,,,,,, 06/17/19,AALI,10275.00,10475.00,10225.00,10225.00,1004100 06/17/19,ABBA,133.00,138.00,130.00,131.00,12806400 06/17/19,ABDA,7075.00,7075.00,7075.00,7075.00,0 06/17/19,ABMM,1960.00,1960.00,1665.00,1945.00,800 06/17/19,ACES,1800.00,1820.00,1745.00,1760.00,5196500 06/17/19,ACST,1255.00,1355.00,1255.00,1275.00,166400 06/17/19,ADES,1050.00,1090.00,1050.00,1060.00,14400 06/17/19,ADHI,1610.00,1620.00,1550.00,1580.00,8663700 06/17/19,ADMF,9800.00,9875.00,9650.00,9750.00,392800 06/17/19,ADMG,248.00,252.00,246.00,246.00,779500 06/17/19,ADRO,1245.00,1245.00,1215.00,1230.00,17974500 06/17/19,AGII,535.00,535.00,525.00,530.00,408000 06/17/19,AGRO,280.00,284.00,276.00,278.00,2093000 06/17/19,AGRS,310.00,310.00,310.00,310.00,1100 06/17/19,AHAP,57.00,57.00,56.00,56.00,1600 06/17/19,AIMS,180.00,180.00,180.00,180.00,0 06/17/19,AISA,168.00,168.00,168.00,168.00,0 06/17/19,AKKU,50.00,50.00,50.00,50.00,162800 06/17/19,AKPI,454.00,456.00,442.00,442.00,25300 06/17/19,AKRA,4380.00,4380.00,4260.00,4280.00,8121700 06/17/19,AKSI,268.00,318.00,268.00,276.00,7100 06/17/19,ALDO,374.00,390.00,360.00,378.00,12000 06/17/19,ALKA,350.00,370.00,350.00,360.00,10200 06/17/19,ALMI,480.00,490.00,480.00,486.00,800 06/17/19,ALTO,396.00,396.00,396.00,396.00,1000 06/17/19,AMAG,310.00,310.00,310.00,310.00,0 06/17/19,AMFG,5450.00,5450.00,5450.00,5450.00,0 06/17/19,AMIN,394.00,394.00,336.00,390.00,1100 06/17/19,AMRT,890.00,890.00,875.00,890.00,1212000 06/17/19,ANDI,1745.00,1830.00,1745.00,1830.00,900 06/17/19,ANJT,905.00,910.00,905.00,910.00,142500 06/17/19,ANTM,800.00,805.00,760.00,765.00,46657900 06/17/19,APEX,715.00,715.00,715.00,715.00,100 06/17/19,APIC,550.00,550.00,545.00,550.00,12557000 06/17/19,APIC-W,262.00,262.00,262.00,262.00,0 06/17/19,APII,171.00,171.00,168.00,170.00,3300 06/17/19,APLI,97.00,99.00,95.00,97.00,117700 06/17/19,APLN,194.00,196.00,184.00,184.00,61613000 06/17/19,APOL,58.00,58.00,58.00,58.00,0 06/17/19,APOL-W2,1.00,1.00,1.00,1.00,0 06/17/19,ARGO,825.00,825.00,825.00,825.00,0 06/17/19,ARII,780.00,785.00,780.00,785.00,50400 06/17/19,ARMY,294.00,294.00,260.00,268.00,254669700 06/17/19,ARNA,515.00,515.00,515.00,515.00,4100 06/17/19,ARTA,412.00,500.00,412.00,466.00,500 06/17/19,ARTI,50.00,50.00,50.00,50.00,100 06/17/19,ARTO,173.00,173.00,173.00,173.00,100 06/17/19,ASBI,294.00,294.00,294.00,294.00,0 06/17/19,ASDM,1080.00,1080.00,1080.00,1080.00,0 06/17/19,ASGR,1210.00,1215.00,1195.00,1195.00,41300 06/17/19,ASII,7425.00,7450.00,7375.00,7375.00,11239700 06/17/19,ASJT,216.00,220.00,212.00,212.00,39600 06/17/19,ASMI,895.00,900.00,885.00,895.00,573700 06/17/19,ASRI,334.00,334.00,322.00,322.00,3038000 06/17/19,ASRM,2280.00,2280.00,2280.00,2280.00,0 06/17/19,ASSA,745.00,770.00,745.00,750.00,1834700 06/17/19,ATIC,880.00,880.00,880.00,880.00,100 06/17/19,ATPK,194.00,194.00,194.00,194.00,0 06/17/19,AUTO,1450.00,1450.00,1420.00,1445.00,263300 06/17/19,BABP,50.00,50.00,50.00,50.00,23100 06/17/19,BABP-W2,45.00,45.00,28.00,37.00,28200 06/17/19,BABP-W3,49.00,49.00,49.00,49.00,2600 06/17/19,BACA,290.00,290.00,270.00,274.00,8000 06/17/19,BACA-W2,100.00,100.00,100.00,100.00,0 06/17/19,BAJA,100.00,100.00,97.00,100.00,228500 06/17/19,BALI,1750.00,1750.00,1695.00,1695.00,1242400 06/17/19,BAPA,95.00,95.00,91.00,91.00,354800 06/17/19,BATA,630.00,640.00,600.00,620.00,2400 06/17/19,BAYU,1640.00,1765.00,1640.00,1700.00,3400 06/17/19,BBCA,29050.00,29200.00,28950.00,28975.00,16724800 06/17/19,BBHI,167.00,174.00,167.00,174.00,20700 06/17/19,BBKP,300.00,302.00,292.00,292.00,4776600 06/17/19,BBLD,470.00,470.00,470.00,470.00,0 06/17/19,BBMD,1610.00,1610.00,1610.00,1610.00,0 06/17/19,BBNI,8500.00,8525.00,8425.00,8450.00,10977900 06/17/19,BBRI,4250.00,4250.00,4200.00,4200.00,55193600 06/17/19,BBRM,50.00,50.00,50.00,50.00,0 06/17/19,BBTN,2650.00,2650.00,2550.00,2580.00,20301900 06/17/19,BBYB,260.00,274.00,260.00,274.00,73500 06/17/19,BCAP,252.00,254.00,250.00,250.00,35800 06/17/19,BCIC,450.00,450.00,450.00,450.00,0 06/17/19,BCIP,79.00,83.00,79.00,79.00,2812500 06/17/19,BDMN,4480.00,4570.00,4140.00,4250.00,21822100 06/17/19,BEEF,192.00,192.00,185.00,185.00,3356400 06/17/19,BEEF-W,52.00,53.00,51.00,53.00,611800 06/17/19,BEKS,50.00,50.00,50.00,50.00,10000 06/17/19,BELL,500.00,510.00,490.00,498.00,68500 06/17/19,BEST,290.00,292.00,276.00,280.00,14810300 06/17/19,BFIN,590.00,595.00,585.00,590.00,390800 06/17/19,BGTG,66.00,78.00,66.00,76.00,3645500 06/17/19,BHIT,84.00,86.00,72.00,74.00,95482600 06/17/19,BIKA,220.00,220.00,220.00,220.00,0 06/17/19,BIMA,51.00,51.00,50.00,50.00,7100 06/17/19,BINA,940.00,960.00,935.00,940.00,161300 06/17/19,BIPI,50.00,50.00,50.00,50.00,7587000 06/17/19,BIPP,85.00,85.00,78.00,80.00,10100 06/17/19,BIPP-W2,1.00,1.00,1.00,1.00,0 06/17/19,BIRD,2900.00,2900.00,2850.00,2860.00,254500 06/17/19,BISI,1400.00,1425.00,1400.00,1405.00,363100 06/17/19,BJBR,1650.00,1685.00,1650.00,1650.00,12639100 06/17/19,BJTM,625.00,630.00,615.00,615.00,6271600 06/17/19,BKDP,58.00,59.00,57.00,58.00,357000 06/17/19,BKSL,132.00,134.00,119.00,119.00,178918500 06/17/19,BKSL-W,31.00,32.00,29.00,30.00,6292700 06/17/19,BKSW,190.00,190.00,189.00,189.00,1700 06/17/19,BLTA,50.00,50.00,50.00,50.00,10900 06/17/19,BLTZ,4950.00,4950.00,4950.00,4950.00,0 06/17/19,BMAS,312.00,312.00,312.00,312.00,100 06/17/19,BMRI,7900.00,7900.00,7800.00,7800.00,23634700 06/17/19,BMSR,125.00,125.00,120.00,120.00,19100 06/17/19,BMTR,490.00,498.00,360.00,360.00,223873900 06/17/19,BNBA,286.00,286.00,280.00,284.00,5500 06/17/19,BNBR,50.00,50.00,50.00,50.00,10500 06/17/19,BNGA,1100.00,1115.00,1060.00,1060.00,6709400 06/17/19,BNII,244.00,248.00,240.00,240.00,799200 06/17/19,BNLI,815.00,820.00,795.00,795.00,16334800 06/17/19,BOGA,750.00,750.00,750.00,750.00,3299300 06/17/19,BOGA-W,600.00,600.00,600.00,600.00,0 06/17/19,BOLA,296.00,296.00,296.00,296.00,358900 06/17/19,BOLT,835.00,835.00,815.00,830.00,133200 06/17/19,BORN,50.00,50.00,50.00,50.00,0 06/17/19,BOSS,1795.00,1800.00,1785.00,1800.00,655000 06/17/19,BPFI,655.00,660.00,655.00,660.00,14500 06/17/19,BPII,7050.00,7050.00,7050.00,7050.00,0 06/17/19,BPTR,79.00,89.00,79.00,87.00,227900 06/17/19,BRAM,10725.00,10725.00,10725.00,10725.00,0 06/17/19,BRIS,505.00,510.00,498.00,500.00,7099100 06/17/19,BRMS,50.00,50.00,50.00,50.00,5000 06/17/19,BRNA,1100.00,1100.00,1100.00,1100.00,100 06/17/19,BRPT,3410.00,3410.00,3240.00,3260.00,26848100 06/17/19,BRPT-W,1450.00,1500.00,1110.00,1390.00,14700 06/17/19,BSDE,1390.00,1390.00,1350.00,1350.00,6286100 06/17/19,BSIM,550.00,565.00,550.00,565.00,51600 06/17/19,BSIM-W3,60.00,60.00,53.00,53.00,400 06/17/19,BSSR,1935.00,1935.00,1880.00,1880.00,2100 06/17/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 06/17/19,BTEK,108.00,112.00,107.00,110.00,36990700 06/17/19,BTEL,50.00,50.00,50.00,50.00,0 06/17/19,BTON,238.00,246.00,224.00,228.00,247200 06/17/19,BTPN,3640.00,3660.00,3600.00,3600.00,105100 06/17/19,BTPS,3080.00,3280.00,3070.00,3200.00,44992400 06/17/19,BUDI,106.00,108.00,102.00,102.00,3288900 06/17/19,BUKK,1970.00,1970.00,1900.00,1970.00,44700 06/17/19,BULL,198.00,198.00,187.00,191.00,22434600 06/17/19,BULL-W,100.00,100.00,90.00,90.00,73600 06/17/19,BULL-W2,22.00,22.00,16.00,17.00,10673600 06/17/19,BUMI,122.00,125.00,118.00,118.00,188641100 06/17/19,BUVA,112.00,120.00,108.00,112.00,29834600 06/17/19,BVIC,168.00,168.00,168.00,168.00,20500 06/17/19,BWPT,156.00,162.00,156.00,158.00,11672300 06/17/19,BYAN,17150.00,17150.00,17150.00,17150.00,0 06/17/19,CAKK,111.00,112.00,108.00,108.00,7774100 06/17/19,CAKK-W,43.00,43.00,36.00,37.00,3715200 06/17/19,CAMP,555.00,560.00,530.00,555.00,4766300 06/17/19,CANI,157.00,157.00,157.00,157.00,0 06/17/19,CARS,258.00,258.00,246.00,250.00,2817900 06/17/19,CASA,374.00,374.00,360.00,366.00,6796400 06/17/19,CASA-W,200.00,200.00,200.00,200.00,0 06/17/19,CASS,740.00,740.00,740.00,740.00,0 06/17/19,CEKA,1475.00,1600.00,1475.00,1530.00,775300 06/17/19,CENT,101.00,102.00,89.00,90.00,68303200 06/17/19,CFIN,318.00,318.00,302.00,308.00,1221500 06/17/19,CINT,280.00,282.00,260.00,282.00,2100 06/17/19,CITA,1550.00,1550.00,1550.00,1550.00,500 06/17/19,CITY,262.00,268.00,262.00,264.00,5300 06/17/19,CITY-W,100.00,102.00,100.00,102.00,800 06/17/19,CKRA,76.00,76.00,76.00,76.00,0 06/17/19,CLAY,3240.00,3240.00,3180.00,3190.00,243300 06/17/19,CLEO,388.00,400.00,368.00,398.00,27514600 06/17/19,CLPI,810.00,810.00,800.00,800.00,245100 06/17/19,CMNP,1240.00,1240.00,1220.00,1225.00,41600 06/17/19,CMPP,195.00,199.00,191.00,191.00,125000 06/17/19,CNKO,50.00,50.00,50.00,50.00,48000 06/17/19,CNTB,250.00,250.00,250.00,250.00,0 06/17/19,CNTX,468.00,472.00,466.00,466.00,2000 06/17/19,COCO,925.00,930.00,920.00,920.00,9373100 06/17/19,COCO-W,216.00,242.00,214.00,214.00,4100 06/17/19,COWL,208.00,218.00,206.00,216.00,165000 06/17/19,CPIN,4700.00,4700.00,4380.00,4380.00,26789000 06/17/19,CPRI,68.00,79.00,68.00,74.00,32666600 06/17/19,CPRI-W,50.00,52.00,47.00,47.00,1005000 06/17/19,CPRO,50.00,50.00,50.00,50.00,74500 06/17/19,CSAP,565.00,565.00,565.00,565.00,157300 06/17/19,CSIS,114.00,114.00,98.00,98.00,13624700 06/17/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 06/17/19,CTRA,1050.00,1065.00,1010.00,1025.00,22319700 06/17/19,CTTH,108.00,110.00,104.00,104.00,279700 06/17/19,DART,322.00,350.00,322.00,350.00,200 06/17/19,DAYA,210.00,210.00,210.00,210.00,100 06/17/19,DEAL,850.00,920.00,845.00,915.00,46798300 06/17/19,DEAL-W,645.00,645.00,645.00,645.00,0 06/17/19,DEFI,1925.00,1950.00,1920.00,1925.00,6500 06/17/19,DEWA,50.00,50.00,50.00,50.00,20900 06/17/19,DFAM,795.00,815.00,795.00,795.00,479800 06/17/19,DFAM-W,620.00,620.00,620.00,620.00,0 06/17/19,DGIK,50.00,50.00,50.00,50.00,5200 06/17/19,DIGI,1700.00,1700.00,1685.00,1700.00,10800 06/17/19,DILD,320.00,330.00,320.00,324.00,6080000 06/17/19,DIVA,2980.00,3000.00,2960.00,2960.00,320400 06/17/19,DKFT,196.00,224.00,194.00,194.00,390400 06/17/19,DLTA,7050.00,7125.00,7050.00,7125.00,1500 06/17/19,DMAS,278.00,278.00,252.00,258.00,67011100 06/17/19,DNAR,254.00,280.00,254.00,254.00,6300 06/17/19,DNET,3210.00,3210.00,3130.00,3200.00,2200 06/17/19,DOID,530.00,535.00,505.00,505.00,10277400 06/17/19,DPNS,314.00,314.00,314.00,314.00,0 06/17/19,DPUM,122.00,128.00,122.00,128.00,4300 06/17/19,DSFI,120.00,120.00,116.00,116.00,871200 06/17/19,DSNG,364.00,364.00,352.00,352.00,712900 06/17/19,DSSA,14500.00,14500.00,14500.00,14500.00,0 06/17/19,DUCK,1520.00,1620.00,1500.00,1500.00,32300 06/17/19,DUTI,3820.00,3820.00,3820.00,3820.00,200 06/17/19,DVLA,2450.00,2500.00,2450.00,2450.00,2700 06/17/19,DWGL,99.00,99.00,97.00,98.00,563900 06/17/19,DWGL-W,20.00,20.00,19.00,19.00,656200 06/17/19,DYAN,112.00,116.00,112.00,114.00,5275100 06/17/19,ECII,1100.00,1100.00,1100.00,1100.00,0 06/17/19,EKAD,845.00,845.00,810.00,840.00,929300 06/17/19,ELSA,364.00,366.00,350.00,352.00,18080800 06/17/19,ELTY,50.00,50.00,50.00,50.00,0 06/17/19,EMDE,246.00,246.00,244.00,244.00,13400 06/17/19,EMTK,7900.00,7900.00,7900.00,7900.00,200 06/17/19,ENRG,56.00,59.00,56.00,57.00,19545600 06/17/19,EPMT,2480.00,2480.00,2480.00,2480.00,0 06/17/19,ERAA,1285.00,1355.00,1240.00,1320.00,43322500 06/17/19,ERTX,119.00,126.00,119.00,119.00,22600 06/17/19,ESSA,322.00,326.00,288.00,294.00,39940700 06/17/19,ESTI,95.00,96.00,94.00,95.00,1928900 06/17/19,ETWA,71.00,71.00,70.00,70.00,28600 06/17/19,EXCL,2900.00,2900.00,2820.00,2850.00,2026100 06/17/19,FAST,2220.00,2260.00,2220.00,2260.00,300 06/17/19,FASW,8650.00,8750.00,8400.00,8550.00,23700 06/17/19,FILM,1040.00,1040.00,1025.00,1025.00,5315100 06/17/19,FINN,50.00,50.00,50.00,50.00,31000 06/17/19,FIRE,5475.00,5550.00,4990.00,5025.00,20940200 06/17/19,FIRE-W,8000.00,8000.00,8000.00,8000.00,0 06/17/19,FISH,2990.00,2990.00,2990.00,2990.00,0 06/17/19,FITT,230.00,238.00,173.00,173.00,49107900 06/17/19,FITT-W,106.00,106.00,77.00,78.00,5857800 06/17/19,FMII,620.00,620.00,570.00,580.00,2100 06/17/19,FOOD,160.00,160.00,155.00,158.00,321100 06/17/19,FORU,100.00,100.00,100.00,100.00,0 06/17/19,FORZ,905.00,910.00,895.00,900.00,14609900 06/17/19,FORZ-W,466.00,466.00,466.00,466.00,0 06/17/19,FPNI,143.00,146.00,142.00,142.00,210600 06/17/19,FREN,314.00,324.00,312.00,324.00,54062300 06/17/19,FREN-W,214.00,224.00,214.00,218.00,837100 06/17/19,GAMA,50.00,50.00,50.00,50.00,355100 06/17/19,GDST,93.00,95.00,93.00,93.00,62000 06/17/19,GDYR,1905.00,1905.00,1905.00,1905.00,0 06/17/19,GEMA,348.00,348.00,348.00,348.00,22900 06/17/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 06/17/19,GGRM,77500.00,78000.00,76650.00,76675.00,850000 06/17/19,GHON,1220.00,1265.00,1220.00,1265.00,1000 06/17/19,GIAA,428.00,430.00,400.00,406.00,25916900 06/17/19,GJTL,655.00,675.00,650.00,650.00,6143600 06/17/19,GLOB,348.00,348.00,284.00,302.00,1800 06/17/19,GMCW,860.00,860.00,860.00,860.00,0 06/17/19,GMFI,220.00,224.00,216.00,216.00,5699700 06/17/19,GMTD,19900.00,19900.00,19900.00,19900.00,300 06/17/19,GOLD,520.00,540.00,420.00,448.00,11500 06/17/19,GOLL,50.00,50.00,50.00,50.00,0 06/17/19,GOOD,1610.00,1630.00,1600.00,1625.00,40100 06/17/19,GPRA,99.00,99.00,96.00,98.00,366900 06/17/19,GREN,328.00,328.00,328.00,328.00,0 06/17/19,GSMF,102.00,108.00,102.00,108.00,300 06/17/19,GTBO,160.00,164.00,150.00,150.00,16700 06/17/19,GWSA,194.00,202.00,194.00,195.00,69000 06/17/19,GZCO,50.00,51.00,50.00,50.00,2219500 06/17/19,HADE,50.00,50.00,50.00,50.00,0 06/17/19,HDFA,160.00,160.00,131.00,150.00,16100 06/17/19,HDTX,120.00,120.00,120.00,120.00,0 06/17/19,HEAL,3430.00,3430.00,3340.00,3350.00,59000 06/17/19,HELI,171.00,177.00,155.00,167.00,876000 06/17/19,HELI-W,21.00,22.00,20.00,20.00,2716000 06/17/19,HERO,825.00,830.00,820.00,830.00,2400 06/17/19,HEXA,3100.00,3100.00,3000.00,3060.00,51500 06/17/19,HITS,720.00,720.00,720.00,720.00,0 06/17/19,HKMU,350.00,360.00,348.00,350.00,22863300 06/17/19,HMSP,3380.00,3380.00,3250.00,3270.00,15221300 06/17/19,HOKI,715.00,725.00,700.00,715.00,15862100 06/17/19,HOKI-W,630.00,630.00,630.00,630.00,10000 06/17/19,HOME,98.00,100.00,96.00,99.00,52506100 06/17/19,HOTL,196.00,199.00,191.00,193.00,5361600 06/17/19,HRME,292.00,324.00,280.00,324.00,11175100 06/17/19,HRTA,262.00,266.00,258.00,258.00,334900 06/17/19,HRUM,1415.00,1430.00,1350.00,1405.00,3973600 06/17/19,IATA,50.00,50.00,50.00,50.00,0 06/17/19,IBFN,202.00,202.00,202.00,202.00,2800 06/17/19,IBFN-W,33.00,42.00,33.00,42.00,3800 06/17/19,IBST,8300.00,8300.00,8300.00,8300.00,2000 06/17/19,ICBP,9975.00,10050.00,9875.00,9950.00,2591800 06/17/19,ICON,97.00,98.00,96.00,98.00,27500 06/17/19,IDPR,410.00,410.00,400.00,410.00,76300 06/17/19,IGAR,376.00,376.00,376.00,376.00,0 06/17/19,IIKP,58.00,60.00,57.00,57.00,145066600 06/17/19,IKAI,155.00,158.00,152.00,154.00,5738300 06/17/19,IKBI,258.00,258.00,258.00,258.00,100 06/17/19,IMAS,2650.00,2690.00,2600.00,2600.00,126100 06/17/19,IMJS,565.00,580.00,555.00,555.00,677500 06/17/19,IMPC,985.00,995.00,985.00,995.00,563200 06/17/19,INAF,3860.00,4150.00,3580.00,3580.00,3673700 06/17/19,INAI,448.00,458.00,438.00,452.00,33800 06/17/19,INCF,232.00,250.00,230.00,250.00,25700 06/17/19,INCI,515.00,515.00,515.00,515.00,1100 06/17/19,INCO,2870.00,2890.00,2770.00,2770.00,3042200 06/17/19,INDF,6900.00,6950.00,6850.00,6900.00,8436000 06/17/19,INDR,5150.00,5150.00,4700.00,4850.00,57800 06/17/19,INDS,2350.00,2420.00,2330.00,2380.00,1907700 06/17/19,INDX,66.00,66.00,63.00,65.00,60400 06/17/19,INDY,1440.00,1440.00,1355.00,1360.00,9267100 06/17/19,INKP,7400.00,7675.00,7225.00,7275.00,9283700 06/17/19,INPC,72.00,73.00,71.00,72.00,215400 06/17/19,INPC-W,8.00,9.00,8.00,9.00,80700 06/17/19,INPP,995.00,995.00,995.00,995.00,0 06/17/19,INPS,3090.00,3090.00,3090.00,3090.00,200 06/17/19,INRU,600.00,600.00,600.00,600.00,0 06/17/19,INTA,468.00,468.00,468.00,468.00,500 06/17/19,INTA-W,202.00,244.00,202.00,244.00,17500 06/17/19,INTD,164.00,165.00,164.00,164.00,5800 06/17/19,INTP,20775.00,20950.00,20325.00,20650.00,810500 06/17/19,IPCC,1240.00,1250.00,1150.00,1150.00,690000 06/17/19,IPCM,274.00,274.00,272.00,272.00,31200 06/17/19,IPOL,107.00,107.00,101.00,104.00,250700 06/17/19,ISAT,1970.00,2020.00,1965.00,1990.00,2495700 06/17/19,ISSP,101.00,101.00,97.00,97.00,10094400 06/17/19,ITMA,745.00,790.00,745.00,790.00,500 06/17/19,ITMG,16700.00,16925.00,16700.00,16850.00,1404500 06/17/19,ITTG,82.00,82.00,82.00,82.00,0 06/17/19,JAST,555.00,580.00,550.00,555.00,879500 06/17/19,JAWA,125.00,125.00,124.00,124.00,1500 06/17/19,JAYA,134.00,134.00,126.00,126.00,3409800 06/17/19,JAYA-W,32.00,34.00,31.00,31.00,2256400 06/17/19,JECC,6650.00,6650.00,6650.00,6650.00,0 06/17/19,JGLE,50.00,50.00,50.00,50.00,5300 06/17/19,JIHD,488.00,492.00,482.00,492.00,10400 06/17/19,JKON,420.00,420.00,420.00,420.00,0 06/17/19,JKSW,60.00,60.00,60.00,60.00,0 06/17/19,JMAS,885.00,885.00,885.00,885.00,0 06/17/19,JPFA,1540.00,1545.00,1405.00,1410.00,71682300 06/17/19,JRPT,580.00,580.00,570.00,570.00,5325300 06/17/19,JSKY,1305.00,1365.00,1255.00,1305.00,16782400 06/17/19,JSMR,5650.00,5725.00,5625.00,5675.00,8121800 06/17/19,JSPT,1005.00,1005.00,1005.00,1005.00,0 06/17/19,JTPE,860.00,860.00,830.00,845.00,7871000 06/17/19,KAEF,3430.00,3430.00,3370.00,3370.00,107600 06/17/19,KARW,71.00,74.00,67.00,72.00,69300 06/17/19,KBLI,560.00,570.00,496.00,510.00,55854000 06/17/19,KBLM,242.00,244.00,234.00,234.00,184400 06/17/19,KBLV,410.00,410.00,410.00,410.00,0 06/17/19,KBRI,50.00,50.00,50.00,50.00,0 06/17/19,KDSI,990.00,1000.00,990.00,1000.00,22700 06/17/19,KIAS,100.00,100.00,100.00,100.00,0 06/17/19,KICI,272.00,272.00,272.00,272.00,0 06/17/19,KIJA,282.00,284.00,282.00,282.00,1432400 06/17/19,KINO,2740.00,2810.00,2710.00,2750.00,500900 06/17/19,KIOS,520.00,520.00,505.00,505.00,5800 06/17/19,KIOS-W,294.00,294.00,294.00,294.00,2500 06/17/19,KKGI,226.00,226.00,218.00,220.00,114000 06/17/19,KLBF,1490.00,1495.00,1400.00,1400.00,8921600 06/17/19,KMTR,344.00,360.00,342.00,352.00,756800 06/17/19,KOBX,172.00,175.00,169.00,169.00,330100 06/17/19,KOIN,252.00,260.00,252.00,256.00,32500 06/17/19,KONI,338.00,372.00,338.00,372.00,43700 06/17/19,KOPI,655.00,655.00,645.00,645.00,51100 06/17/19,KPAL,270.00,278.00,230.00,270.00,31887100 06/17/19,KPAS,131.00,133.00,128.00,129.00,18672600 06/17/19,KPAS-W,39.00,41.00,38.00,40.00,159200 06/17/19,KPIG,133.00,133.00,132.00,132.00,1083700 06/17/19,KRAH,2290.00,2290.00,2290.00,2290.00,10100 06/17/19,KRAS,412.00,414.00,410.00,410.00,1384300 06/17/19,KREN,560.00,565.00,555.00,560.00,69544500 06/17/19,LAND,1245.00,1280.00,1205.00,1265.00,955900 06/17/19,LAPD,50.00,50.00,50.00,50.00,100 06/17/19,LCGP,114.00,114.00,114.00,114.00,0 06/17/19,LCKM,330.00,330.00,320.00,320.00,13500 06/17/19,LEAD,60.00,61.00,58.00,58.00,18216500 06/17/19,LINK,4250.00,4250.00,4000.00,4100.00,238700 06/17/19,LION,590.00,590.00,590.00,590.00,0 06/17/19,LMAS,60.00,60.00,59.00,59.00,10000 06/17/19,LMPI,150.00,150.00,150.00,150.00,100 06/17/19,LMSH,530.00,530.00,530.00,530.00,0 06/17/19,LPCK,1705.00,1705.00,1570.00,1570.00,2702300 06/17/19,LPGI,4200.00,4200.00,4200.00,4200.00,0 06/17/19,LPIN,280.00,280.00,274.00,274.00,10200 06/17/19,LPKR,308.00,310.00,302.00,308.00,27627500 06/17/19,LPLI,140.00,141.00,102.00,129.00,8000 06/17/19,LPPF,3400.00,3460.00,3300.00,3370.00,10129900 06/17/19,LPPS,99.00,101.00,99.00,101.00,50700 06/17/19,LRNA,164.00,164.00,161.00,161.00,3800 06/17/19,LSIP,1125.00,1175.00,1120.00,1125.00,22911600 06/17/19,LTLS,620.00,620.00,585.00,615.00,920300 06/17/19,LUCK,1540.00,1630.00,1505.00,1545.00,17640900 06/17/19,MABA,50.00,51.00,50.00,50.00,1453545300 06/17/19,MAGP,50.00,50.00,50.00,50.00,100 06/17/19,MAIN,1120.00,1130.00,1040.00,1040.00,19683400 06/17/19,MAMI,116.00,124.00,116.00,124.00,151744600 06/17/19,MAMIP,600.00,600.00,600.00,600.00,0 06/17/19,MAPA,5500.00,5700.00,5500.00,5700.00,101700 06/17/19,MAPB,1790.00,1790.00,1790.00,1790.00,1100 06/17/19,MAPI,885.00,890.00,880.00,880.00,4561900 06/17/19,MARI,246.00,248.00,246.00,248.00,8898900 06/17/19,MARK,498.00,505.00,498.00,498.00,2746800 06/17/19,MASA,605.00,605.00,590.00,600.00,96200 06/17/19,MAYA,7450.00,7500.00,6600.00,6600.00,1100 06/17/19,MBAP,2330.00,2420.00,2330.00,2390.00,194100 06/17/19,MBSS,700.00,700.00,635.00,640.00,2047900 06/17/19,MBTO,148.00,148.00,132.00,137.00,11300 06/17/19,MCAS,3540.00,3570.00,3540.00,3570.00,1588700 06/17/19,MCOR,150.00,150.00,148.00,149.00,197500 06/17/19,MDIA,149.00,152.00,148.00,150.00,8740000 06/17/19,MDKA,4060.00,4060.00,4000.00,4000.00,43600 06/17/19,MDKI,206.00,208.00,206.00,208.00,14300 06/17/19,MDLN,274.00,278.00,250.00,252.00,21654000 06/17/19,MDRN,50.00,50.00,50.00,50.00,0 06/17/19,MEDC,770.00,780.00,750.00,760.00,7357700 06/17/19,MEDC-W,194.00,194.00,186.00,186.00,213900 06/17/19,MEGA,5100.00,6000.00,5100.00,5775.00,3000 06/17/19,MERK,3990.00,4000.00,3960.00,3970.00,19300 06/17/19,META,188.00,197.00,188.00,191.00,7600 06/17/19,MFIN,1040.00,1040.00,1040.00,1040.00,30000 06/17/19,MFMI,605.00,605.00,605.00,605.00,0 06/17/19,MGNA,50.00,50.00,50.00,50.00,0 06/17/19,MGRO,820.00,850.00,800.00,845.00,9060700 06/17/19,MICE,398.00,400.00,384.00,384.00,300600 06/17/19,MIDI,1020.00,1020.00,1020.00,1020.00,0 06/17/19,MIKA,1940.00,2000.00,1900.00,1915.00,993700 06/17/19,MINA,1090.00,1270.00,1000.00,1235.00,28762700 06/17/19,MIRA,50.00,50.00,50.00,50.00,0 06/17/19,MITI,51.00,51.00,51.00,51.00,0 06/17/19,MKNT,134.00,138.00,131.00,138.00,355200 06/17/19,MKPI,15925.00,15925.00,13600.00,13600.00,1300 06/17/19,MLBI,20200.00,20200.00,20175.00,20200.00,3200 06/17/19,MLIA,1375.00,1380.00,1370.00,1370.00,932600 06/17/19,MLPL,112.00,114.00,110.00,110.00,3418400 06/17/19,MLPT,750.00,750.00,750.00,750.00,400 06/17/19,MMLP,378.00,388.00,376.00,376.00,158100 06/17/19,MNCN,1300.00,1320.00,975.00,975.00,190190400 06/17/19,MOLI,975.00,990.00,945.00,990.00,211500 06/17/19,MPMX,895.00,920.00,875.00,875.00,13934600 06/17/19,MPOW,108.00,109.00,108.00,108.00,5400 06/17/19,MPPA,202.00,210.00,192.00,193.00,10155400 06/17/19,MPRO,710.00,710.00,710.00,710.00,0 06/17/19,MRAT,168.00,168.00,167.00,167.00,3500 06/17/19,MREI,6050.00,6050.00,6050.00,6050.00,800 06/17/19,MSIN,398.00,400.00,330.00,358.00,3036400 06/17/19,MSKY,1040.00,1045.00,1035.00,1035.00,103100 06/17/19,MTDL,1285.00,1325.00,1235.00,1235.00,3505000 06/17/19,MTFN,50.00,50.00,50.00,50.00,0 06/17/19,MTLA,446.00,458.00,446.00,458.00,306800 06/17/19,MTPS,1080.00,1120.00,990.00,1040.00,947200 06/17/19,MTPS-W,268.00,268.00,200.00,256.00,140500 06/17/19,MTRA,378.00,378.00,378.00,378.00,0 06/17/19,MTSM,242.00,242.00,234.00,234.00,1000 06/17/19,MTWI,66.00,76.00,66.00,74.00,76900 06/17/19,MYOH,1330.00,1400.00,1305.00,1400.00,1106300 06/17/19,MYOR,2500.00,2520.00,2460.00,2470.00,1673500 06/17/19,MYRX,107.00,108.00,106.00,106.00,559665900 06/17/19,MYRXP,50.00,50.00,50.00,50.00,0 06/17/19,MYTX,70.00,73.00,70.00,70.00,11400 06/17/19,NAGA,222.00,224.00,216.00,222.00,51200 06/17/19,NASA,680.00,680.00,675.00,680.00,4095400 06/17/19,NASA-W,610.00,610.00,610.00,610.00,0 06/17/19,NATO,730.00,740.00,730.00,740.00,13278000 06/17/19,NATO-W,500.00,500.00,480.00,490.00,66500 06/17/19,NELY,158.00,158.00,147.00,157.00,7300 06/17/19,NFCX,2620.00,2620.00,2600.00,2620.00,1158400 06/17/19,NICK,278.00,278.00,278.00,278.00,0 06/17/19,NIKL,2000.00,2010.00,1830.00,1830.00,729500 06/17/19,NIPS,298.00,310.00,298.00,302.00,1803300 06/17/19,NIRO,130.00,130.00,130.00,130.00,501000 06/17/19,NISP,880.00,880.00,865.00,865.00,175300 06/17/19,NOBU,960.00,960.00,960.00,960.00,0 06/17/19,NRCA,390.00,402.00,384.00,396.00,1137400 06/17/19,NUSA,63.00,65.00,60.00,62.00,1574597300 06/17/19,NUSA-W,13.00,14.00,12.00,12.00,7846600 06/17/19,OASA,280.00,296.00,280.00,282.00,98500 06/17/19,OCAP,2080.00,2080.00,2080.00,2080.00,0 06/17/19,OKAS,167.00,170.00,167.00,170.00,1100 06/17/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 06/17/19,PADI,590.00,590.00,590.00,590.00,0 06/17/19,PALM,252.00,252.00,252.00,252.00,31500 06/17/19,PANI,107.00,108.00,107.00,107.00,54700 06/17/19,PANR,388.00,388.00,386.00,386.00,1163000 06/17/19,PANS,1450.00,1450.00,1410.00,1420.00,78500 06/17/19,PBID,1065.00,1065.00,1040.00,1060.00,109400 06/17/19,PBRX,545.00,545.00,545.00,545.00,17600 06/17/19,PBSA,665.00,715.00,650.00,695.00,36000 06/17/19,PCAR,3420.00,3420.00,3420.00,3420.00,200 06/17/19,PDES,1330.00,1330.00,1330.00,1330.00,0 06/17/19,PEGE,180.00,180.00,180.00,180.00,0 06/17/19,PEHA,1945.00,1945.00,1840.00,1905.00,9300 06/17/19,PGAS,1950.00,1980.00,1935.00,1935.00,21744100 06/17/19,PGLI,390.00,390.00,390.00,390.00,100 06/17/19,PICO,280.00,282.00,266.00,268.00,13100 06/17/19,PJAA,1355.00,1440.00,1355.00,1425.00,1400 06/17/19,PKPK,74.00,88.00,74.00,85.00,31400 06/17/19,PLAS,50.00,50.00,50.00,50.00,0 06/17/19,PLIN,4800.00,4800.00,4360.00,4530.00,127800 06/17/19,PNBN,1245.00,1245.00,1210.00,1210.00,998000 06/17/19,PNBS,67.00,67.00,59.00,59.00,983400 06/17/19,PNIN,1400.00,1400.00,1360.00,1365.00,289800 06/17/19,PNLF,352.00,352.00,330.00,340.00,14885900 06/17/19,PNSE,580.00,580.00,520.00,520.00,6900 06/17/19,POLA,1215.00,1225.00,1195.00,1225.00,23700 06/17/19,POLA-W,900.00,900.00,900.00,900.00,2300 06/17/19,POLI,1110.00,1135.00,1040.00,1130.00,2400 06/17/19,POLL,1200.00,1495.00,1200.00,1450.00,26600 06/17/19,POLY,103.00,106.00,100.00,100.00,7714400 06/17/19,POOL,2190.00,2260.00,2130.00,2140.00,66758900 06/17/19,POOL-W,4010.00,4010.00,4010.00,4010.00,0 06/17/19,PORT,530.00,530.00,530.00,530.00,0 06/17/19,POSA,274.00,278.00,266.00,268.00,15813000 06/17/19,POSA-W,14.00,14.00,12.00,12.00,82697900 06/17/19,POWR,900.00,910.00,880.00,890.00,180300 06/17/19,PPRE,388.00,388.00,384.00,386.00,2805200 06/17/19,PPRO,123.00,124.00,116.00,118.00,51552600 06/17/19,PRAS,172.00,172.00,172.00,172.00,50200 06/17/19,PRDA,3430.00,3440.00,3390.00,3440.00,23100 06/17/19,PRIM,450.00,450.00,450.00,450.00,5600 06/17/19,PRIM-W,43.00,43.00,43.00,43.00,500 06/17/19,PSAB,220.00,236.00,216.00,232.00,17580400 06/17/19,PSDN,270.00,270.00,270.00,270.00,0 06/17/19,PSKT,50.00,50.00,50.00,50.00,900 06/17/19,PSSI,160.00,167.00,160.00,164.00,3405900 06/17/19,PTBA,2840.00,2860.00,2820.00,2820.00,16575500 06/17/19,PTIS,308.00,308.00,308.00,308.00,0 06/17/19,PTPP,2110.00,2170.00,2060.00,2060.00,14812100 06/17/19,PTRO,1585.00,1585.00,1555.00,1555.00,693100 06/17/19,PTSN,1240.00,1260.00,1200.00,1230.00,515700 06/17/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 06/17/19,PUDP,362.00,362.00,362.00,362.00,0 06/17/19,PWON,710.00,730.00,700.00,710.00,31929600 06/17/19,PYFA,170.00,170.00,170.00,170.00,0 06/17/19,PZZA,1100.00,1115.00,1080.00,1090.00,25900 06/17/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 06/17/19,R-LQ45X,1053.00,1054.00,1040.00,1050.00,61000 06/17/19,RAJA,266.00,266.00,254.00,256.00,1412600 06/17/19,RALS,1490.00,1520.00,1430.00,1430.00,8908800 06/17/19,RANC,408.00,408.00,400.00,400.00,126200 06/17/19,RBMS,72.00,83.00,72.00,80.00,2023700 06/17/19,RDTX,8800.00,8800.00,8800.00,8800.00,300 06/17/19,RELI,191.00,191.00,191.00,191.00,0 06/17/19,RICY,184.00,184.00,184.00,184.00,200 06/17/19,RIGS,306.00,310.00,302.00,302.00,90500 06/17/19,RIMO,136.00,137.00,133.00,135.00,119199500 06/17/19,RISE,645.00,665.00,645.00,660.00,1752100 06/17/19,RMBA,382.00,382.00,368.00,368.00,104400 06/17/19,RODA,268.00,270.00,260.00,260.00,34100 06/17/19,ROTI,1300.00,1300.00,1290.00,1295.00,4720000 06/17/19,RUIS,244.00,244.00,244.00,244.00,0 06/17/19,SAFE,210.00,214.00,210.00,214.00,325000 06/17/19,SAME,486.00,486.00,474.00,480.00,1713600 06/17/19,SAPX,710.00,720.00,710.00,720.00,200 06/17/19,SATU,116.00,119.00,115.00,119.00,379100 06/17/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 06/17/19,SCCO,9250.00,9250.00,9250.00,9250.00,2000 06/17/19,SCMA,1755.00,1755.00,1715.00,1730.00,7173400 06/17/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 06/17/19,SDMU,56.00,72.00,56.00,72.00,62178200 06/17/19,SDPC,105.00,105.00,105.00,105.00,0 06/17/19,SDRA,830.00,830.00,830.00,830.00,600 06/17/19,SGRO,2260.00,2260.00,2250.00,2260.00,7800 06/17/19,SHID,3740.00,3740.00,3740.00,3740.00,0 06/17/19,SHIP,855.00,870.00,850.00,870.00,1939900 06/17/19,SIDO,1020.00,1035.00,975.00,975.00,1922000 06/17/19,SILO,4540.00,4930.00,4540.00,4890.00,1781800 06/17/19,SIMA,125.00,134.00,73.00,97.00,128883700 06/17/19,SIMP,350.00,380.00,350.00,370.00,60886900 06/17/19,SIPD,880.00,880.00,760.00,815.00,2100 06/17/19,SKBM,464.00,464.00,368.00,368.00,7900 06/17/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 06/17/19,SKRN,412.00,418.00,408.00,412.00,248800 06/17/19,SKYB,270.00,270.00,268.00,268.00,48000 06/17/19,SMAR,4030.00,4030.00,4030.00,4030.00,5000 06/17/19,SMBR,1030.00,1060.00,775.00,785.00,21760900 06/17/19,SMCB,1490.00,1515.00,1480.00,1515.00,30900 06/17/19,SMDM,150.00,154.00,150.00,154.00,311100 06/17/19,SMDR,310.00,312.00,306.00,308.00,591900 06/17/19,SMGR,11625.00,11675.00,11450.00,11600.00,3749200 06/17/19,SMMA,10000.00,10000.00,10000.00,10000.00,0 06/17/19,SMMT,135.00,141.00,135.00,136.00,663100 06/17/19,SMRA,1200.00,1225.00,1105.00,1155.00,24292800 06/17/19,SMRU,141.00,187.00,141.00,176.00,211366700 06/17/19,SMSM,1500.00,1530.00,1485.00,1485.00,5506500 06/17/19,SOCI,222.00,228.00,214.00,216.00,22421900 06/17/19,SONA,5650.00,5650.00,5650.00,5650.00,0 06/17/19,SOSS,378.00,472.00,374.00,430.00,127300 06/17/19,SOSS-W,32.00,36.00,31.00,31.00,4255800 06/17/19,SOTS,300.00,306.00,296.00,296.00,96700 06/17/19,SOTS-W,95.00,98.00,72.00,96.00,55800 06/17/19,SPMA,300.00,306.00,300.00,304.00,177400 06/17/19,SPTO,1015.00,1070.00,1015.00,1040.00,16000300 06/17/19,SQMI,193.00,193.00,187.00,190.00,286600 06/17/19,SRAJ,214.00,232.00,214.00,226.00,97900 06/17/19,SRIL,340.00,346.00,338.00,340.00,31544800 06/17/19,SRSN,74.00,75.00,73.00,74.00,2826000 06/17/19,SRTG,3590.00,3590.00,3450.00,3460.00,158900 06/17/19,SSIA,745.00,745.00,710.00,720.00,46842500 06/17/19,SSMS,1035.00,1045.00,1015.00,1030.00,15733300 06/17/19,SSTM,400.00,400.00,400.00,400.00,0 06/17/19,STAR,99.00,99.00,98.00,99.00,96600 06/17/19,STTP,3710.00,3710.00,3710.00,3710.00,0 06/17/19,SUGI,50.00,50.00,50.00,50.00,100 06/17/19,SULI,74.00,75.00,71.00,72.00,3551200 06/17/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 06/17/19,SURE,2950.00,2950.00,2940.00,2940.00,5300 06/17/19,SWAT,123.00,127.00,120.00,121.00,18312400 06/17/19,TALF,380.00,380.00,316.00,348.00,300 06/17/19,TAMU,4920.00,4960.00,4910.00,4920.00,4872000 06/17/19,TARA,790.00,795.00,785.00,790.00,41688500 06/17/19,TAXI,50.00,50.00,50.00,50.00,103100 06/17/19,TBIG,3840.00,3980.00,3750.00,3870.00,2802300 06/17/19,TBLA,820.00,875.00,820.00,855.00,5660900 06/17/19,TBMS,815.00,840.00,790.00,840.00,4100 06/17/19,TCID,14000.00,14000.00,13900.00,14000.00,1100 06/17/19,TCPI,6100.00,7250.00,6075.00,6375.00,6930100 06/17/19,TDPM,270.00,270.00,264.00,268.00,19699500 06/17/19,TELE,600.00,625.00,600.00,625.00,1300 06/17/19,TFCO,430.00,530.00,430.00,530.00,200 06/17/19,TGKA,4450.00,4450.00,4000.00,4000.00,700 06/17/19,TGRA,815.00,820.00,800.00,815.00,23720300 06/17/19,TIFA,173.00,175.00,171.00,175.00,7000 06/17/19,TINS,1170.00,1190.00,1115.00,1115.00,14123600 06/17/19,TIRA,270.00,270.00,240.00,240.00,500 06/17/19,TIRT,69.00,69.00,66.00,67.00,1800 06/17/19,TKIM,10375.00,10625.00,9925.00,10025.00,1934000 06/17/19,TLKM,3950.00,3970.00,3900.00,3900.00,60851700 06/17/19,TMAS,780.00,790.00,780.00,790.00,10500 06/17/19,TMPI,50.00,50.00,50.00,50.00,0 06/17/19,TMPO,179.00,179.00,179.00,179.00,0 06/17/19,TNCA,310.00,320.00,286.00,320.00,8500 06/17/19,TOBA,488.00,496.00,462.00,462.00,19100 06/17/19,TOPS,685.00,700.00,680.00,700.00,3732600 06/17/19,TOTL,540.00,550.00,535.00,540.00,1073700 06/17/19,TOTO,358.00,360.00,354.00,358.00,37800 06/17/19,TOWR,710.00,730.00,710.00,720.00,17094300 06/17/19,TPIA,4800.00,4910.00,4800.00,4870.00,3187600 06/17/19,TPMA,286.00,288.00,282.00,282.00,6000 06/17/19,TRAM,135.00,137.00,122.00,122.00,1122872000 06/17/19,TRAM-W,57.00,57.00,53.00,55.00,19300 06/17/19,TRIL,50.00,50.00,50.00,50.00,0 06/17/19,TRIM,170.00,170.00,170.00,170.00,0 06/17/19,TRIO,50.00,50.00,50.00,50.00,1300 06/17/19,TRIS,212.00,214.00,212.00,214.00,200 06/17/19,TRST,448.00,448.00,448.00,448.00,100 06/17/19,TRUK,107.00,109.00,103.00,106.00,3576400 06/17/19,TRUS,330.00,330.00,330.00,330.00,0 06/17/19,TSPC,1575.00,1590.00,1540.00,1565.00,426800 06/17/19,TUGU,3000.00,3000.00,3000.00,3000.00,30000 06/17/19,TURI,1110.00,1110.00,1110.00,1110.00,3000 06/17/19,ULTJ,1365.00,1375.00,1360.00,1365.00,491700 06/17/19,UNIC,4540.00,4550.00,4400.00,4490.00,1800 06/17/19,UNIT,206.00,206.00,206.00,206.00,0 06/17/19,UNSP,87.00,88.00,86.00,86.00,1281800 06/17/19,UNTR,27000.00,27150.00,26850.00,27025.00,4506600 06/17/19,UNVR,44800.00,45000.00,44500.00,44800.00,1603300 06/17/19,URBN,2360.00,2370.00,2360.00,2370.00,136000 06/17/19,URBN-W,65.00,68.00,64.00,64.00,634800 06/17/19,VICO,105.00,110.00,105.00,106.00,68200 06/17/19,VINS,92.00,98.00,90.00,98.00,24700 06/17/19,VINS-W,36.00,39.00,35.00,35.00,37900 06/17/19,VIVA,127.00,128.00,122.00,124.00,12988500 06/17/19,VOKS,290.00,298.00,288.00,288.00,3521000 06/17/19,VRNA,124.00,124.00,124.00,124.00,0 06/17/19,WAPO,87.00,88.00,82.00,86.00,9800 06/17/19,WEGE,330.00,332.00,314.00,314.00,27163200 06/17/19,WEHA,160.00,162.00,160.00,162.00,1845000 06/17/19,WICO,625.00,625.00,530.00,530.00,900 06/17/19,WIIM,222.00,226.00,212.00,212.00,3475100 06/17/19,WIKA,2350.00,2380.00,2330.00,2340.00,12986000 06/17/19,WINS,190.00,190.00,189.00,190.00,127400 06/17/19,WOMF,320.00,322.00,316.00,320.00,244500 06/17/19,WOOD,865.00,925.00,865.00,875.00,32072300 06/17/19,WSBP,400.00,402.00,392.00,392.00,10256500 06/17/19,WSKT,1930.00,1930.00,1890.00,1890.00,8218500 06/17/19,WTON,555.00,560.00,535.00,535.00,7067300 06/17/19,XBID,546.00,546.00,546.00,546.00,0 06/17/19,XBLQ,500.00,500.00,500.00,500.00,0 06/17/19,XBNI,1053.00,1053.00,1053.00,1053.00,0 06/17/19,XBSK,392.00,392.00,392.00,392.00,0 06/17/19,XCID,65.00,66.00,65.00,66.00,33000 06/17/19,XCIS,106.00,106.00,106.00,106.00,0 06/17/19,XDIF,470.00,470.00,470.00,470.00,0 06/17/19,XIHD,520.00,520.00,520.00,520.00,0 06/17/19,XIIC,1166.00,1166.00,1166.00,1166.00,1400 06/17/19,XIIF,704.00,704.00,704.00,704.00,200 06/17/19,XIIT,570.00,570.00,567.00,567.00,16300 06/17/19,XIJI,686.00,686.00,686.00,686.00,100 06/17/19,XIPI,171.00,171.00,171.00,171.00,0 06/17/19,XISB,398.00,398.00,398.00,398.00,0 06/17/19,XISC,777.00,777.00,777.00,777.00,100 06/17/19,XISI,349.00,349.00,349.00,349.00,0 06/17/19,XISR,400.00,400.00,400.00,400.00,5100 06/17/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 06/17/19,XMTS,531.00,531.00,531.00,531.00,0 06/17/19,XPDV,505.00,505.00,505.00,505.00,0 06/17/19,XPES,406.00,406.00,406.00,406.00,0 06/17/19,XPFT,526.00,526.00,526.00,526.00,0 06/17/19,XPID,497.00,497.00,497.00,497.00,0 06/17/19,XPLC,482.00,482.00,482.00,482.00,0 06/17/19,XPLQ,507.00,507.00,507.00,507.00,0 06/17/19,XPMI,970.00,970.00,970.00,970.00,500 06/17/19,XPSG,419.00,419.00,419.00,419.00,0 06/17/19,XPTD,511.00,511.00,511.00,511.00,0 06/17/19,XSBC,114.00,114.00,114.00,114.00,0 06/17/19,YELO,192.00,250.00,191.00,240.00,20732100 06/17/19,YELO-W,28.00,36.00,26.00,30.00,40759100 06/17/19,YPAS,304.00,304.00,304.00,304.00,100 06/17/19,YULE,147.00,147.00,147.00,147.00,100 06/17/19,ZBRA,50.00,50.00,50.00,50.00,0 06/17/19,ZINC,484.00,505.00,482.00,498.00,72020900 06/17/19,ZONE,615.00,620.00,585.00,610.00,537200