,,,,,, 09/17/19,AALI,10650.00,11400.00,10650.00,11350.00,5409800 09/17/19,ABBA,138.00,140.00,138.00,139.00,2423900 09/17/19,ABDA,7000.00,7000.00,7000.00,7000.00,0 09/17/19,ABMM,1805.00,1805.00,1805.00,1805.00,0 09/17/19,ACES,1730.00,1755.00,1720.00,1725.00,9688600 09/17/19,ACST,1155.00,1160.00,1150.00,1155.00,82400 09/17/19,ADES,1090.00,1110.00,1090.00,1090.00,52300 09/17/19,ADHI,1350.00,1355.00,1340.00,1350.00,1297700 09/17/19,ADMF,10750.00,10800.00,10675.00,10775.00,18200 09/17/19,ADMG,214.00,218.00,210.00,210.00,915300 09/17/19,ADRO,1440.00,1460.00,1420.00,1435.00,51608900 09/17/19,AGII,610.00,640.00,610.00,615.00,333600 09/17/19,AGRO,240.00,244.00,238.00,240.00,2076300 09/17/19,AGRS,197.00,197.00,193.00,196.00,69500 09/17/19,AHAP,66.00,69.00,55.00,57.00,6500300 09/17/19,AIMS,180.00,180.00,180.00,180.00,0 09/17/19,AISA,168.00,168.00,168.00,168.00,0 09/17/19,AKKU,50.00,50.00,50.00,50.00,49700 09/17/19,AKPI,402.00,470.00,400.00,404.00,79300 09/17/19,AKRA,4040.00,4040.00,3950.00,3970.00,6147300 09/17/19,AKSI,486.00,595.00,486.00,515.00,3483000 09/17/19,ALDO,380.00,380.00,380.00,380.00,62800 09/17/19,ALKA,474.00,480.00,474.00,474.00,500 09/17/19,ALMI,384.00,390.00,384.00,390.00,29100 09/17/19,ALTO,362.00,384.00,344.00,380.00,1310700 09/17/19,AMAG,304.00,306.00,292.00,304.00,500 09/17/19,AMFG,4900.00,4900.00,4900.00,4900.00,0 09/17/19,AMIN,298.00,318.00,288.00,318.00,4200 09/17/19,AMRT,875.00,880.00,875.00,880.00,228800 09/17/19,ANDI,1865.00,2080.00,1785.00,1785.00,41267900 09/17/19,ANJT,785.00,785.00,775.00,785.00,4600 09/17/19,ANTM,1045.00,1060.00,1040.00,1050.00,40393900 09/17/19,APEX,580.00,600.00,570.00,600.00,400 09/17/19,APIC,705.00,715.00,695.00,700.00,20631200 09/17/19,APIC-W,705.00,550.00,550.00,550.00,0 09/17/19,APII,172.00,174.00,172.00,172.00,12300 09/17/19,APLI,100.00,100.00,99.00,99.00,6700 09/17/19,APLN,238.00,250.00,236.00,240.00,32052600 09/17/19,APOL,50.00,50.00,50.00,50.00,800 09/17/19,APOL-W2,21.00,24.00,21.00,24.00,700 09/17/19,ARGO,825.00,825.00,825.00,825.00,0 09/17/19,ARII,720.00,720.00,720.00,720.00,12300 09/17/19,ARKA,1605.00,1610.00,1595.00,1605.00,257100 09/17/19,ARMY,280.00,288.00,278.00,288.00,43937600 09/17/19,ARNA,510.00,515.00,505.00,510.00,126700 09/17/19,ARTA,390.00,390.00,390.00,390.00,0 09/17/19,ARTI,50.00,50.00,50.00,50.00,18000 09/17/19,ARTO,830.00,845.00,800.00,825.00,257900 09/17/19,ASBI,350.00,350.00,330.00,330.00,200 09/17/19,ASDM,1015.00,1015.00,1015.00,1015.00,0 09/17/19,ASGR,1030.00,1030.00,1005.00,1010.00,124500 09/17/19,ASII,6700.00,6725.00,6475.00,6475.00,27745300 09/17/19,ASJT,177.00,204.00,176.00,187.00,1057600 09/17/19,ASMI,1120.00,1120.00,1060.00,1060.00,71500 09/17/19,ASRI,312.00,314.00,308.00,310.00,3566300 09/17/19,ASRM,2300.00,2350.00,2180.00,2290.00,19600 09/17/19,ASSA,770.00,800.00,750.00,800.00,3284300 09/17/19,ATIC,815.00,815.00,815.00,815.00,0 09/17/19,ATPK,194.00,194.00,194.00,194.00,0 09/17/19,AUTO,1310.00,1320.00,1295.00,1315.00,1700500 09/17/19,BABP,55.00,56.00,53.00,54.00,16888800 09/17/19,BABP-W2,38.00,38.00,38.00,38.00,3100 09/17/19,BABP-W3,42.00,42.00,35.00,37.00,2800 09/17/19,BACA,272.00,272.00,272.00,272.00,0 09/17/19,BACA-W2,100.00,100.00,100.00,100.00,0 09/17/19,BAJA,72.00,75.00,72.00,74.00,2100 09/17/19,BALI,1545.00,1550.00,1485.00,1485.00,204100 09/17/19,BAPA,85.00,85.00,85.00,85.00,1400 09/17/19,BAPI,130.00,148.00,128.00,130.00,77595900 09/17/19,BAPI-W,17.00,18.00,15.00,15.00,86054400 09/17/19,BATA,700.00,715.00,700.00,710.00,2100 09/17/19,BAYU,1535.00,1535.00,1435.00,1525.00,6300 09/17/19,BBCA,29950.00,30175.00,29925.00,30150.00,18407500 09/17/19,BBHI,175.00,175.00,166.00,166.00,25400 09/17/19,BBKP,274.00,276.00,272.00,276.00,3595700 09/17/19,BBLD,460.00,460.00,424.00,450.00,3600 09/17/19,BBMD,2400.00,2400.00,2400.00,2400.00,0 09/17/19,BBNI,7575.00,7775.00,7575.00,7750.00,14487400 09/17/19,BBRI,4160.00,4250.00,4130.00,4250.00,107125600 09/17/19,BBRM,50.00,50.00,50.00,50.00,0 09/17/19,BBTN,2160.00,2220.00,2150.00,2210.00,22816600 09/17/19,BBYB,288.00,290.00,288.00,290.00,409900 09/17/19,BCAP,178.00,180.00,164.00,168.00,3909700 09/17/19,BCIC,450.00,450.00,450.00,450.00,0 09/17/19,BCIP,84.00,85.00,84.00,84.00,701900 09/17/19,BDMN,4710.00,4720.00,4660.00,4670.00,1582100 09/17/19,BEEF,344.00,350.00,340.00,340.00,3180400 09/17/19,BEEF-W,41.00,41.00,36.00,40.00,72200 09/17/19,BEKS,50.00,50.00,50.00,50.00,2000 09/17/19,BELL,510.00,510.00,510.00,510.00,2700 09/17/19,BEST,292.00,296.00,290.00,292.00,1878000 09/17/19,BFIN,560.00,575.00,560.00,565.00,1112500 09/17/19,BGTG,71.00,73.00,70.00,70.00,13383700 09/17/19,BHIT,74.00,77.00,73.00,74.00,47554000 09/17/19,BIKA,206.00,206.00,190.00,204.00,600 09/17/19,BIMA,50.00,53.00,50.00,51.00,188900 09/17/19,BINA,810.00,850.00,805.00,830.00,133200 09/17/19,BIPI,50.00,50.00,50.00,50.00,256000 09/17/19,BIPI-W,14.00,14.00,13.00,13.00,12139400 09/17/19,BIPP,69.00,69.00,69.00,69.00,0 09/17/19,BIPP-W2,1.00,1.00,1.00,1.00,0 09/17/19,BIRD,2640.00,2660.00,2610.00,2610.00,224500 09/17/19,BISI,1375.00,1375.00,1370.00,1375.00,11800 09/17/19,BJBR,1635.00,1640.00,1595.00,1600.00,9588800 09/17/19,BJTM,650.00,650.00,645.00,645.00,1662400 09/17/19,BKDP,58.00,58.00,56.00,56.00,40200 09/17/19,BKSL,121.00,123.00,120.00,121.00,16104200 09/17/19,BKSL-W,26.00,26.00,24.00,25.00,12400 09/17/19,BKSW,189.00,189.00,189.00,189.00,3500 09/17/19,BLTA,50.00,50.00,50.00,50.00,1700 09/17/19,BLTZ,4000.00,4000.00,4000.00,4000.00,0 09/17/19,BLUE,595.00,605.00,560.00,590.00,245200 09/17/19,BMAS,278.00,284.00,278.00,280.00,500 09/17/19,BMRI,6925.00,7100.00,6925.00,6975.00,35496100 09/17/19,BMSR,100.00,126.00,95.00,110.00,3624000 09/17/19,BMTR,364.00,370.00,354.00,354.00,42557600 09/17/19,BNBA,302.00,304.00,300.00,302.00,34200 09/17/19,BNBR,50.00,50.00,50.00,50.00,3500 09/17/19,BNGA,1020.00,1025.00,1005.00,1015.00,1771500 09/17/19,BNII,228.00,232.00,226.00,230.00,366700 09/17/19,BNLI,1010.00,1045.00,1005.00,1040.00,24291100 09/17/19,BOGA,805.00,815.00,805.00,805.00,5100200 09/17/19,BOGA-W,805.00,600.00,600.00,600.00,0 09/17/19,BOLA,368.00,368.00,360.00,368.00,136100 09/17/19,BOLT,875.00,875.00,865.00,875.00,108700 09/17/19,BORN,50.00,50.00,50.00,50.00,0 09/17/19,BOSS,780.00,780.00,770.00,780.00,300000 09/17/19,BPFI,1130.00,1140.00,1130.00,1130.00,5100 09/17/19,BPII,7975.00,7975.00,7975.00,7975.00,0 09/17/19,BPTR,100.00,101.00,100.00,100.00,434800 09/17/19,BRAM,6225.00,6225.00,6225.00,6225.00,0 09/17/19,BRIS,410.00,418.00,408.00,414.00,3036200 09/17/19,BRMS,50.00,51.00,50.00,50.00,6951900 09/17/19,BRNA,1085.00,1090.00,1085.00,1090.00,200 09/17/19,BRPT,1070.00,1075.00,1050.00,1065.00,66469400 09/17/19,BRPT-W,740.00,740.00,610.00,710.00,5600 09/17/19,BSDE,1365.00,1390.00,1355.00,1385.00,16361900 09/17/19,BSIM,575.00,575.00,550.00,570.00,20700 09/17/19,BSIM-W3,61.00,61.00,49.00,52.00,700 09/17/19,BSSR,1700.00,1740.00,1700.00,1735.00,1800 09/17/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 09/17/19,BTEK,65.00,66.00,61.00,62.00,20747400 09/17/19,BTEL,50.00,50.00,50.00,50.00,0 09/17/19,BTON,208.00,212.00,208.00,212.00,18100 09/17/19,BTPN,3290.00,3300.00,3290.00,3290.00,13400 09/17/19,BTPS,3150.00,3170.00,3060.00,3110.00,24949000 09/17/19,BUDI,101.00,101.00,100.00,100.00,39300 09/17/19,BUKK,1630.00,1630.00,1630.00,1630.00,3900 09/17/19,BULL,197.00,197.00,194.00,195.00,16300300 09/17/19,BULL-W,197.00,100.00,100.00,100.00,0 09/17/19,BULL-W2,78.00,78.00,21.00,29.00,19100 09/17/19,BUMI,98.00,101.00,98.00,98.00,159869700 09/17/19,BUVA,86.00,89.00,86.00,88.00,59300 09/17/19,BVIC,176.00,176.00,176.00,176.00,0 09/17/19,BWPT,133.00,141.00,133.00,141.00,29417200 09/17/19,BYAN,17000.00,17000.00,17000.00,17000.00,11700 09/17/19,CAKK,112.00,115.00,112.00,114.00,765400 09/17/19,CAKK-W,22.00,22.00,21.00,22.00,26900 09/17/19,CAMP,505.00,510.00,492.00,500.00,1192900 09/17/19,CANI,151.00,189.00,151.00,189.00,9200 09/17/19,CARS,226.00,232.00,224.00,232.00,153200 09/17/19,CASA,390.00,394.00,380.00,392.00,8345500 09/17/19,CASA-W,390.00,338.00,338.00,338.00,0 09/17/19,CASS,640.00,640.00,640.00,640.00,100 09/17/19,CCSI,296.00,306.00,292.00,298.00,3176300 09/17/19,CEKA,1525.00,1525.00,1455.00,1495.00,9300 09/17/19,CENT,83.00,84.00,83.00,84.00,1273400 09/17/19,CFIN,302.00,308.00,300.00,308.00,1757100 09/17/19,CINT,256.00,264.00,256.00,264.00,91100 09/17/19,CITA,1975.00,1975.00,1975.00,1975.00,0 09/17/19,CITY,192.00,193.00,185.00,191.00,1400 09/17/19,CITY-W,89.00,89.00,89.00,89.00,100 09/17/19,CKRA,76.00,76.00,76.00,76.00,0 09/17/19,CLAY,4960.00,4980.00,4960.00,4970.00,2113300 09/17/19,CLEO,565.00,575.00,560.00,565.00,11950100 09/17/19,CLPI,795.00,805.00,795.00,800.00,318200 09/17/19,CMNP,1450.00,1460.00,1420.00,1460.00,299900 09/17/19,CMPP,184.00,184.00,184.00,184.00,0 09/17/19,CNKO,50.00,50.00,50.00,50.00,900 09/17/19,CNTB,250.00,250.00,250.00,250.00,0 09/17/19,CNTX,448.00,448.00,444.00,444.00,200 09/17/19,COCO,925.00,925.00,925.00,925.00,2000100 09/17/19,COCO-W,494.00,494.00,494.00,494.00,3700000 09/17/19,COWL,208.00,208.00,204.00,204.00,123800 09/17/19,CPIN,5350.00,5375.00,5225.00,5250.00,5103900 09/17/19,CPRI,57.00,58.00,56.00,57.00,2559600 09/17/19,CPRI-W,23.00,24.00,22.00,24.00,117400 09/17/19,CPRO,50.00,50.00,50.00,50.00,55900 09/17/19,CSAP,476.00,476.00,458.00,468.00,157000 09/17/19,CSIS,102.00,102.00,95.00,95.00,872300 09/17/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 09/17/19,CTRA,1070.00,1105.00,1065.00,1105.00,15770300 09/17/19,CTTH,96.00,96.00,95.00,95.00,13300 09/17/19,DART,318.00,318.00,318.00,318.00,400 09/17/19,DAYA,222.00,222.00,222.00,222.00,0 09/17/19,DEAL,1590.00,1595.00,1565.00,1590.00,10610100 09/17/19,DEAL-W,1590.00,1100.00,1100.00,1100.00,0 09/17/19,DEFI,1860.00,1865.00,1855.00,1865.00,2700 09/17/19,DEWA,50.00,50.00,50.00,50.00,58300 09/17/19,DFAM,975.00,985.00,965.00,975.00,626500 09/17/19,DFAM-W,975.00,745.00,745.00,745.00,0 09/17/19,DGIK,50.00,50.00,50.00,50.00,0 09/17/19,DIGI,1990.00,1990.00,1990.00,1990.00,0 09/17/19,DILD,416.00,428.00,414.00,424.00,11934800 09/17/19,DIVA,3680.00,3690.00,3670.00,3680.00,339300 09/17/19,DKFT,236.00,236.00,228.00,232.00,7082600 09/17/19,DLTA,7050.00,7050.00,7000.00,7050.00,5000 09/17/19,DMAS,296.00,298.00,292.00,298.00,22422700 09/17/19,DNAR,270.00,270.00,266.00,266.00,400 09/17/19,DNET,3060.00,3080.00,3060.00,3080.00,2900 09/17/19,DOID,370.00,374.00,364.00,364.00,6459600 09/17/19,DPNS,278.00,288.00,278.00,288.00,700 09/17/19,DPUM,115.00,115.00,114.00,114.00,38700 09/17/19,DSFI,127.00,130.00,126.00,129.00,1252500 09/17/19,DSNG,328.00,332.00,328.00,330.00,3542000 09/17/19,DSSA,19800.00,19800.00,19800.00,19800.00,0 09/17/19,DUCK,1615.00,1635.00,1615.00,1630.00,14800 09/17/19,DUTI,6850.00,6850.00,6850.00,6850.00,0 09/17/19,DVLA,2230.00,2230.00,2230.00,2230.00,100 09/17/19,DWGL,232.00,236.00,218.00,234.00,451200 09/17/19,DWGL-W,36.00,38.00,33.00,36.00,397200 09/17/19,DYAN,126.00,135.00,126.00,130.00,5249800 09/17/19,EAST,130.00,141.00,125.00,133.00,19016800 09/17/19,EAST-W,14.00,15.00,13.00,14.00,20766700 09/17/19,ECII,1110.00,1120.00,1050.00,1120.00,95000 09/17/19,EKAD,860.00,870.00,860.00,865.00,93400 09/17/19,ELSA,364.00,370.00,350.00,356.00,73628600 09/17/19,ELTY,50.00,50.00,50.00,50.00,0 09/17/19,EMDE,236.00,236.00,236.00,236.00,0 09/17/19,EMTK,5450.00,6000.00,5325.00,5325.00,10500 09/17/19,ENRG,62.00,63.00,61.00,61.00,99874500 09/17/19,ENVY,1570.00,1595.00,1565.00,1575.00,15715100 09/17/19,EPMT,2250.00,2250.00,2250.00,2250.00,0 09/17/19,ERAA,1860.00,1985.00,1845.00,1980.00,62737600 09/17/19,ERTX,131.00,131.00,131.00,131.00,1200 09/17/19,ESSA,282.00,284.00,274.00,274.00,10049800 09/17/19,ESTI,97.00,106.00,94.00,97.00,42857300 09/17/19,ETWA,81.00,109.00,79.00,96.00,12072000 09/17/19,EXCL,3410.00,3480.00,3410.00,3440.00,15618500 09/17/19,FAST,2630.00,2630.00,2630.00,2630.00,400 09/17/19,FASW,8100.00,8250.00,8000.00,8250.00,23600 09/17/19,FILM,630.00,665.00,590.00,630.00,3858500 09/17/19,FINN,50.00,50.00,50.00,50.00,0 09/17/19,FIRE,2570.00,2750.00,2540.00,2640.00,47086700 09/17/19,FIRE-W,2570.00,1910.00,1910.00,1910.00,0 09/17/19,FISH,3300.00,3300.00,3250.00,3250.00,500 09/17/19,FITT,91.00,92.00,90.00,92.00,403300 09/17/19,FITT-W,30.00,34.00,30.00,33.00,22500 09/17/19,FMII,640.00,640.00,640.00,640.00,0 09/17/19,FOOD,140.00,142.00,140.00,140.00,917000 09/17/19,FORU,109.00,109.00,98.00,98.00,10100 09/17/19,FORZ,955.00,960.00,940.00,960.00,1091100 09/17/19,FORZ-W,955.00,610.00,610.00,610.00,0 09/17/19,FPNI,133.00,134.00,131.00,133.00,376700 09/17/19,FREN,137.00,148.00,137.00,142.00,83253500 09/17/19,FREN-W,99.00,102.00,89.00,97.00,387500 09/17/19,FUJI,116.00,117.00,114.00,114.00,550600 09/17/19,GAMA,50.00,50.00,50.00,50.00,500 09/17/19,GDST,81.00,82.00,81.00,82.00,112400 09/17/19,GDYR,1985.00,1985.00,1985.00,1985.00,0 09/17/19,GEMA,376.00,376.00,376.00,376.00,20000 09/17/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 09/17/19,GGRM,54600.00,55950.00,54000.00,54625.00,7037600 09/17/19,GHON,1355.00,1370.00,1355.00,1370.00,3100 09/17/19,GIAA,474.00,498.00,462.00,490.00,22208400 09/17/19,GJTL,660.00,660.00,635.00,640.00,9267500 09/17/19,GLOB,420.00,436.00,390.00,390.00,108200 09/17/19,GMFI,202.00,206.00,202.00,202.00,4406800 09/17/19,GMTD,18975.00,18975.00,18975.00,18975.00,500 09/17/19,GOLD,236.00,240.00,236.00,240.00,5500 09/17/19,GOLL,50.00,50.00,50.00,50.00,0 09/17/19,GOOD,1705.00,1705.00,1685.00,1685.00,345800 09/17/19,GPRA,92.00,94.00,92.00,94.00,43500 09/17/19,GREN,328.00,328.00,328.00,328.00,0 09/17/19,GSMF,108.00,112.00,107.00,112.00,42600 09/17/19,GTBO,160.00,171.00,160.00,169.00,176600 09/17/19,GWSA,185.00,185.00,180.00,180.00,20100 09/17/19,GZCO,50.00,51.00,50.00,50.00,1406400 09/17/19,HADE,50.00,50.00,50.00,50.00,0 09/17/19,HDFA,162.00,162.00,160.00,160.00,200 09/17/19,HDIT,790.00,790.00,755.00,785.00,56700 09/17/19,HDTX,120.00,120.00,120.00,120.00,0 09/17/19,HEAL,3480.00,3500.00,3450.00,3470.00,30400 09/17/19,HELI,175.00,177.00,175.00,177.00,200 09/17/19,HELI-W,15.00,15.00,6.00,15.00,10200 09/17/19,HERO,690.00,740.00,690.00,725.00,36900 09/17/19,HEXA,3190.00,3240.00,3150.00,3200.00,46700 09/17/19,HITS,645.00,645.00,645.00,645.00,116700 09/17/19,HKMU,328.00,332.00,326.00,330.00,18485000 09/17/19,HMSP,2300.00,2370.00,2280.00,2330.00,110826300 09/17/19,HOKI,845.00,845.00,830.00,840.00,26847500 09/17/19,HOKI-W,660.00,660.00,660.00,660.00,20000 09/17/19,HOME,92.00,97.00,92.00,97.00,4531456900 09/17/19,HOTL,161.00,161.00,155.00,155.00,7003600 09/17/19,HRME,955.00,990.00,950.00,985.00,11711200 09/17/19,HRTA,282.00,288.00,280.00,284.00,130300 09/17/19,HRUM,1425.00,1445.00,1410.00,1425.00,524400 09/17/19,IATA,50.00,51.00,50.00,50.00,19612400 09/17/19,IBFN,202.00,202.00,202.00,202.00,100 09/17/19,IBFN-W,26.00,29.00,26.00,28.00,58900 09/17/19,IBST,9775.00,9775.00,9775.00,9775.00,0 09/17/19,ICBP,11900.00,12000.00,11875.00,11950.00,5113400 09/17/19,ICON,102.00,102.00,102.00,102.00,0 09/17/19,IDPR,360.00,360.00,358.00,358.00,5100 09/17/19,IGAR,340.00,340.00,340.00,340.00,10400 09/17/19,IIKP,50.00,50.00,50.00,50.00,19800 09/17/19,IKAI,143.00,144.00,142.00,143.00,3688100 09/17/19,IKBI,278.00,278.00,278.00,278.00,300 09/17/19,IMAS,1810.00,1825.00,1760.00,1765.00,737200 09/17/19,IMJS,452.00,458.00,450.00,454.00,216000 09/17/19,IMPC,1035.00,1040.00,1035.00,1040.00,427800 09/17/19,INAF,1770.00,1780.00,1770.00,1770.00,88100 09/17/19,INAI,440.00,440.00,440.00,440.00,1900 09/17/19,INCF,68.00,75.00,67.00,69.00,13706900 09/17/19,INCI,440.00,440.00,416.00,440.00,400 09/17/19,INCO,3580.00,3620.00,3530.00,3590.00,17017400 09/17/19,INDF,7700.00,7825.00,7675.00,7775.00,4795900 09/17/19,INDR,4250.00,4250.00,3910.00,4070.00,26700 09/17/19,INDS,2320.00,2360.00,2310.00,2350.00,1139400 09/17/19,INDX,65.00,67.00,65.00,67.00,2000 09/17/19,INDY,1510.00,1515.00,1470.00,1470.00,3727600 09/17/19,INKP,6975.00,7275.00,6925.00,7175.00,10529600 09/17/19,INOV,420.00,440.00,414.00,434.00,15055900 09/17/19,INPC,67.00,68.00,67.00,68.00,238800 09/17/19,INPC-W,8.00,8.00,7.00,8.00,920500 09/17/19,INPP,835.00,835.00,835.00,835.00,100 09/17/19,INPS,3350.00,3380.00,3290.00,3290.00,7560000 09/17/19,INRU,860.00,860.00,860.00,860.00,400 09/17/19,INTA,462.00,470.00,462.00,470.00,120000 09/17/19,INTA-W,462.00,190.00,190.00,190.00,0 09/17/19,INTD,145.00,145.00,145.00,145.00,3600 09/17/19,INTP,21150.00,21150.00,20525.00,20850.00,1265900 09/17/19,IPCC,1120.00,1140.00,1120.00,1130.00,21500 09/17/19,IPCM,246.00,246.00,244.00,246.00,55900 09/17/19,IPOL,103.00,104.00,101.00,101.00,300100 09/17/19,IPTV,540.00,560.00,525.00,540.00,56799400 09/17/19,IPTV-W,31.00,32.00,29.00,30.00,11881100 09/17/19,ISAT,3170.00,3320.00,3120.00,3280.00,4760300 09/17/19,ISSP,111.00,115.00,111.00,113.00,22343500 09/17/19,ITIC,1055.00,1250.00,1020.00,1250.00,20441800 09/17/19,ITMA,800.00,820.00,790.00,820.00,68000 09/17/19,ITMG,13500.00,13600.00,13200.00,13300.00,893900 09/17/19,ITTG,82.00,82.00,82.00,82.00,0 09/17/19,JAST,1460.00,1505.00,1455.00,1505.00,5568000 09/17/19,JAWA,123.00,123.00,107.00,112.00,182200 09/17/19,JAYA,98.00,100.00,97.00,100.00,1489100 09/17/19,JAYA-W,18.00,20.00,18.00,20.00,168400 09/17/19,JECC,5900.00,5900.00,5900.00,5900.00,0 09/17/19,JGLE,50.00,50.00,50.00,50.00,2300 09/17/19,JIHD,545.00,545.00,545.00,545.00,300 09/17/19,JKON,500.00,500.00,500.00,500.00,0 09/17/19,JKSW,60.00,60.00,60.00,60.00,0 09/17/19,JMAS,810.00,885.00,690.00,885.00,500 09/17/19,JPFA,1570.00,1595.00,1555.00,1555.00,15716800 09/17/19,JRPT,670.00,670.00,640.00,640.00,6184900 09/17/19,JSKY,710.00,895.00,680.00,840.00,30577700 09/17/19,JSMR,5575.00,5600.00,5450.00,5575.00,2142100 09/17/19,JSPT,890.00,890.00,890.00,890.00,200 09/17/19,JTPE,965.00,970.00,965.00,965.00,237700 09/17/19,KAEF,2900.00,2990.00,2900.00,2990.00,43700 09/17/19,KARW,93.00,122.00,85.00,102.00,23135400 09/17/19,KAYU,234.00,254.00,218.00,236.00,42026800 09/17/19,KBLI,645.00,650.00,625.00,640.00,5076100 09/17/19,KBLM,340.00,340.00,322.00,322.00,41600 09/17/19,KBLV,410.00,410.00,410.00,410.00,0 09/17/19,KBRI,50.00,50.00,50.00,50.00,0 09/17/19,KDSI,1550.00,1550.00,1475.00,1475.00,31000 09/17/19,KEEN,635.00,645.00,625.00,635.00,22781900 09/17/19,KIAS,82.00,84.00,82.00,83.00,3472600 09/17/19,KICI,220.00,220.00,220.00,220.00,1000 09/17/19,KIJA,318.00,318.00,314.00,318.00,2916800 09/17/19,KINO,3380.00,3410.00,3350.00,3370.00,867700 09/17/19,KIOS,408.00,408.00,390.00,400.00,6600 09/17/19,KIOS-W,408.00,200.00,200.00,200.00,0 09/17/19,KJEN,2000.00,2000.00,1990.00,1990.00,525000 09/17/19,KKGI,236.00,244.00,228.00,242.00,315900 09/17/19,KLBF,1675.00,1680.00,1665.00,1680.00,23823500 09/17/19,KMTR,318.00,330.00,318.00,330.00,4300 09/17/19,KOBX,151.00,156.00,150.00,154.00,1074700 09/17/19,KOIN,190.00,195.00,190.00,195.00,22700 09/17/19,KONI,675.00,675.00,640.00,640.00,200 09/17/19,KOPI,650.00,650.00,645.00,650.00,44200 09/17/19,KOTA,486.00,570.00,480.00,550.00,5315100 09/17/19,KOTA-W,18.00,21.00,17.00,19.00,13166500 09/17/19,KPAL,580.00,600.00,550.00,575.00,7920700 09/17/19,KPAS,110.00,114.00,110.00,111.00,25791700 09/17/19,KPAS-W,32.00,33.00,29.00,29.00,123700 09/17/19,KPIG,152.00,155.00,146.00,148.00,22150700 09/17/19,KRAH,1500.00,1500.00,1500.00,1500.00,200 09/17/19,KRAS,366.00,370.00,358.00,360.00,3163400 09/17/19,KREN,575.00,575.00,555.00,560.00,75660000 09/17/19,LAND,1450.00,1450.00,1400.00,1400.00,10400 09/17/19,LAPD,50.00,50.00,50.00,50.00,0 09/17/19,LCGP,114.00,114.00,114.00,114.00,0 09/17/19,LCKM,328.00,328.00,326.00,326.00,17100 09/17/19,LEAD,50.00,50.00,50.00,50.00,2261000 09/17/19,LIFE,6150.00,6250.00,6125.00,6125.00,3400 09/17/19,LINK,4100.00,4100.00,3970.00,4000.00,1236000 09/17/19,LION,535.00,535.00,535.00,535.00,0 09/17/19,LMAS,60.00,60.00,60.00,60.00,14100 09/17/19,LMPI,142.00,142.00,142.00,142.00,0 09/17/19,LMSH,462.00,462.00,462.00,462.00,0 09/17/19,LPCK,1340.00,1340.00,1300.00,1310.00,403300 09/17/19,LPGI,4100.00,4100.00,4100.00,4100.00,0 09/17/19,LPIN,280.00,284.00,280.00,284.00,63000 09/17/19,LPKR,258.00,264.00,250.00,258.00,99828200 09/17/19,LPLI,168.00,168.00,127.00,144.00,42700 09/17/19,LPPF,3010.00,3040.00,2960.00,3010.00,19300600 09/17/19,LPPS,93.00,94.00,93.00,94.00,3600 09/17/19,LRNA,130.00,130.00,130.00,130.00,0 09/17/19,LSIP,1210.00,1295.00,1190.00,1290.00,46067600 09/17/19,LTLS,660.00,660.00,640.00,655.00,172100 09/17/19,LUCK,1470.00,1470.00,1465.00,1470.00,850900 09/17/19,MABA,50.00,50.00,50.00,50.00,5200 09/17/19,MAGP,50.00,50.00,50.00,50.00,0 09/17/19,MAIN,940.00,950.00,935.00,935.00,1863100 09/17/19,MAMI,130.00,139.00,129.00,139.00,319997900 09/17/19,MAMI-W,25.00,27.00,25.00,26.00,7846800 09/17/19,MAMIP,130.00,600.00,600.00,600.00,0 09/17/19,MAPA,5250.00,5350.00,5225.00,5300.00,137500 09/17/19,MAPB,1730.00,1730.00,1730.00,1730.00,0 09/17/19,MAPI,1015.00,1015.00,980.00,985.00,10547500 09/17/19,MARI,240.00,248.00,240.00,240.00,2399200 09/17/19,MARK,490.00,494.00,490.00,494.00,1489000 09/17/19,MASA,570.00,570.00,560.00,560.00,18100 09/17/19,MAYA,6750.00,6750.00,6750.00,6750.00,0 09/17/19,MBAP,2000.00,2020.00,1995.00,1995.00,4300 09/17/19,MBSS,525.00,530.00,515.00,515.00,658500 09/17/19,MBTO,119.00,130.00,119.00,130.00,200 09/17/19,MCAS,3130.00,3260.00,3110.00,3220.00,5465900 09/17/19,MCOR,142.00,144.00,141.00,143.00,1160100 09/17/19,MDIA,121.00,121.00,119.00,119.00,212300 09/17/19,MDKA,6075.00,6075.00,5925.00,5950.00,13287600 09/17/19,MDKI,200.00,202.00,200.00,200.00,103900 09/17/19,MDLN,238.00,240.00,234.00,240.00,1606900 09/17/19,MDRN,50.00,50.00,50.00,50.00,1000 09/17/19,MEDC,800.00,800.00,780.00,785.00,29237300 09/17/19,MEDC-W,180.00,183.00,174.00,176.00,1336400 09/17/19,MEGA,5900.00,5900.00,5775.00,5850.00,1800 09/17/19,MERK,2900.00,2910.00,2890.00,2890.00,9100 09/17/19,META,196.00,196.00,195.00,195.00,500 09/17/19,MFIN,1150.00,1150.00,1150.00,1150.00,50000 09/17/19,MFMI,464.00,480.00,464.00,480.00,200 09/17/19,MGNA,50.00,50.00,50.00,50.00,0 09/17/19,MGRO,825.00,845.00,825.00,840.00,4500200 09/17/19,MICE,344.00,350.00,344.00,346.00,17100 09/17/19,MIDI,1100.00,1100.00,1100.00,1100.00,0 09/17/19,MIKA,2380.00,2430.00,2360.00,2380.00,10353000 09/17/19,MINA,2300.00,2690.00,2300.00,2570.00,2575100 09/17/19,MIRA,50.00,50.00,50.00,50.00,50000 09/17/19,MITI,51.00,51.00,51.00,51.00,0 09/17/19,MKNT,51.00,53.00,51.00,52.00,5431600 09/17/19,MKPI,16575.00,16575.00,16575.00,16575.00,0 09/17/19,MLBI,18000.00,18000.00,17850.00,17975.00,7200 09/17/19,MLIA,1505.00,1505.00,1470.00,1505.00,2864900 09/17/19,MLPL,90.00,93.00,88.00,92.00,3727900 09/17/19,MLPT,670.00,670.00,670.00,670.00,0 09/17/19,MMLP,340.00,340.00,340.00,340.00,4000 09/17/19,MNCN,1275.00,1290.00,1260.00,1275.00,35007600 09/17/19,MOLI,950.00,950.00,930.00,930.00,81000 09/17/19,MPMX,735.00,740.00,720.00,720.00,1079300 09/17/19,MPOW,190.00,230.00,178.00,187.00,3476900 09/17/19,MPPA,175.00,176.00,170.00,176.00,2808800 09/17/19,MPRO,710.00,780.00,710.00,725.00,6200 09/17/19,MRAT,161.00,161.00,157.00,157.00,1300 09/17/19,MREI,6225.00,6225.00,6225.00,6225.00,1000 09/17/19,MSIN,466.00,474.00,442.00,466.00,30350600 09/17/19,MSKY,990.00,990.00,970.00,970.00,7100 09/17/19,MTDL,1355.00,1375.00,1345.00,1345.00,3070500 09/17/19,MTFN,50.00,50.00,50.00,50.00,0 09/17/19,MTLA,460.00,470.00,450.00,450.00,194000 09/17/19,MTPS,1600.00,1630.00,1550.00,1550.00,26300 09/17/19,MTPS-W,1600.00,615.00,615.00,615.00,0 09/17/19,MTRA,330.00,330.00,330.00,330.00,62400 09/17/19,MTSM,214.00,214.00,214.00,214.00,500 09/17/19,MTWI,82.00,88.00,82.00,85.00,3214200 09/17/19,MYOH,1270.00,1300.00,1270.00,1300.00,112600 09/17/19,MYOR,2400.00,2400.00,2370.00,2400.00,793300 09/17/19,MYRX,98.00,98.00,97.00,98.00,5524100 09/17/19,MYRXP,98.00,50.00,50.00,50.00,0 09/17/19,MYTX,87.00,87.00,73.00,74.00,13700 09/17/19,NASA,735.00,745.00,735.00,745.00,2903900 09/17/19,NASA-W,735.00,650.00,650.00,650.00,0 09/17/19,NATO,810.00,810.00,790.00,810.00,12242300 09/17/19,NATO-W,810.00,650.00,650.00,650.00,0 09/17/19,NELY,151.00,151.00,145.00,145.00,1000 09/17/19,NFCX,2570.00,2580.00,2560.00,2580.00,574200 09/17/19,NICK,294.00,294.00,294.00,294.00,0 09/17/19,NIKL,1255.00,1275.00,1250.00,1265.00,330100 09/17/19,NIPS,282.00,282.00,282.00,282.00,0 09/17/19,NIRO,140.00,140.00,140.00,140.00,0 09/17/19,NISP,845.00,855.00,845.00,855.00,11700 09/17/19,NOBU,875.00,875.00,875.00,875.00,500 09/17/19,NRCA,386.00,388.00,384.00,388.00,64500 09/17/19,NUSA,75.00,77.00,73.00,75.00,231141400 09/17/19,NUSA-W,10.00,10.00,9.00,10.00,7942800 09/17/19,OASA,380.00,380.00,380.00,380.00,16100 09/17/19,OCAP,222.00,234.00,212.00,234.00,3400 09/17/19,OKAS,193.00,260.00,193.00,260.00,2821400 09/17/19,OMRE,1400.00,1400.00,1400.00,1400.00,0 09/17/19,PADI,655.00,700.00,620.00,690.00,1632300 09/17/19,PALM,232.00,232.00,228.00,228.00,2300 09/17/19,PAMG,161.00,172.00,161.00,162.00,7054800 09/17/19,PANI,119.00,122.00,116.00,121.00,313000 09/17/19,PANR,362.00,364.00,362.00,364.00,1351600 09/17/19,PANS,1640.00,1640.00,1585.00,1585.00,1800 09/17/19,PBID,1005.00,1005.00,985.00,990.00,56800 09/17/19,PBRX,770.00,785.00,760.00,775.00,11349100 09/17/19,PBSA,392.00,398.00,390.00,396.00,1600 09/17/19,PCAR,1990.00,1995.00,1900.00,1995.00,5258400 09/17/19,PDES,1150.00,1370.00,1030.00,1105.00,3600 09/17/19,PEGE,238.00,238.00,234.00,234.00,600 09/17/19,PEHA,1415.00,1450.00,1375.00,1430.00,39700 09/17/19,PGAS,2050.00,2180.00,2040.00,2180.00,167473600 09/17/19,PGLI,242.00,242.00,240.00,242.00,3000 09/17/19,PICO,3930.00,3930.00,3930.00,3930.00,0 09/17/19,PJAA,1025.00,1035.00,1010.00,1010.00,7100 09/17/19,PKPK,79.00,82.00,79.00,80.00,7800 09/17/19,PLAS,50.00,50.00,50.00,50.00,0 09/17/19,PLIN,3050.00,3050.00,3050.00,3050.00,500 09/17/19,PNBN,1340.00,1360.00,1325.00,1340.00,7767300 09/17/19,PNBS,53.00,53.00,51.00,52.00,1351900 09/17/19,PNIN,1305.00,1305.00,1290.00,1295.00,27400 09/17/19,PNLF,302.00,314.00,298.00,306.00,22424900 09/17/19,PNSE,520.00,520.00,520.00,520.00,0 09/17/19,POLA,810.00,820.00,810.00,820.00,2900 09/17/19,POLA-W,810.00,800.00,800.00,800.00,0 09/17/19,POLI,1090.00,1270.00,1090.00,1120.00,16100 09/17/19,POLL,5025.00,5050.00,4900.00,5000.00,261200 09/17/19,POLU,2290.00,2290.00,2180.00,2190.00,17900 09/17/19,POLY,68.00,71.00,67.00,70.00,1924600 09/17/19,POOL,1565.00,1620.00,1545.00,1560.00,123860700 09/17/19,POOL-W,1565.00,4010.00,4010.00,4010.00,0 09/17/19,PORT,625.00,625.00,625.00,625.00,0 09/17/19,POSA,112.00,112.00,112.00,112.00,0 09/17/19,POSA-W,10.00,10.00,10.00,10.00,0 09/17/19,POWR,1010.00,1040.00,990.00,1010.00,206700 09/17/19,PPRE,336.00,338.00,332.00,336.00,3364700 09/17/19,PPRO,110.00,111.00,109.00,109.00,22477100 09/17/19,PRAS,167.00,167.00,167.00,167.00,200 09/17/19,PRDA,4310.00,4400.00,4310.00,4400.00,71900 09/17/19,PRIM,396.00,396.00,396.00,396.00,0 09/17/19,PRIM-W,34.00,36.00,31.00,36.00,4200 09/17/19,PSAB,262.00,262.00,250.00,250.00,10368500 09/17/19,PSDN,161.00,200.00,159.00,172.00,7700 09/17/19,PSKT,50.00,50.00,50.00,50.00,0 09/17/19,PSSI,180.00,183.00,179.00,180.00,6370500 09/17/19,PTBA,2600.00,2610.00,2570.00,2570.00,16643900 09/17/19,PTIS,280.00,280.00,280.00,280.00,0 09/17/19,PTPP,1820.00,1835.00,1800.00,1810.00,7862000 09/17/19,PTRO,1505.00,1540.00,1495.00,1525.00,807900 09/17/19,PTSN,426.00,428.00,418.00,418.00,510400 09/17/19,PTSP,5825.00,5825.00,5825.00,5825.00,0 09/17/19,PUDP,362.00,362.00,362.00,362.00,0 09/17/19,PWON,665.00,680.00,665.00,680.00,13884300 09/17/19,PYFA,179.00,179.00,179.00,179.00,1400 09/17/19,PZZA,1040.00,1040.00,1035.00,1035.00,96600 09/17/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 09/17/19,R-LQ45X,1023.00,1023.00,1023.00,1023.00,0 09/17/19,RAJA,256.00,258.00,252.00,256.00,1439800 09/17/19,RALS,1220.00,1265.00,1195.00,1250.00,6836400 09/17/19,RANC,380.00,400.00,376.00,376.00,17600 09/17/19,RBMS,112.00,125.00,112.00,122.00,11559100 09/17/19,RDTX,6525.00,6525.00,6525.00,6525.00,0 09/17/19,RELI,190.00,190.00,190.00,190.00,0 09/17/19,RICY,167.00,167.00,167.00,167.00,0 09/17/19,RIGS,250.00,264.00,250.00,254.00,149300 09/17/19,RIMO,124.00,124.00,122.00,123.00,308331300 09/17/19,RISE,600.00,605.00,575.00,605.00,2320200 09/17/19,RMBA,356.00,356.00,342.00,342.00,2700 09/17/19,RODA,228.00,254.00,228.00,232.00,10400 09/17/19,ROTI,1290.00,1290.00,1270.00,1275.00,976100 09/17/19,RUIS,240.00,240.00,240.00,240.00,10300 09/17/19,SAFE,200.00,202.00,199.00,202.00,270500 09/17/19,SAME,484.00,486.00,484.00,486.00,3061700 09/17/19,SAPX,870.00,870.00,870.00,870.00,0 09/17/19,SATU,115.00,115.00,112.00,113.00,525400 09/17/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 09/17/19,SCCO,9175.00,9175.00,9175.00,9175.00,0 09/17/19,SCMA,1280.00,1285.00,1260.00,1285.00,4821500 09/17/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 09/17/19,SDMU,52.00,54.00,51.00,51.00,1431800 09/17/19,SDPC,106.00,106.00,106.00,106.00,0 09/17/19,SDRA,675.00,675.00,675.00,675.00,100 09/17/19,SFAN,1045.00,1045.00,1020.00,1030.00,383400 09/17/19,SFAN-W,1045.00,505.00,505.00,505.00,0 09/17/19,SGRO,2220.00,2220.00,2220.00,2220.00,0 09/17/19,SHID,3650.00,3650.00,3490.00,3490.00,3000 09/17/19,SHIP,785.00,790.00,775.00,790.00,993800 09/17/19,SIDO,1155.00,1180.00,1130.00,1155.00,3713500 09/17/19,SILO,6750.00,6875.00,6700.00,6875.00,702300 09/17/19,SIMA,93.00,98.00,85.00,89.00,17128300 09/17/19,SIMP,344.00,354.00,342.00,354.00,38015000 09/17/19,SIPD,1075.00,1075.00,1070.00,1075.00,508400 09/17/19,SKBM,488.00,488.00,488.00,488.00,0 09/17/19,SKLT,1610.00,1610.00,1610.00,1610.00,0 09/17/19,SKRN,460.00,460.00,446.00,450.00,437400 09/17/19,SKYB,105.00,120.00,72.00,86.00,64422600 09/17/19,SMAR,3850.00,3990.00,3850.00,3990.00,2600 09/17/19,SMBR,700.00,770.00,700.00,720.00,14518200 09/17/19,SMCB,1325.00,1360.00,1325.00,1330.00,42700 09/17/19,SMDM,149.00,149.00,136.00,136.00,700 09/17/19,SMDR,276.00,288.00,276.00,278.00,864800 09/17/19,SMGR,12925.00,12925.00,12575.00,12725.00,3294000 09/17/19,SMKL,242.00,246.00,242.00,242.00,476300 09/17/19,SMKL-W,25.00,30.00,22.00,24.00,6894200 09/17/19,SMMA,8800.00,8800.00,8800.00,8800.00,200 09/17/19,SMMT,133.00,133.00,128.00,132.00,367900 09/17/19,SMRA,1185.00,1225.00,1160.00,1220.00,13438700 09/17/19,SMRU,50.00,50.00,50.00,50.00,544700 09/17/19,SMSM,1405.00,1430.00,1405.00,1430.00,3513300 09/17/19,SOCI,208.00,210.00,198.00,204.00,12175800 09/17/19,SONA,5650.00,5650.00,5650.00,5650.00,0 09/17/19,SOSS,330.00,350.00,330.00,338.00,14400 09/17/19,SOSS-W,47.00,47.00,45.00,46.00,21500 09/17/19,SOTS,270.00,286.00,270.00,286.00,13300 09/17/19,SOTS-W,125.00,125.00,61.00,90.00,38300 09/17/19,SPMA,348.00,348.00,334.00,336.00,628000 09/17/19,SPTO,1040.00,1045.00,1040.00,1040.00,1015800 09/17/19,SQMI,204.00,214.00,202.00,202.00,1180700 09/17/19,SRAJ,252.00,252.00,240.00,250.00,61500 09/17/19,SRIL,330.00,332.00,330.00,330.00,11912500 09/17/19,SRSN,70.00,71.00,70.00,70.00,387800 09/17/19,SRTG,3620.00,3800.00,3610.00,3710.00,83300 09/17/19,SSIA,755.00,760.00,750.00,755.00,23992400 09/17/19,SSMS,910.00,915.00,890.00,900.00,74147400 09/17/19,SSTM,500.00,500.00,500.00,500.00,0 09/17/19,STAR,98.00,100.00,98.00,100.00,295600 09/17/19,STTP,4200.00,4200.00,4200.00,4200.00,0 09/17/19,SUGI,50.00,50.00,50.00,50.00,0 09/17/19,SULI,52.00,52.00,50.00,51.00,911200 09/17/19,SUPR,3870.00,3870.00,3870.00,3870.00,0 09/17/19,SURE,3060.00,3070.00,3060.00,3070.00,1017900 09/17/19,SWAT,119.00,121.00,118.00,120.00,8429600 09/17/19,TALF,380.00,380.00,360.00,360.00,600 09/17/19,TAMU,486.00,496.00,476.00,490.00,21325100 09/17/19,TARA,750.00,750.00,735.00,745.00,85373700 09/17/19,TAXI,50.00,50.00,50.00,50.00,5100 09/17/19,TBIG,5850.00,6000.00,5800.00,5900.00,4867900 09/17/19,TBLA,920.00,955.00,905.00,950.00,7392600 09/17/19,TBMS,800.00,800.00,800.00,800.00,20100 09/17/19,TCID,12000.00,12000.00,12000.00,12000.00,100 09/17/19,TCPI,7350.00,7950.00,7350.00,7825.00,15463700 09/17/19,TDPM,312.00,314.00,304.00,312.00,18824900 09/17/19,TELE,328.00,384.00,328.00,354.00,75971700 09/17/19,TFAS,306.00,306.00,230.00,278.00,183566600 09/17/19,TFCO,520.00,560.00,520.00,545.00,700 09/17/19,TGKA,4740.00,4740.00,4740.00,4740.00,0 09/17/19,TGRA,870.00,875.00,850.00,875.00,33119900 09/17/19,TIFA,166.00,166.00,166.00,166.00,100 09/17/19,TINS,1120.00,1150.00,1115.00,1125.00,38394400 09/17/19,TIRA,238.00,238.00,238.00,238.00,100 09/17/19,TIRT,68.00,68.00,68.00,68.00,30800 09/17/19,TKIM,10375.00,11075.00,10125.00,10900.00,2590800 09/17/19,TLKM,4240.00,4280.00,4220.00,4270.00,86432000 09/17/19,TMAS,135.00,145.00,131.00,133.00,22699000 09/17/19,TMPI,50.00,50.00,50.00,50.00,0 09/17/19,TMPO,164.00,190.00,163.00,163.00,44800 09/17/19,TNCA,306.00,306.00,302.00,302.00,1400 09/17/19,TOBA,368.00,368.00,362.00,364.00,23000 09/17/19,TOPS,580.00,600.00,570.00,595.00,13112500 09/17/19,TOTL,490.00,494.00,484.00,494.00,2330000 09/17/19,TOTO,314.00,318.00,310.00,314.00,249600 09/17/19,TOWR,675.00,690.00,650.00,655.00,100910600 09/17/19,TPIA,8350.00,8650.00,8275.00,8325.00,5461200 09/17/19,TPMA,300.00,300.00,280.00,294.00,1300 09/17/19,TRAM,112.00,113.00,107.00,107.00,1286627700 09/17/19,TRAM-W,39.00,39.00,34.00,38.00,284100 09/17/19,TRIL,50.00,50.00,50.00,50.00,0 09/17/19,TRIM,145.00,154.00,145.00,154.00,600 09/17/19,TRIO,426.00,426.00,426.00,426.00,0 09/17/19,TRIS,278.00,278.00,268.00,272.00,278200 09/17/19,TRST,362.00,362.00,360.00,360.00,7000 09/17/19,TRUK,117.00,118.00,115.00,116.00,950000 09/17/19,TRUS,354.00,354.00,354.00,354.00,0 09/17/19,TSPC,1600.00,1625.00,1600.00,1600.00,105600 09/17/19,TUGU,3310.00,3310.00,3310.00,3310.00,1000 09/17/19,TURI,1000.00,1000.00,1000.00,1000.00,1000 09/17/19,ULTJ,1510.00,1515.00,1500.00,1505.00,908500 09/17/19,UNIC,3990.00,3990.00,3990.00,3990.00,0 09/17/19,UNIT,191.00,191.00,191.00,191.00,0 09/17/19,UNSP,100.00,102.00,96.00,102.00,3805600 09/17/19,UNTR,23075.00,23075.00,22200.00,22850.00,4603500 09/17/19,UNVR,47100.00,47100.00,46750.00,46950.00,2605000 09/17/19,URBN,2260.00,2260.00,2240.00,2240.00,40400 09/17/19,URBN-W,62.00,62.00,61.00,62.00,113400 09/17/19,VICO,109.00,109.00,108.00,109.00,1800 09/17/19,VINS,102.00,102.00,101.00,101.00,900 09/17/19,VINS-W,19.00,20.00,19.00,20.00,1300 09/17/19,VIVA,105.00,105.00,103.00,105.00,3601300 09/17/19,VOKS,360.00,360.00,356.00,356.00,3066400 09/17/19,VRNA,120.00,120.00,120.00,120.00,0 09/17/19,WAPO,89.00,89.00,87.00,88.00,61000 09/17/19,WEGE,334.00,340.00,334.00,338.00,9093700 09/17/19,WEHA,156.00,156.00,155.00,156.00,1658900 09/17/19,WICO,530.00,530.00,480.00,510.00,7900 09/17/19,WIIM,198.00,202.00,196.00,199.00,2504600 09/17/19,WIKA,2030.00,2050.00,1985.00,2020.00,13626200 09/17/19,WINS,156.00,156.00,155.00,155.00,25500 09/17/19,WOMF,268.00,268.00,262.00,264.00,33500 09/17/19,WOOD,830.00,830.00,810.00,810.00,7450200 09/17/19,WSBP,336.00,338.00,334.00,334.00,12380200 09/17/19,WSKT,1740.00,1740.00,1715.00,1725.00,6193800 09/17/19,WTON,480.00,484.00,476.00,480.00,5007500 09/17/19,XAQA,991.00,991.00,991.00,991.00,0 09/17/19,XBID,546.00,546.00,546.00,546.00,0 09/17/19,XBLQ,488.00,488.00,488.00,488.00,0 09/17/19,XBNI,1088.00,1088.00,1088.00,1088.00,0 09/17/19,XBSK,392.00,392.00,392.00,392.00,0 09/17/19,XCID,79.00,79.00,78.00,78.00,2000 09/17/19,XCIS,104.00,104.00,104.00,104.00,300 09/17/19,XDIF,496.00,496.00,496.00,496.00,0 09/17/19,XIHD,500.00,500.00,500.00,500.00,0 09/17/19,XIIC,1145.00,1145.00,1145.00,1145.00,100 09/17/19,XIIF,659.00,662.00,659.00,662.00,500 09/17/19,XIIT,558.00,558.00,557.00,558.00,224300 09/17/19,XIJI,707.00,707.00,707.00,707.00,100 09/17/19,XIPI,172.00,172.00,172.00,172.00,500 09/17/19,XISB,398.00,398.00,398.00,398.00,0 09/17/19,XISC,756.00,756.00,756.00,756.00,0 09/17/19,XISI,355.00,355.00,355.00,355.00,0 09/17/19,XISR,402.00,402.00,402.00,402.00,100 09/17/19,XMIG,176.00,176.00,176.00,176.00,0 09/17/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 09/17/19,XMTS,506.00,506.00,506.00,506.00,200 09/17/19,XPDV,478.00,478.00,478.00,478.00,0 09/17/19,XPES,435.00,435.00,435.00,435.00,100 09/17/19,XPFT,546.00,546.00,546.00,546.00,0 09/17/19,XPID,497.00,497.00,497.00,497.00,0 09/17/19,XPLC,482.00,482.00,482.00,482.00,0 09/17/19,XPLQ,519.00,519.00,519.00,519.00,0 09/17/19,XPMI,970.00,970.00,968.00,970.00,1200 09/17/19,XPSG,455.00,455.00,455.00,455.00,0 09/17/19,XPTD,532.00,532.00,532.00,532.00,100 09/17/19,XSBC,111.00,111.00,111.00,111.00,0 09/17/19,XSPI,750.00,750.00,750.00,750.00,0 09/17/19,XSSI,100.00,100.00,100.00,100.00,2800 09/17/19,YELO,134.00,150.00,133.00,150.00,12875800 09/17/19,YELO-W,23.00,25.00,23.00,25.00,916200 09/17/19,YPAS,500.00,500.00,500.00,500.00,100 09/17/19,YULE,156.00,156.00,150.00,150.00,6600 09/17/19,ZBRA,50.00,50.00,50.00,50.00,0 09/17/19,ZINC,480.00,486.00,478.00,484.00,109094400 09/17/19,ZONE,482.00,482.00,472.00,472.00,116100