,354.00,356.00,354.00,356.00,700 07/16/19,RODA,272.00,272.00,254.00,260.00,38300 07/16/19,ROTI,1270.00,1290.00,1265.00,1270.00,175600 07/16/19,RUIS,238.00,238.00,226.00,228.00,106400 07/16/19,SAFE,212.00,216.00,212.00,214.00,289600 07/16/19,SAME,498.00,498.00,494.00,496.00,1164100 07/16/19,SAPX,605.00,675.00,600.00,675.00,15200 07/16/19,SATU,115.00,116.00,114.00,116.00,44000 07/16/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 07/16/19,SCCO,9100.00,9100.00,9075.00,9075.00,2600 07/16/19,SCMA,1520.00,1535.00,1505.00,1510.00,4961600 07/16/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 07/16/19,SDMU,59.00,60.00,57.00,58.00,1935900 07/16/19,SDPC,111.00,111.00,110.00,110.00,5200 07/16/19,SDRA,850.00,850.00,850.00,850.00,0 07/16/19,SFAN,640.00,670.00,620.00,640.00,2910200 07/16/19,SFAN-W,400.00,400.00,400.00,400.00,3100 07/16/19,SGRO,2240.00,2270.00,2200.00,2270.00,110400 07/16/19,SHID,3780.00,3780.00,3780.00,3780.00,0 07/16/19,SHIP,795.00,810.00,790.00,810.00,2086100 07/16/19,SIDO,980.00,1000.00,980.00,990.00,1223400 07/16/19,SILO,5550.00,5600.00,5200.00,5200.00,436000 07/16/19,SIMA,71.00,83.00,71.00,79.00,5441600 07/16/19,SIMP,340.00,344.00,340.00,342.00,2862600 07/16/19,SIPD,800.00,800.00,800.00,800.00,0 07/16/19,SKBM,440.00,440.00,440.00,440.00,100 07/16/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 07/16/19,SKRN,420.00,428.00,416.00,416.00,320000 07/16/19,SKYB,252.00,252.00,252.00,252.00,3200 07/16/19,SMAR,4090.00,4090.00,4050.00,4050.00,3600 07/16/19,SMBR,1165.00,1185.00,1120.00,1135.00,9192000 07/16/19,SMCB,1550.00,1585.00,1510.00,1530.00,29100 07/16/19,SMDM,141.00,146.00,141.00,146.00,10800 07/16/19,SMDR,312.00,316.00,312.00,312.00,752400 07/16/19,SMGR,12600.00,12600.00,12325.00,12350.00,4630100 07/16/19,SMKL,270.00,270.00,248.00,266.00,4036600 07/16/19,SMKL-W,49.00,69.00,35.00,52.00,5940600 07/16/19,SMMA,9175.00,9175.00,9175.00,9175.00,1000 07/16/19,SMMT,147.00,153.00,144.00,153.00,43300 07/16/19,SMRA,1310.00,1310.00,1265.00,1300.00,7310800 07/16/19,SMRU,120.00,121.00,113.00,114.00,3976800 07/16/19,SMSM,1570.00,1615.00,1555.00,1575.00,9030600 07/16/19,SOCI,254.00,256.00,244.00,248.00,23159700 07/16/19,SONA,5650.00,5650.00,5650.00,5650.00,0 07/16/19,SOSS,428.00,428.00,400.00,406.00,508800 07/16/19,SOSS-W,33.00,33.00,31.00,31.00,811700 07/16/19,SOTS,280.00,300.00,280.00,300.00,6800 07/16/19,SOTS-W,84.00,95.00,71.00,84.00,31700 07/16/19,SPMA,302.00,310.00,300.00,300.00,301200 07/16/19,SPTO,1130.00,1135.00,1110.00,1125.00,20089200 07/16/19,SQMI,208.00,208.00,206.00,208.00,411900 07/16/19,SRAJ,290.00,290.00,290.00,290.00,0 07/16/19,SRIL,340.00,346.00,336.00,340.00,1028638400 07/16/19,SRSN,73.00,74.00,71.00,72.00,2296100 07/16/19,SRTG,3550.00,3550.00,3520.00,3520.00,6700 07/16/19,SSIA,795.00,800.00,785.00,795.00,13284100 07/16/19,SSMS,920.00,920.00,900.00,905.00,39227100 07/16/19,SSTM,400.00,400.00,400.00,400.00,100 07/16/19,STAR,99.00,99.00,98.00,99.00,285100 07/16/19,STTP,3550.00,3550.00,3550.00,3550.00,0 07/16/19,SUGI,50.00,50.00,50.00,50.00,0 07/16/19,SULI,67.00,67.00,63.00,65.00,1706300 07/16/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 07/16/19,SURE,2990.00,3000.00,2980.00,2980.00,650300 07/16/19,SWAT,115.00,117.00,115.00,117.00,17785000 07/16/19,TALF,290.00,290.00,286.00,286.00,12900 07/16/19,TAMU,470.00,490.00,468.00,482.00,5101400 07/16/19,TARA,740.00,785.00,735.00,745.00,27241900 07/16/19,TAXI,50.00,50.00,50.00,50.00,18000 07/16/19,TBIG,4200.00,4260.00,4190.00,4230.00,1756700 07/16/19,TBLA,825.00,825.00,805.00,805.00,1168200 07/16/19,TBMS,825.00,825.00,825.00,825.00,0 07/16/19,TCID,13100.00,13500.00,13000.00,13500.00,3700 07/16/19,TCPI,7025.00,7025.00,6675.00,6900.00,4251600 07/16/19,TDPM,274.00,276.00,268.00,270.00,18284400 07/16/19,TELE,580.00,585.00,580.00,585.00,41600 07/16/19,TFCO,650.00,650.00,600.00,600.00,3300 07/16/19,TGKA,4010.00,4010.00,4010.00,4010.00,100 07/16/19,TGRA,820.00,820.00,800.00,820.00,19765300 07/16/19,TIFA,177.00,177.00,177.00,177.00,400 07/16/19,TINS,1030.00,1110.00,1030.00,1080.00,127374400 07/16/19,TIRA,195.00,195.00,195.00,195.00,0 07/16/19,TIRT,65.00,65.00,65.00,65.00,6700 07/16/19,TKIM,12725.00,12725.00,12075.00,12150.00,858500 07/16/19,TLKM,4240.00,4280.00,4210.00,4240.00,45461500 07/16/19,TMAS,910.00,1040.00,895.00,1005.00,5136200 07/16/19,TMPI,50.00,50.00,50.00,50.00,0 07/16/19,TMPO,161.00,163.00,161.00,163.00,1500 07/16/19,TNCA,310.00,340.00,304.00,312.00,40900 07/16/19,TOBA,396.00,398.00,380.00,396.00,33900 07/16/19,TOPS,595.00,620.00,595.00,605.00,10262200 07/16/19,TOTL,540.00,540.00,530.00,535.00,1420100 07/16/19,TOTO,348.00,348.00,340.00,342.00,35400 07/16/19,TOWR,775.00,790.00,745.00,760.00,10970600 07/16/19,TPIA,4830.00,4850.00,4780.00,4850.00,5574500 07/16/19,TPMA,292.00,292.00,292.00,292.00,0 07/16/19,TRAM,118.00,119.00,116.00,119.00,1166215500 07/16/19,TRAM-W,45.00,50.00,45.00,48.00,25000 07/16/19,TRIL,50.00,50.00,50.00,50.00,0 07/16/19,TRIM,145.00,155.00,144.00,155.00,21000 07/16/19,TRIO,362.00,426.00,338.00,426.00,2786500 07/16/19,TRIS,240.00,240.00,220.00,228.00,238800 07/16/19,TRST,418.00,418.00,418.00,418.00,0 07/16/19,TRUK,114.00,129.00,113.00,118.00,45764500 07/16/19,TRUS,334.00,334.00,334.00,334.00,0 07/16/19,TSPC,1600.00,1605.00,1580.00,1595.00,296000 07/16/19,TUGU,2980.00,2980.00,2980.00,2980.00,1000 07/16/19,TURI,1055.00,1055.00,1050.00,1050.00,301900 07/16/19,ULTJ,1425.00,1430.00,1425.00,1430.00,110800 07/16/19,UNIC,4420.00,4450.00,4420.00,4450.00,300 07/16/19,UNIT,181.00,183.00,180.00,181.00,11100 07/16/19,UNSP,94.00,98.00,94.00,96.00,413600 07/16/19,UNTR,28100.00,28100.00,27400.00,27800.00,3255000 07/16/19,UNVR,44675.00,44675.00,44250.00,44400.00,1466000 07/16/19,URBN,2490.00,2500.00,2490.00,2500.00,73700 07/16/19,URBN-W,78.00,80.00,71.00,73.00,1456300 07/16/19,VICO,108.00,108.00,105.00,107.00,600 07/16/19,VINS,89.00,91.00,88.00,88.00,33500 07/16/19,VINS-W,89.00,36.00,36.00,36.00,0 07/16/19,VIVA,115.00,117.00,113.00,114.00,13879000 07/16/19,VOKS,348.00,350.00,336.00,346.00,4205800 07/16/19,VRNA,120.00,120.00,120.00,120.00,200 07/16/19,WAPO,90.00,90.00,85.00,88.00,66100 07/16/19,WEGE,352.00,358.00,346.00,348.00,43516200 07/16/19,WEHA,159.00,159.00,157.00,158.00,2840900 07/16/19,WICO,550.00,550.00,520.00,545.00,1600 07/16/19,WIIM,250.00,252.00,240.00,242.00,10240900 07/16/19,WIKA,2460.00,2480.00,2420.00,2450.00,15421700 07/16/19,WINS,168.00,175.00,160.00,162.00,1907700 07/16/19,WOMF,314.00,316.00,312.00,312.00,57300 07/16/19,WOOD,855.00,865.00,850.00,860.00,5952400 07/16/19,WSBP,430.00,430.00,422.00,426.00,33143600 07/16/19,WSKT,2150.00,2160.00,2100.00,2110.00,20443300 07/16/19,WTON,625.00,630.00,605.00,620.00,35779300 07/16/19,XAQA,1003.00,1003.00,1003.00,1003.00,0 07/16/19,XBID,546.00,546.00,546.00,546.00,0 07/16/19,XBLQ,500.00,500.00,500.00,500.00,0 07/16/19,XBNI,1131.00,1131.00,1131.00,1131.00,0 07/16/19,XBSK,392.00,392.00,392.00,392.00,0 07/16/19,XCID,73.00,77.00,73.00,76.00,623900 07/16/19,XCIS,105.00,106.00,105.00,106.00,900 07/16/19,XDIF,512.00,512.00,512.00,512.00,0 07/16/19,XIHD,540.00,540.00,540.00,540.00,0 07/16/19,XIIC,1173.00,1173.00,1173.00,1173.00,0 07/16/19,XIIF,733.00,733.00,733.00,733.00,300 07/16/19,XIIT,590.00,591.00,589.00,589.00,8500 07/16/19,XIJI,715.00,715.00,715.00,715.00,100 07/16/19,XIPI,179.00,179.00,179.00,179.00,0 07/16/19,XISB,398.00,398.00,398.00,398.00,0 07/16/19,XISC,813.00,813.00,813.00,813.00,600 07/16/19,XISI,377.00,377.00,376.00,376.00,300 07/16/19,XISR,420.00,420.00,418.00,418.00,700 07/16/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 07/16/19,XMTS,531.00,531.00,531.00,531.00,0 07/16/19,XPDV,518.00,518.00,518.00,518.00,0 07/16/19,XPES,446.00,446.00,446.00,446.00,0 07/16/19,XPFT,555.00,555.00,555.00,555.00,0 07/16/19,XPID,497.00,497.00,497.00,497.00,0 07/16/19,XPLC,482.00,482.00,482.00,482.00,0 07/16/19,XPLQ,538.00,538.00,538.00,538.00,0 07/16/19,XPMI,1010.00,1019.00,1010.00,1019.00,1600 07/16/19,XPSG,466.00,466.00,466.00,466.00,0 07/16/19,XPTD,541.00,541.00,541.00,541.00,0 07/16/19,XSBC,114.00,114.00,114.00,114.00,0 07/16/19,XSPI,600.00,600.00,600.00,600.00,200 07/16/19,YELO,200.00,204.00,198.00,198.00,653700 07/16/19,YELO-W,25.00,26.00,23.00,23.00,1361900 07/16/19,YPAS,320.00,320.00,320.00,320.00,0 07/16/19,YULE,170.00,180.00,170.00,179.00,7700 07/16/19,ZBRA,50.00,50.00,50.00,50.00,0 07/16/19,ZINC,456.00,488.00,452.00,486.00,114844200 07/16/19,ZONE,545.00,545.00,530.00,540.00,98500