,,,,,, 09/13/19,AALI,10325.00,10575.00,10325.00,10475.00,465800 09/13/19,ABBA,141.00,143.00,139.00,140.00,5930100 09/13/19,ABDA,7000.00,7000.00,7000.00,7000.00,0 09/13/19,ABMM,1815.00,1815.00,1815.00,1815.00,0 09/13/19,ACES,1730.00,1795.00,1730.00,1790.00,12650200 09/13/19,ACST,1150.00,1195.00,1150.00,1185.00,136600 09/13/19,ADES,1150.00,1155.00,1135.00,1135.00,50900 09/13/19,ADHI,1395.00,1400.00,1380.00,1380.00,2261300 09/13/19,ADMF,10750.00,10800.00,10700.00,10800.00,22000 09/13/19,ADMG,210.00,212.00,208.00,210.00,667600 09/13/19,ADRO,1435.00,1445.00,1355.00,1375.00,82692300 09/13/19,AGII,635.00,635.00,625.00,630.00,48100 09/13/19,AGRO,252.00,254.00,242.00,244.00,4510700 09/13/19,AGRS,198.00,198.00,196.00,198.00,52000 09/13/19,AHAP,55.00,63.00,54.00,57.00,5195400 09/13/19,AIMS,180.00,180.00,180.00,180.00,0 09/13/19,AISA,168.00,168.00,168.00,168.00,0 09/13/19,AKKU,50.00,50.00,50.00,50.00,52400 09/13/19,AKPI,416.00,416.00,410.00,410.00,2500 09/13/19,AKRA,4070.00,4080.00,4010.00,4030.00,4832700 09/13/19,AKSI,550.00,595.00,438.00,580.00,3135500 09/13/19,ALDO,380.00,380.00,380.00,380.00,1000 09/13/19,ALKA,500.00,500.00,488.00,488.00,200 09/13/19,ALMI,400.00,420.00,380.00,382.00,430300 09/13/19,ALTO,368.00,380.00,352.00,380.00,600 09/13/19,AMAG,278.00,278.00,278.00,278.00,100 09/13/19,AMFG,4900.00,4900.00,4900.00,4900.00,0 09/13/19,AMIN,330.00,330.00,330.00,330.00,0 09/13/19,AMRT,890.00,895.00,880.00,880.00,481000 09/13/19,ANDI,1830.00,1840.00,1800.00,1830.00,63840000 09/13/19,ANJT,775.00,780.00,760.00,775.00,141100 09/13/19,ANTM,1120.00,1125.00,1055.00,1070.00,128241500 09/13/19,APEX,565.00,565.00,520.00,530.00,8300 09/13/19,APIC,695.00,715.00,695.00,715.00,25451100 09/13/19,APIC-W,505.00,505.00,505.00,505.00,100 09/13/19,APII,171.00,172.00,171.00,172.00,1000 09/13/19,APLI,109.00,109.00,109.00,109.00,0 09/13/19,APLN,264.00,264.00,250.00,252.00,24891600 09/13/19,APOL,50.00,50.00,50.00,50.00,0 09/13/19,APOL-W2,29.00,29.00,21.00,21.00,10600 09/13/19,ARGO,825.00,825.00,825.00,825.00,0 09/13/19,ARII,720.00,720.00,720.00,720.00,2000 09/13/19,ARKA,1605.00,1645.00,1600.00,1600.00,274200 09/13/19,ARMY,300.00,300.00,290.00,290.00,301877900 09/13/19,ARNA,525.00,525.00,515.00,520.00,27700 09/13/19,ARTA,364.00,364.00,364.00,364.00,0 09/13/19,ARTI,50.00,50.00,50.00,50.00,6500 09/13/19,ARTO,830.00,830.00,830.00,830.00,0 09/13/19,ASBI,310.00,310.00,310.00,310.00,900 09/13/19,ASDM,1015.00,1015.00,1015.00,1015.00,500 09/13/19,ASGR,1040.00,1040.00,1030.00,1030.00,120100 09/13/19,ASII,6850.00,6875.00,6725.00,6750.00,13398000 09/13/19,ASJT,184.00,184.00,175.00,179.00,422600 09/13/19,ASMI,1140.00,1150.00,1140.00,1150.00,13800 09/13/19,ASRI,318.00,320.00,312.00,312.00,5090200 09/13/19,ASRM,2360.00,2400.00,2300.00,2360.00,73500 09/13/19,ASSA,800.00,800.00,760.00,785.00,1415300 09/13/19,ATIC,815.00,815.00,815.00,815.00,0 09/13/19,ATPK,194.00,194.00,194.00,194.00,0 09/13/19,AUTO,1315.00,1330.00,1310.00,1320.00,1546100 09/13/19,BABP,53.00,59.00,52.00,55.00,84270400 09/13/19,BABP-W2,40.00,40.00,33.00,39.00,23700 09/13/19,BABP-W3,44.00,49.00,35.00,48.00,50700 09/13/19,BACA,268.00,272.00,268.00,272.00,1600 09/13/19,BACA-W2,268.00,100.00,100.00,100.00,0 09/13/19,BAJA,66.00,76.00,66.00,76.00,315300 09/13/19,BALI,1600.00,1600.00,1545.00,1575.00,252700 09/13/19,BAPA,86.00,86.00,86.00,86.00,100 09/13/19,BATA,680.00,715.00,675.00,700.00,74100 09/13/19,BAYU,1410.00,1520.00,1410.00,1520.00,7100 09/13/19,BBCA,30400.00,30450.00,30050.00,30150.00,5683900 09/13/19,BBHI,164.00,210.00,164.00,175.00,792200 09/13/19,BBKP,278.00,278.00,276.00,276.00,1846500 09/13/19,BBLD,426.00,476.00,426.00,476.00,1500 09/13/19,BBMD,2400.00,2400.00,2400.00,2400.00,0 09/13/19,BBNI,7950.00,7975.00,7825.00,7850.00,8865000 09/13/19,BBRI,4320.00,4320.00,4280.00,4310.00,56092800 09/13/19,BBRM,50.00,50.00,50.00,50.00,0 09/13/19,BBTN,2210.00,2230.00,2170.00,2190.00,17687700 09/13/19,BBYB,300.00,302.00,294.00,294.00,229300 09/13/19,BCAP,164.00,220.00,159.00,199.00,49486700 09/13/19,BCIC,450.00,450.00,450.00,450.00,0 09/13/19,BCIP,85.00,85.00,84.00,85.00,964100 09/13/19,BDMN,4810.00,4850.00,4720.00,4800.00,1179600 09/13/19,BEEF,354.00,368.00,350.00,354.00,6313100 09/13/19,BEEF-W,42.00,42.00,40.00,40.00,88300 09/13/19,BEKS,50.00,50.00,50.00,50.00,12300 09/13/19,BELL,510.00,510.00,510.00,510.00,10200 09/13/19,BEST,298.00,300.00,294.00,296.00,2860600 09/13/19,BFIN,560.00,575.00,560.00,560.00,17062200 09/13/19,BGTG,61.00,75.00,61.00,72.00,9077600 09/13/19,BHIT,73.00,82.00,73.00,79.00,348604200 09/13/19,BIKA,204.00,204.00,192.00,204.00,1500 09/13/19,BIMA,51.00,51.00,50.00,51.00,8900 09/13/19,BINA,845.00,845.00,845.00,845.00,0 09/13/19,BIPI,50.00,50.00,50.00,50.00,81100 09/13/19,BIPI-W,15.00,15.00,13.00,14.00,1711400 09/13/19,BIPP,69.00,73.00,68.00,69.00,323600 09/13/19,BIPP-W2,69.00,1.00,1.00,1.00,0 09/13/19,BIRD,2680.00,2680.00,2660.00,2670.00,69200 09/13/19,BISI,1390.00,1390.00,1375.00,1375.00,104800 09/13/19,BJBR,1620.00,1650.00,1605.00,1605.00,9290200 09/13/19,BJTM,645.00,655.00,645.00,645.00,3145900 09/13/19,BKDP,62.00,62.00,58.00,59.00,27500 09/13/19,BKSL,125.00,127.00,122.00,123.00,23582900 09/13/19,BKSL-W,25.00,26.00,25.00,25.00,867600 09/13/19,BKSW,189.00,189.00,189.00,189.00,1000 09/13/19,BLTA,50.00,50.00,50.00,50.00,48400 09/13/19,BLTZ,4000.00,4000.00,4000.00,4000.00,0 09/13/19,BLUE,600.00,605.00,595.00,605.00,327700 09/13/19,BMAS,284.00,284.00,284.00,284.00,100 09/13/19,BMRI,7225.00,7250.00,7125.00,7200.00,14350100 09/13/19,BMSR,152.00,170.00,113.00,120.00,4181300 09/13/19,BMTR,366.00,378.00,362.00,376.00,121698300 09/13/19,BNBA,302.00,302.00,300.00,302.00,16800 09/13/19,BNBR,50.00,50.00,50.00,50.00,26300 09/13/19,BNGA,1045.00,1060.00,1030.00,1035.00,3027500 09/13/19,BNII,234.00,234.00,230.00,230.00,539300 09/13/19,BNLI,1030.00,1045.00,1025.00,1025.00,17448200 09/13/19,BOGA,805.00,815.00,805.00,810.00,6198600 09/13/19,BOGA-W,805.00,600.00,600.00,600.00,0 09/13/19,BOLA,368.00,372.00,362.00,370.00,168900 09/13/19,BOLT,885.00,890.00,885.00,885.00,105500 09/13/19,BORN,50.00,50.00,50.00,50.00,0 09/13/19,BOSS,790.00,800.00,770.00,800.00,645400 09/13/19,BPFI,1140.00,1140.00,1140.00,1140.00,1000 09/13/19,BPII,7975.00,7975.00,7975.00,7975.00,0 09/13/19,BPTR,100.00,100.00,98.00,99.00,699000 09/13/19,BRAM,7400.00,7400.00,7400.00,7400.00,0 09/13/19,BRIS,442.00,442.00,424.00,426.00,5508600 09/13/19,BRMS,50.00,51.00,50.00,50.00,47588500 09/13/19,BRNA,1080.00,1080.00,1080.00,1080.00,200 09/13/19,BRPT,1050.00,1075.00,1020.00,1040.00,73799100 09/13/19,BRPT-W,1050.00,735.00,735.00,735.00,0 09/13/19,BSDE,1370.00,1385.00,1340.00,1350.00,9775800 09/13/19,BSIM,600.00,600.00,570.00,595.00,1000 09/13/19,BSIM-W3,50.00,55.00,48.00,49.00,47100 09/13/19,BSSR,1720.00,1720.00,1680.00,1705.00,700 09/13/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 09/13/19,BTEK,66.00,69.00,65.00,65.00,125354600 09/13/19,BTEL,50.00,50.00,50.00,50.00,0 09/13/19,BTON,218.00,220.00,208.00,210.00,27700 09/13/19,BTPN,3290.00,3310.00,3270.00,3300.00,86400 09/13/19,BTPS,3070.00,3110.00,3030.00,3080.00,22800900 09/13/19,BUDI,102.00,102.00,100.00,100.00,1178200 09/13/19,BUKK,1760.00,1760.00,1760.00,1760.00,0 09/13/19,BULL,193.00,198.00,192.00,197.00,14779600 09/13/19,BULL-W,95.00,100.00,95.00,100.00,4600 09/13/19,BULL-W2,29.00,33.00,29.00,29.00,26500 09/13/19,BUMI,98.00,99.00,95.00,96.00,202286800 09/13/19,BUVA,92.00,92.00,90.00,92.00,230900 09/13/19,BVIC,176.00,176.00,176.00,176.00,0 09/13/19,BWPT,136.00,137.00,133.00,136.00,7326100 09/13/19,BYAN,17000.00,17000.00,17000.00,17000.00,0 09/13/19,CAKK,114.00,116.00,114.00,115.00,467200 09/13/19,CAKK-W,22.00,22.00,21.00,21.00,312600 09/13/19,CAMP,505.00,505.00,496.00,500.00,1144700 09/13/19,CANI,176.00,178.00,176.00,178.00,34900 09/13/19,CARS,230.00,236.00,222.00,230.00,1290000 09/13/19,CASA,398.00,402.00,398.00,398.00,7558500 09/13/19,CASA-W,398.00,338.00,338.00,338.00,0 09/13/19,CASS,640.00,640.00,640.00,640.00,100 09/13/19,CCSI,314.00,314.00,304.00,304.00,3459800 09/13/19,CEKA,1500.00,1520.00,1490.00,1500.00,14500 09/13/19,CENT,86.00,86.00,85.00,85.00,2298400 09/13/19,CFIN,304.00,308.00,304.00,304.00,995400 09/13/19,CINT,264.00,264.00,246.00,246.00,92600 09/13/19,CITA,1900.00,1975.00,1900.00,1975.00,12100 09/13/19,CITY,185.00,193.00,185.00,193.00,68100 09/13/19,CITY-W,60.00,92.00,60.00,92.00,200 09/13/19,CKRA,76.00,76.00,76.00,76.00,0 09/13/19,CLAY,4940.00,4960.00,4930.00,4940.00,2030100 09/13/19,CLEO,580.00,585.00,565.00,575.00,14179300 09/13/19,CLPI,835.00,840.00,825.00,840.00,273800 09/13/19,CMNP,1475.00,1500.00,1435.00,1445.00,379200 09/13/19,CMPP,184.00,184.00,184.00,184.00,0 09/13/19,CNKO,50.00,50.00,50.00,50.00,100 09/13/19,CNTB,250.00,250.00,250.00,250.00,0 09/13/19,CNTX,428.00,430.00,428.00,430.00,2100 09/13/19,COCO,925.00,925.00,920.00,920.00,1801700 09/13/19,COCO-W,494.00,494.00,490.00,490.00,3961500 09/13/19,COWL,212.00,216.00,208.00,216.00,123400 09/13/19,CPIN,5250.00,5275.00,5075.00,5150.00,4193100 09/13/19,CPRI,58.00,62.00,58.00,58.00,5539000 09/13/19,CPRI-W,26.00,26.00,23.00,24.00,356600 09/13/19,CPRO,50.00,50.00,50.00,50.00,200 09/13/19,CSAP,474.00,476.00,474.00,476.00,150800 09/13/19,CSIS,110.00,110.00,98.00,99.00,2513600 09/13/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 09/13/19,CTRA,1110.00,1120.00,1085.00,1095.00,19152100 09/13/19,CTTH,100.00,100.00,95.00,97.00,161400 09/13/19,DART,316.00,316.00,306.00,306.00,1600 09/13/19,DAYA,234.00,234.00,224.00,230.00,5400 09/13/19,DEAL,1550.00,1600.00,1545.00,1600.00,18199800 09/13/19,DEAL-W,1550.00,1100.00,1100.00,1100.00,0 09/13/19,DEFI,1865.00,1865.00,1865.00,1865.00,800 09/13/19,DEWA,50.00,50.00,50.00,50.00,8500 09/13/19,DFAM,970.00,980.00,960.00,970.00,716900 09/13/19,DFAM-W,970.00,745.00,745.00,745.00,0 09/13/19,DGIK,50.00,50.00,50.00,50.00,0 09/13/19,DIGI,1990.00,1990.00,1990.00,1990.00,1000 09/13/19,DILD,424.00,426.00,420.00,422.00,12320000 09/13/19,DIVA,3680.00,3700.00,3660.00,3700.00,653300 09/13/19,DKFT,246.00,252.00,234.00,240.00,49945100 09/13/19,DLTA,6975.00,7075.00,6950.00,7075.00,2500 09/13/19,DMAS,300.00,304.00,292.00,294.00,54337600 09/13/19,DNAR,248.00,248.00,248.00,248.00,100 09/13/19,DNET,3050.00,3070.00,3050.00,3070.00,3800 09/13/19,DOID,382.00,388.00,364.00,366.00,21383800 09/13/19,DPNS,282.00,282.00,282.00,282.00,44000 09/13/19,DPUM,114.00,114.00,110.00,110.00,5500 09/13/19,DSFI,132.00,132.00,128.00,128.00,93600 09/13/19,DSNG,328.00,330.00,326.00,326.00,339300 09/13/19,DSSA,19425.00,19425.00,19425.00,19425.00,100 09/13/19,DUCK,1565.00,1600.00,1565.00,1595.00,36500 09/13/19,DUTI,6850.00,6850.00,6850.00,6850.00,0 09/13/19,DVLA,2200.00,2250.00,2200.00,2250.00,25100 09/13/19,DWGL,220.00,224.00,212.00,222.00,460700 09/13/19,DWGL-W,36.00,36.00,33.00,36.00,987900 09/13/19,DYAN,118.00,131.00,118.00,128.00,886800 09/13/19,EAST,145.00,148.00,134.00,142.00,46638600 09/13/19,EAST-W,16.00,16.00,14.00,15.00,47292800 09/13/19,ECII,1120.00,1120.00,1120.00,1120.00,60000 09/13/19,EKAD,865.00,875.00,865.00,865.00,29100 09/13/19,ELSA,342.00,346.00,334.00,336.00,24794700 09/13/19,ELTY,50.00,50.00,50.00,50.00,0 09/13/19,EMDE,236.00,236.00,236.00,236.00,0 09/13/19,EMTK,6200.00,6200.00,5500.00,5600.00,109600 09/13/19,ENRG,58.00,61.00,58.00,61.00,77189100 09/13/19,ENVY,1575.00,1590.00,1560.00,1570.00,12327800 09/13/19,EPMT,2150.00,2150.00,2150.00,2150.00,14300 09/13/19,ERAA,1800.00,1890.00,1800.00,1885.00,49741700 09/13/19,ERTX,124.00,124.00,124.00,124.00,28600 09/13/19,ESSA,274.00,276.00,270.00,272.00,2774500 09/13/19,ESTI,96.00,96.00,94.00,95.00,765600 09/13/19,ETWA,115.00,118.00,84.00,84.00,5767300 09/13/19,EXCL,3360.00,3460.00,3360.00,3450.00,16207500 09/13/19,FAST,2640.00,2640.00,2640.00,2640.00,0 09/13/19,FASW,7900.00,8000.00,7900.00,8000.00,9500 09/13/19,FILM,740.00,745.00,680.00,685.00,830500 09/13/19,FINN,50.00,50.00,50.00,50.00,83200 09/13/19,FIRE,3150.00,3230.00,2730.00,2840.00,53406200 09/13/19,FIRE-W,3150.00,1910.00,1910.00,1910.00,0 09/13/19,FISH,3450.00,3450.00,3450.00,3450.00,100 09/13/19,FITT,96.00,96.00,93.00,93.00,951900 09/13/19,FITT-W,32.00,36.00,31.00,31.00,65200 09/13/19,FMII,640.00,640.00,640.00,640.00,0 09/13/19,FOOD,140.00,146.00,140.00,143.00,1529800 09/13/19,FORU,99.00,99.00,99.00,99.00,0 09/13/19,FORZ,965.00,970.00,945.00,970.00,975900 09/13/19,FORZ-W,965.00,610.00,610.00,610.00,0 09/13/19,FPNI,135.00,135.00,132.00,135.00,853900 09/13/19,FREN,153.00,159.00,147.00,148.00,95296500 09/13/19,FREN-W,100.00,105.00,97.00,97.00,272800 09/13/19,FUJI,118.00,118.00,115.00,117.00,609100 09/13/19,GAMA,50.00,50.00,50.00,50.00,80000 09/13/19,GDST,84.00,84.00,81.00,82.00,331700 09/13/19,GDYR,1985.00,1985.00,1985.00,1985.00,0 09/13/19,GEMA,376.00,376.00,376.00,376.00,10300 09/13/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 09/13/19,GGRM,68900.00,69100.00,68325.00,68800.00,755400 09/13/19,GHON,1305.00,1355.00,1300.00,1355.00,4600 09/13/19,GIAA,484.00,490.00,484.00,484.00,6926400 09/13/19,GJTL,680.00,685.00,675.00,675.00,2102100 09/13/19,GLOB,450.00,470.00,448.00,448.00,23600 09/13/19,GMFI,204.00,206.00,202.00,206.00,1000100 09/13/19,GMTD,19000.00,19000.00,19000.00,19000.00,500 09/13/19,GOLD,246.00,246.00,236.00,240.00,17100 09/13/19,GOLL,50.00,50.00,50.00,50.00,0 09/13/19,GOOD,1705.00,1720.00,1700.00,1705.00,444900 09/13/19,GPRA,92.00,93.00,89.00,93.00,658400 09/13/19,GREN,328.00,328.00,328.00,328.00,0 09/13/19,GSMF,118.00,118.00,112.00,113.00,26200 09/13/19,GTBO,171.00,171.00,165.00,165.00,26900 09/13/19,GWSA,187.00,187.00,186.00,186.00,45400 09/13/19,GZCO,50.00,51.00,50.00,50.00,529800 09/13/19,HADE,50.00,50.00,50.00,50.00,500 09/13/19,HDFA,153.00,153.00,153.00,153.00,600 09/13/19,HDIT,775.00,800.00,770.00,790.00,72200 09/13/19,HDTX,120.00,120.00,120.00,120.00,0 09/13/19,HEAL,3500.00,3500.00,3480.00,3500.00,147600 09/13/19,HELI,177.00,177.00,170.00,170.00,4800 09/13/19,HELI-W,15.00,15.00,15.00,15.00,86300 09/13/19,HERO,700.00,710.00,680.00,680.00,61400 09/13/19,HEXA,3240.00,3240.00,3220.00,3220.00,6900 09/13/19,HITS,675.00,675.00,675.00,675.00,100500 09/13/19,HKMU,330.00,330.00,324.00,330.00,9718500 09/13/19,HMSP,2840.00,2850.00,2800.00,2800.00,13661200 09/13/19,HOKI,840.00,855.00,830.00,850.00,32897600 09/13/19,HOKI-W,660.00,660.00,660.00,660.00,20000 09/13/19,HOME,99.00,101.00,96.00,97.00,2828527400 09/13/19,HOTL,170.00,171.00,163.00,167.00,6127100 09/13/19,HRME,970.00,985.00,945.00,955.00,11110500 09/13/19,HRTA,286.00,286.00,282.00,286.00,112000 09/13/19,HRUM,1455.00,1455.00,1375.00,1425.00,3291800 09/13/19,IATA,50.00,51.00,50.00,50.00,14054100 09/13/19,IBFN,210.00,210.00,200.00,200.00,12200 09/13/19,IBFN-W,28.00,28.00,27.00,28.00,17200 09/13/19,IBST,9775.00,9775.00,9775.00,9775.00,0 09/13/19,ICBP,11800.00,11825.00,11550.00,11600.00,4968500 09/13/19,ICON,102.00,102.00,102.00,102.00,1100 09/13/19,IDPR,350.00,350.00,342.00,342.00,136500 09/13/19,IGAR,338.00,338.00,336.00,336.00,14400 09/13/19,IIKP,50.00,50.00,50.00,50.00,119600 09/13/19,IKAI,147.00,147.00,144.00,144.00,4925600 09/13/19,IKBI,272.00,290.00,250.00,276.00,147100 09/13/19,IMAS,1890.00,1940.00,1835.00,1855.00,1706300 09/13/19,IMJS,474.00,482.00,460.00,464.00,1751700 09/13/19,IMPC,1040.00,1040.00,1035.00,1040.00,438500 09/13/19,INAF,1800.00,1800.00,1780.00,1790.00,159500 09/13/19,INAI,444.00,444.00,436.00,438.00,1400 09/13/19,INCF,72.00,75.00,70.00,71.00,9451500 09/13/19,INCI,414.00,422.00,410.00,422.00,2000 09/13/19,INCO,3810.00,3830.00,3650.00,3680.00,28013500 09/13/19,INDF,7500.00,7575.00,7450.00,7500.00,6772500 09/13/19,INDR,4180.00,4180.00,4100.00,4180.00,300 09/13/19,INDS,2360.00,2450.00,2360.00,2420.00,3291000 09/13/19,INDX,65.00,66.00,65.00,65.00,3400 09/13/19,INDY,1510.00,1520.00,1445.00,1450.00,6434400 09/13/19,INKP,7175.00,7175.00,7000.00,7050.00,3238300 09/13/19,INOV,410.00,432.00,408.00,422.00,7035800 09/13/19,INPC,68.00,70.00,68.00,69.00,9900 09/13/19,INPC-W,8.00,8.00,7.00,7.00,762500 09/13/19,INPP,780.00,835.00,780.00,835.00,400 09/13/19,INPS,3260.00,3310.00,3260.00,3310.00,134500 09/13/19,INRU,825.00,825.00,825.00,825.00,0 09/13/19,INTA,468.00,468.00,468.00,468.00,0 09/13/19,INTA-W,190.00,190.00,190.00,190.00,50000 09/13/19,INTD,142.00,161.00,138.00,160.00,110800 09/13/19,INTP,20400.00,20700.00,20150.00,20700.00,642900 09/13/19,IPCC,1110.00,1145.00,1110.00,1145.00,78800 09/13/19,IPCM,244.00,250.00,244.00,246.00,115900 09/13/19,IPOL,105.00,105.00,104.00,104.00,175300 09/13/19,IPTV,530.00,615.00,530.00,555.00,130603200 09/13/19,IPTV-W,29.00,37.00,29.00,33.00,62192500 09/13/19,ISAT,3370.00,3410.00,3310.00,3330.00,2628400 09/13/19,ISSP,113.00,116.00,112.00,114.00,33367500 09/13/19,ITIC,760.00,800.00,740.00,800.00,7156800 09/13/19,ITMA,835.00,835.00,810.00,810.00,6533800 09/13/19,ITMG,14050.00,14050.00,13275.00,13350.00,1942800 09/13/19,ITTG,82.00,82.00,82.00,82.00,0 09/13/19,JAST,1390.00,1430.00,1385.00,1420.00,6587600 09/13/19,JAWA,135.00,172.00,135.00,150.00,1336800 09/13/19,JAYA,92.00,103.00,92.00,102.00,854300 09/13/19,JAYA-W,19.00,20.00,19.00,20.00,28000 09/13/19,JECC,5900.00,5900.00,5900.00,5900.00,0 09/13/19,JGLE,50.00,50.00,50.00,50.00,300 09/13/19,JIHD,560.00,560.00,560.00,560.00,10000 09/13/19,JKON,520.00,520.00,520.00,520.00,1300 09/13/19,JKSW,60.00,60.00,60.00,60.00,0 09/13/19,JMAS,875.00,875.00,875.00,875.00,0 09/13/19,JPFA,1630.00,1640.00,1610.00,1615.00,18066000 09/13/19,JRPT,660.00,670.00,650.00,660.00,4085500 09/13/19,JSKY,700.00,750.00,645.00,680.00,49507400 09/13/19,JSMR,5400.00,5500.00,5375.00,5500.00,1131600 09/13/19,JSPT,885.00,885.00,885.00,885.00,0 09/13/19,JTPE,965.00,970.00,965.00,970.00,264900 09/13/19,KAEF,3040.00,3050.00,2980.00,2980.00,580000 09/13/19,KARW,130.00,159.00,96.00,96.00,17004700 09/13/19,KAYU,256.00,256.00,248.00,248.00,6576200 09/13/19,KBLI,620.00,630.00,615.00,625.00,2665200 09/13/19,KBLM,326.00,338.00,312.00,338.00,195200 09/13/19,KBLV,410.00,410.00,410.00,410.00,2300 09/13/19,KBRI,50.00,50.00,50.00,50.00,0 09/13/19,KDSI,1550.00,1550.00,1530.00,1540.00,118000 09/13/19,KEEN,690.00,700.00,680.00,680.00,32061200 09/13/19,KIAS,92.00,92.00,83.00,83.00,2834900 09/13/19,KICI,220.00,220.00,220.00,220.00,1300 09/13/19,KIJA,318.00,318.00,314.00,316.00,4601900 09/13/19,KINO,3400.00,3400.00,3340.00,3350.00,250300 09/13/19,KIOS,408.00,408.00,402.00,406.00,3400 09/13/19,KIOS-W,200.00,200.00,200.00,200.00,100 09/13/19,KJEN,2000.00,2010.00,1990.00,2000.00,514400 09/13/19,KKGI,252.00,252.00,236.00,242.00,92100 09/13/19,KLBF,1680.00,1690.00,1655.00,1680.00,6903700 09/13/19,KMTR,326.00,326.00,326.00,326.00,600 09/13/19,KOBX,149.00,160.00,149.00,158.00,280400 09/13/19,KOIN,190.00,195.00,190.00,195.00,38900 09/13/19,KONI,630.00,630.00,630.00,630.00,0 09/13/19,KOPI,645.00,650.00,645.00,650.00,31100 09/13/19,KOTA,450.00,452.00,450.00,450.00,13418700 09/13/19,KOTA-W,19.00,19.00,17.00,19.00,4214000 09/13/19,KPAL,645.00,645.00,630.00,630.00,1302200 09/13/19,KPAS,118.00,123.00,116.00,116.00,27339900 09/13/19,KPAS-W,35.00,35.00,30.00,32.00,140700 09/13/19,KPIG,164.00,171.00,157.00,163.00,53131400 09/13/19,KRAH,1500.00,1500.00,1500.00,1500.00,0 09/13/19,KRAS,374.00,376.00,372.00,372.00,2161800 09/13/19,KREN,575.00,590.00,570.00,575.00,85007200 09/13/19,LAND,1495.00,1495.00,1405.00,1405.00,400 09/13/19,LAPD,50.00,50.00,50.00,50.00,100 09/13/19,LCGP,114.00,114.00,114.00,114.00,0 09/13/19,LCKM,324.00,326.00,324.00,326.00,17000 09/13/19,LEAD,50.00,50.00,50.00,50.00,667700 09/13/19,LIFE,12500.00,12525.00,12400.00,12500.00,218300 09/13/19,LINK,4100.00,4200.00,4050.00,4120.00,1994800 09/13/19,LION,535.00,575.00,535.00,535.00,12300 09/13/19,LMAS,60.00,60.00,58.00,60.00,45700 09/13/19,LMPI,142.00,142.00,142.00,142.00,0 09/13/19,LMSH,462.00,462.00,462.00,462.00,0 09/13/19,LPCK,1370.00,1385.00,1335.00,1345.00,739600 09/13/19,LPGI,4100.00,4100.00,4100.00,4100.00,0 09/13/19,LPIN,294.00,294.00,294.00,294.00,19200 09/13/19,LPKR,280.00,280.00,270.00,270.00,79902700 09/13/19,LPLI,138.00,138.00,118.00,125.00,30000 09/13/19,LPPF,3080.00,3100.00,3030.00,3030.00,3777800 09/13/19,LPPS,94.00,96.00,94.00,95.00,24300 09/13/19,LRNA,140.00,140.00,139.00,139.00,600 09/13/19,LSIP,1165.00,1200.00,1150.00,1195.00,3310900 09/13/19,LTLS,650.00,680.00,650.00,665.00,25100 09/13/19,LUCK,1470.00,1475.00,1470.00,1470.00,362500 09/13/19,MABA,50.00,50.00,50.00,50.00,119300 09/13/19,MAGP,50.00,50.00,50.00,50.00,0 09/13/19,MAIN,970.00,975.00,950.00,955.00,4112500 09/13/19,MAMI,130.00,134.00,128.00,129.00,272022700 09/13/19,MAMI-W,28.00,29.00,25.00,26.00,9799800 09/13/19,MAMIP,130.00,600.00,600.00,600.00,0 09/13/19,MAPA,5300.00,5625.00,5300.00,5625.00,258400 09/13/19,MAPB,1740.00,1740.00,1730.00,1730.00,17300 09/13/19,MAPI,1015.00,1035.00,1010.00,1025.00,9663000 09/13/19,MARI,240.00,246.00,238.00,238.00,23700 09/13/19,MARK,490.00,494.00,490.00,494.00,1175400 09/13/19,MASA,575.00,575.00,570.00,570.00,2500 09/13/19,MAYA,7000.00,7000.00,7000.00,7000.00,0 09/13/19,MBAP,2020.00,2020.00,1990.00,1990.00,1200 09/13/19,MBSS,545.00,545.00,535.00,535.00,319100 09/13/19,MBTO,123.00,123.00,123.00,123.00,0 09/13/19,MCAS,3240.00,3240.00,3180.00,3190.00,431900 09/13/19,MCOR,143.00,158.00,141.00,146.00,9887000 09/13/19,MDIA,128.00,130.00,119.00,119.00,1700500 09/13/19,MDKA,5900.00,5950.00,5600.00,5750.00,13880900 09/13/19,MDKI,200.00,202.00,200.00,202.00,57000 09/13/19,MDLN,242.00,248.00,240.00,240.00,1079300 09/13/19,MDRN,50.00,50.00,50.00,50.00,0 09/13/19,MEDC,760.00,765.00,745.00,750.00,9806000 09/13/19,MEDC-W,170.00,170.00,163.00,168.00,76000 09/13/19,MEGA,6150.00,6150.00,6150.00,6150.00,0 09/13/19,MERK,2980.00,2980.00,2930.00,2930.00,23800 09/13/19,META,195.00,196.00,195.00,196.00,30200 09/13/19,MFIN,1110.00,1160.00,1110.00,1160.00,183200 09/13/19,MFMI,460.00,460.00,454.00,454.00,3600 09/13/19,MGNA,50.00,50.00,50.00,50.00,0 09/13/19,MGRO,840.00,850.00,835.00,840.00,4337800 09/13/19,MICE,354.00,356.00,348.00,350.00,22800 09/13/19,MIDI,1100.00,1100.00,1100.00,1100.00,0 09/13/19,MIKA,2380.00,2400.00,2290.00,2310.00,9234600 09/13/19,MINA,2270.00,2270.00,2200.00,2220.00,7047500 09/13/19,MIRA,50.00,50.00,50.00,50.00,0 09/13/19,MITI,51.00,51.00,51.00,51.00,0 09/13/19,MKNT,56.00,60.00,51.00,52.00,24907500 09/13/19,MKPI,16575.00,16575.00,16575.00,16575.00,100 09/13/19,MLBI,18200.00,18200.00,17975.00,18000.00,10400 09/13/19,MLIA,1515.00,1520.00,1510.00,1515.00,2885400 09/13/19,MLPL,95.00,95.00,94.00,94.00,2640700 09/13/19,MLPT,675.00,675.00,675.00,675.00,0 09/13/19,MMLP,350.00,350.00,340.00,348.00,87700 09/13/19,MNCN,1290.00,1330.00,1290.00,1305.00,52062000 09/13/19,MOLI,920.00,940.00,920.00,940.00,90900 09/13/19,MPMX,760.00,770.00,745.00,760.00,2814200 09/13/19,MPOW,202.00,218.00,196.00,202.00,877500 09/13/19,MPPA,189.00,192.00,180.00,180.00,3692200 09/13/19,MPRO,790.00,790.00,790.00,790.00,0 09/13/19,MRAT,160.00,168.00,159.00,159.00,9300 09/13/19,MREI,6025.00,6225.00,6025.00,6225.00,1100 09/13/19,MSIN,472.00,505.00,466.00,490.00,83562600 09/13/19,MSKY,970.00,990.00,970.00,990.00,12600 09/13/19,MTDL,1360.00,1370.00,1350.00,1355.00,2894400 09/13/19,MTFN,50.00,50.00,50.00,50.00,0 09/13/19,MTLA,460.00,470.00,450.00,470.00,713500 09/13/19,MTPS,1600.00,1605.00,1550.00,1605.00,70400 09/13/19,MTPS-W,635.00,635.00,600.00,635.00,19400 09/13/19,MTRA,330.00,330.00,330.00,330.00,50500 09/13/19,MTSM,214.00,226.00,210.00,226.00,23500 09/13/19,MTWI,87.00,92.00,83.00,83.00,3108400 09/13/19,MYOH,1310.00,1310.00,1240.00,1250.00,309800 09/13/19,MYOR,2450.00,2450.00,2400.00,2430.00,1209900 09/13/19,MYRX,99.00,100.00,97.00,99.00,49571700 09/13/19,MYRXP,99.00,50.00,50.00,50.00,0 09/13/19,MYTX,63.00,63.00,63.00,63.00,2700 09/13/19,NASA,765.00,770.00,755.00,765.00,3000100 09/13/19,NASA-W,765.00,650.00,650.00,650.00,0 09/13/19,NATO,830.00,835.00,830.00,835.00,13031900 09/13/19,NATO-W,830.00,600.00,600.00,600.00,0 09/13/19,NELY,155.00,155.00,155.00,155.00,812700 09/13/19,NFCX,2570.00,2580.00,2570.00,2580.00,344900 09/13/19,NICK,290.00,294.00,290.00,294.00,700 09/13/19,NIKL,1280.00,1365.00,1255.00,1295.00,4165700 09/13/19,NIPS,282.00,282.00,282.00,282.00,0 09/13/19,NIRO,141.00,141.00,140.00,140.00,2973700 09/13/19,NISP,845.00,860.00,830.00,850.00,36900 09/13/19,NOBU,895.00,895.00,895.00,895.00,0 09/13/19,NRCA,394.00,394.00,380.00,386.00,1777400 09/13/19,NUSA,89.00,89.00,81.00,83.00,674993800 09/13/19,NUSA-W,10.00,11.00,10.00,11.00,2385000 09/13/19,OASA,392.00,392.00,380.00,380.00,10900 09/13/19,OCAP,246.00,246.00,242.00,242.00,2300 09/13/19,OKAS,270.00,320.00,200.00,224.00,4312200 09/13/19,OMRE,1740.00,1740.00,1740.00,1740.00,0 09/13/19,PADI,610.00,625.00,610.00,625.00,1269700 09/13/19,PALM,234.00,234.00,234.00,234.00,0 09/13/19,PAMG,151.00,165.00,151.00,158.00,4526900 09/13/19,PANI,122.00,122.00,122.00,122.00,800 09/13/19,PANR,356.00,360.00,356.00,360.00,1358800 09/13/19,PANS,1635.00,1660.00,1615.00,1615.00,26700 09/13/19,PBID,1005.00,1005.00,995.00,1005.00,30300 09/13/19,PBRX,770.00,775.00,765.00,770.00,14311600 09/13/19,PBSA,398.00,402.00,392.00,392.00,5800 09/13/19,PCAR,2140.00,2150.00,2100.00,2110.00,4000 09/13/19,PDES,1230.00,1520.00,1230.00,1300.00,10500 09/13/19,PEGE,230.00,238.00,230.00,230.00,47300 09/13/19,PEHA,1410.00,1425.00,1395.00,1415.00,127800 09/13/19,PGAS,2000.00,2010.00,1955.00,1965.00,29591900 09/13/19,PGLI,248.00,248.00,244.00,246.00,59200 09/13/19,PICO,3930.00,3930.00,3930.00,3930.00,0 09/13/19,PJAA,1025.00,1075.00,1025.00,1030.00,4800 09/13/19,PKPK,81.00,81.00,78.00,81.00,30400 09/13/19,PLAS,50.00,50.00,50.00,50.00,0 09/13/19,PLIN,3100.00,3100.00,3100.00,3100.00,1300 09/13/19,PNBN,1355.00,1380.00,1340.00,1365.00,4042900 09/13/19,PNBS,53.00,53.00,52.00,53.00,330600 09/13/19,PNIN,1305.00,1310.00,1300.00,1310.00,214900 09/13/19,PNLF,300.00,304.00,298.00,300.00,12452000 09/13/19,PNSE,560.00,560.00,560.00,560.00,0 09/13/19,POLA,800.00,810.00,795.00,810.00,2200 09/13/19,POLA-W,800.00,800.00,800.00,800.00,0 09/13/19,POLI,1155.00,1440.00,1100.00,1120.00,259500 09/13/19,POLL,4520.00,4640.00,4520.00,4630.00,402800 09/13/19,POLU,2290.00,2390.00,2000.00,2350.00,40200 09/13/19,POLY,70.00,71.00,69.00,70.00,1211800 09/13/19,POOL,1685.00,1740.00,1685.00,1685.00,121630300 09/13/19,POOL-W,1685.00,4010.00,4010.00,4010.00,0 09/13/19,PORT,625.00,625.00,625.00,625.00,100 09/13/19,POSA,112.00,112.00,112.00,112.00,0 09/13/19,POSA-W,10.00,10.00,10.00,10.00,0 09/13/19,POWR,975.00,995.00,970.00,970.00,163400 09/13/19,PPRE,332.00,340.00,332.00,338.00,3606700 09/13/19,PPRO,113.00,114.00,111.00,112.00,46722500 09/13/19,PRAS,167.00,167.00,167.00,167.00,0 09/13/19,PRDA,4400.00,4400.00,4400.00,4400.00,101000 09/13/19,PRIM,400.00,400.00,376.00,388.00,1300 09/13/19,PRIM-W,400.00,35.00,35.00,35.00,0 09/13/19,PSAB,260.00,266.00,258.00,266.00,9663900 09/13/19,PSDN,160.00,160.00,160.00,160.00,2000 09/13/19,PSKT,50.00,50.00,50.00,50.00,100 09/13/19,PSSI,174.00,177.00,170.00,175.00,8763300 09/13/19,PTBA,2630.00,2660.00,2560.00,2560.00,28450400 09/13/19,PTIS,280.00,280.00,280.00,280.00,0 09/13/19,PTPP,1885.00,1910.00,1865.00,1890.00,6406400 09/13/19,PTRO,1495.00,1500.00,1450.00,1450.00,703200 09/13/19,PTSN,428.00,432.00,426.00,428.00,525800 09/13/19,PTSP,5825.00,5825.00,5825.00,5825.00,0 09/13/19,PUDP,362.00,362.00,362.00,362.00,1400 09/13/19,PWON,675.00,685.00,665.00,680.00,42786200 09/13/19,PYFA,170.00,170.00,170.00,170.00,0 09/13/19,PZZA,1030.00,1035.00,1030.00,1035.00,56300 09/13/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 09/13/19,R-LQ45X,1040.00,1040.00,1040.00,1040.00,0 09/13/19,RAJA,254.00,258.00,252.00,254.00,915200 09/13/19,RALS,1205.00,1240.00,1190.00,1200.00,13427800 09/13/19,RANC,380.00,380.00,380.00,380.00,100 09/13/19,RBMS,109.00,114.00,107.00,114.00,13932700 09/13/19,RDTX,7000.00,7000.00,6750.00,6750.00,8900 09/13/19,RELI,190.00,190.00,190.00,190.00,0 09/13/19,RICY,167.00,167.00,167.00,167.00,0 09/13/19,RIGS,270.00,294.00,270.00,270.00,1622800 09/13/19,RIMO,122.00,125.00,115.00,125.00,347565500 09/13/19,RISE,615.00,615.00,610.00,615.00,1374800 09/13/19,RMBA,350.00,352.00,330.00,340.00,32300 09/13/19,RODA,240.00,246.00,234.00,234.00,2100 09/13/19,ROTI,1290.00,1290.00,1280.00,1290.00,194800 09/13/19,RUIS,234.00,234.00,234.00,234.00,0 09/13/19,SAFE,202.00,202.00,200.00,202.00,283800 09/13/19,SAME,482.00,486.00,474.00,484.00,3986200 09/13/19,SAPX,865.00,870.00,865.00,870.00,1200 09/13/19,SATU,116.00,117.00,112.00,116.00,319200 09/13/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 09/13/19,SCCO,9175.00,9175.00,9175.00,9175.00,1000 09/13/19,SCMA,1315.00,1320.00,1275.00,1290.00,5608800 09/13/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 09/13/19,SDMU,51.00,58.00,51.00,53.00,9960100 09/13/19,SDPC,106.00,106.00,106.00,106.00,200 09/13/19,SDRA,800.00,800.00,800.00,800.00,0 09/13/19,SFAN,1115.00,1135.00,1080.00,1105.00,414800 09/13/19,SFAN-W,1115.00,505.00,505.00,505.00,0 09/13/19,SGRO,2250.00,2250.00,2220.00,2220.00,1800 09/13/19,SHID,3270.00,3370.00,3270.00,3350.00,1200 09/13/19,SHIP,805.00,805.00,795.00,795.00,523400 09/13/19,SIDO,1205.00,1210.00,1120.00,1200.00,7332700 09/13/19,SILO,6800.00,7075.00,6750.00,6800.00,1010600 09/13/19,SIMA,73.00,101.00,73.00,93.00,60798000 09/13/19,SIMP,348.00,348.00,340.00,342.00,5701900 09/13/19,SIPD,1100.00,1100.00,1100.00,1100.00,100 09/13/19,SKBM,488.00,488.00,488.00,488.00,100 09/13/19,SKLT,1610.00,1610.00,1610.00,1610.00,0 09/13/19,SKRN,452.00,462.00,446.00,446.00,569500 09/13/19,SKYB,50.00,67.00,50.00,67.00,26897300 09/13/19,SMAR,4000.00,4100.00,4000.00,4100.00,200 09/13/19,SMBR,740.00,745.00,725.00,725.00,3908900 09/13/19,SMCB,1340.00,1345.00,1340.00,1340.00,5800 09/13/19,SMDM,142.00,142.00,142.00,142.00,2300 09/13/19,SMDR,288.00,316.00,286.00,294.00,3674100 09/13/19,SMGR,12500.00,12900.00,12475.00,12800.00,4697900 09/13/19,SMKL,242.00,250.00,242.00,250.00,293400 09/13/19,SMKL-W,27.00,28.00,25.00,27.00,279900 09/13/19,SMMA,9150.00,9150.00,9150.00,9150.00,0 09/13/19,SMMT,128.00,129.00,125.00,128.00,672000 09/13/19,SMRA,1220.00,1265.00,1220.00,1235.00,7487800 09/13/19,SMRU,50.00,50.00,50.00,50.00,2551900 09/13/19,SMSM,1420.00,1430.00,1410.00,1415.00,3890700 09/13/19,SOCI,202.00,214.00,202.00,210.00,31798900 09/13/19,SONA,5650.00,5650.00,5650.00,5650.00,0 09/13/19,SOSS,312.00,318.00,310.00,318.00,13300 09/13/19,SOSS-W,42.00,42.00,40.00,40.00,24900 09/13/19,SOTS,272.00,288.00,272.00,288.00,700 09/13/19,SOTS-W,80.00,80.00,61.00,61.00,600 09/13/19,SPMA,354.00,354.00,346.00,350.00,321300 09/13/19,SPTO,1055.00,1055.00,1050.00,1050.00,1132400 09/13/19,SQMI,212.00,214.00,208.00,210.00,1025600 09/13/19,SRAJ,252.00,252.00,244.00,250.00,24400 09/13/19,SRIL,334.00,334.00,332.00,332.00,5027300 09/13/19,SRSN,71.00,74.00,70.00,71.00,1269600 09/13/19,SRTG,3700.00,3700.00,3680.00,3690.00,17100 09/13/19,SSIA,760.00,765.00,755.00,755.00,16286000 09/13/19,SSMS,895.00,905.00,890.00,900.00,26867300 09/13/19,SSTM,480.00,480.00,480.00,480.00,0 09/13/19,STAR,99.00,100.00,98.00,99.00,217500 09/13/19,STTP,4200.00,4200.00,4200.00,4200.00,0 09/13/19,SUGI,50.00,50.00,50.00,50.00,0 09/13/19,SULI,51.00,52.00,50.00,52.00,1390100 09/13/19,SUPR,3870.00,3870.00,3870.00,3870.00,0 09/13/19,SURE,3070.00,3070.00,3070.00,3070.00,200 09/13/19,SWAT,121.00,123.00,120.00,120.00,8712500 09/13/19,TALF,312.00,324.00,312.00,312.00,800 09/13/19,TAMU,460.00,488.00,460.00,480.00,21798000 09/13/19,TARA,755.00,765.00,745.00,750.00,60366300 09/13/19,TAXI,50.00,50.00,50.00,50.00,7200 09/13/19,TBIG,5900.00,6000.00,5800.00,5900.00,5935200 09/13/19,TBLA,925.00,925.00,905.00,920.00,994900 09/13/19,TBMS,800.00,800.00,800.00,800.00,1500 09/13/19,TCID,11325.00,11350.00,11300.00,11350.00,600 09/13/19,TCPI,8050.00,8225.00,7800.00,7900.00,9226500 09/13/19,TDPM,318.00,326.00,316.00,322.00,41080500 09/13/19,TELE,388.00,412.00,348.00,366.00,122807700 09/13/19,TFCO,635.00,635.00,635.00,635.00,100 09/13/19,TGKA,4740.00,4740.00,4740.00,4740.00,0 09/13/19,TGRA,885.00,890.00,875.00,885.00,70586200 09/13/19,TIFA,168.00,173.00,168.00,168.00,110300 09/13/19,TINS,1215.00,1220.00,1175.00,1190.00,69711100 09/13/19,TIRA,240.00,240.00,240.00,240.00,300 09/13/19,TIRT,69.00,69.00,68.00,68.00,44500 09/13/19,TKIM,10200.00,10325.00,10125.00,10325.00,443200 09/13/19,TLKM,4230.00,4230.00,4160.00,4160.00,64074800 09/13/19,TMAS,160.00,175.00,137.00,141.00,201208300 09/13/19,TMPI,50.00,50.00,50.00,50.00,0 09/13/19,TMPO,163.00,163.00,163.00,163.00,100 09/13/19,TNCA,306.00,306.00,302.00,302.00,500 09/13/19,TOBA,364.00,364.00,360.00,360.00,21100 09/13/19,TOPS,590.00,595.00,570.00,580.00,23876200 09/13/19,TOTL,490.00,496.00,490.00,492.00,292500 09/13/19,TOTO,320.00,320.00,310.00,316.00,104100 09/13/19,TOWR,645.00,695.00,645.00,695.00,261149900 09/13/19,TPIA,9300.00,9325.00,8000.00,8900.00,14192600 09/13/19,TPMA,288.00,288.00,288.00,288.00,200 09/13/19,TRAM,112.00,113.00,111.00,112.00,991269200 09/13/19,TRAM-W,41.00,42.00,40.00,40.00,142400 09/13/19,TRIL,50.00,50.00,50.00,50.00,0 09/13/19,TRIM,164.00,164.00,164.00,164.00,0 09/13/19,TRIO,426.00,426.00,426.00,426.00,0 09/13/19,TRIS,270.00,274.00,264.00,272.00,426900 09/13/19,TRST,400.00,400.00,400.00,400.00,200 09/13/19,TRUK,122.00,125.00,118.00,118.00,4309300 09/13/19,TRUS,354.00,354.00,354.00,354.00,0 09/13/19,TSPC,1620.00,1645.00,1620.00,1625.00,6500 09/13/19,TUGU,3330.00,3330.00,3330.00,3330.00,4000 09/13/19,TURI,1000.00,1000.00,1000.00,1000.00,1000 09/13/19,ULTJ,1525.00,1540.00,1520.00,1525.00,352800 09/13/19,UNIC,3950.00,3950.00,3900.00,3900.00,2200 09/13/19,UNIT,191.00,191.00,191.00,191.00,100 09/13/19,UNSP,107.00,108.00,105.00,106.00,752700 09/13/19,UNTR,23300.00,23300.00,22500.00,22775.00,2191700 09/13/19,UNVR,46075.00,46600.00,46075.00,46600.00,970700 09/13/19,URBN,2290.00,2290.00,2280.00,2280.00,34800 09/13/19,URBN-W,63.00,64.00,62.00,63.00,478400 09/13/19,VICO,110.00,110.00,110.00,110.00,500 09/13/19,VINS,102.00,102.00,102.00,102.00,900 09/13/19,VINS-W,19.00,20.00,18.00,20.00,80100 09/13/19,VIVA,107.00,107.00,104.00,105.00,5929300 09/13/19,VOKS,368.00,372.00,364.00,364.00,2843500 09/13/19,VRNA,121.00,121.00,121.00,121.00,0 09/13/19,WAPO,90.00,90.00,88.00,89.00,16700 09/13/19,WEGE,342.00,346.00,340.00,344.00,14637200 09/13/19,WEHA,157.00,157.00,155.00,156.00,1669200 09/13/19,WICO,555.00,555.00,555.00,555.00,100 09/13/19,WIIM,212.00,216.00,208.00,208.00,2225700 09/13/19,WIKA,2090.00,2130.00,2070.00,2110.00,8858600 09/13/19,WINS,158.00,158.00,155.00,155.00,4400 09/13/19,WOMF,274.00,274.00,266.00,266.00,41600 09/13/19,WOOD,825.00,845.00,820.00,840.00,17013600 09/13/19,WSBP,344.00,348.00,342.00,342.00,9346300 09/13/19,WSKT,1765.00,1780.00,1750.00,1770.00,6138400 09/13/19,WTON,500.00,500.00,492.00,494.00,12399200 09/13/19,XAQA,991.00,991.00,991.00,991.00,0 09/13/19,XBID,546.00,546.00,546.00,546.00,0 09/13/19,XBLQ,488.00,488.00,488.00,488.00,0 09/13/19,XBNI,1098.00,1098.00,1098.00,1098.00,0 09/13/19,XBSK,392.00,392.00,392.00,392.00,0 09/13/19,XCID,81.00,81.00,75.00,76.00,193800 09/13/19,XCIS,105.00,105.00,105.00,105.00,0 09/13/19,XDIF,496.00,496.00,496.00,496.00,0 09/13/19,XIHD,501.00,501.00,501.00,501.00,100 09/13/19,XIIC,1142.00,1142.00,1142.00,1142.00,0 09/13/19,XIIF,664.00,664.00,664.00,664.00,0 09/13/19,XIIT,563.00,563.00,563.00,563.00,1800 09/13/19,XIJI,709.00,709.00,709.00,709.00,1000 09/13/19,XIPI,177.00,177.00,177.00,177.00,0 09/13/19,XISB,398.00,398.00,398.00,398.00,0 09/13/19,XISC,756.00,756.00,756.00,756.00,300 09/13/19,XISI,355.00,355.00,355.00,355.00,0 09/13/19,XISR,403.00,403.00,403.00,403.00,0 09/13/19,XMIG,176.00,176.00,176.00,176.00,0 09/13/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 09/13/19,XMTS,511.00,511.00,511.00,511.00,0 09/13/19,XPDV,478.00,478.00,478.00,478.00,0 09/13/19,XPES,433.00,433.00,433.00,433.00,0 09/13/19,XPFT,546.00,546.00,546.00,546.00,0 09/13/19,XPID,497.00,497.00,497.00,497.00,0 09/13/19,XPLC,482.00,482.00,482.00,482.00,0 09/13/19,XPLQ,519.00,519.00,519.00,519.00,0 09/13/19,XPMI,985.00,985.00,985.00,985.00,300 09/13/19,XPSG,455.00,455.00,455.00,455.00,0 09/13/19,XPTD,553.00,553.00,553.00,553.00,0 09/13/19,XSBC,111.00,111.00,111.00,111.00,0 09/13/19,XSPI,750.00,750.00,750.00,750.00,0 09/13/19,YELO,139.00,143.00,138.00,140.00,1171000 09/13/19,YELO-W,24.00,24.00,23.00,24.00,316900 09/13/19,YPAS,354.00,468.00,340.00,468.00,11200 09/13/19,YULE,139.00,146.00,138.00,146.00,29300 09/13/19,ZBRA,50.00,50.00,50.00,50.00,0 09/13/19,ZINC,486.00,496.00,486.00,486.00,111311200 09/13/19,ZONE,494.00,535.00,482.00,482.00,414900