,,,,,, 05/22/19,AALI,10325.00,10425.00,10250.00,10400.00,182800 05/22/19,ABBA,146.00,156.00,144.00,144.00,49434400 05/22/19,ABDA,6300.00,6300.00,6300.00,6300.00,0 05/22/19,ABMM,1860.00,2000.00,1530.00,2000.00,900 05/22/19,ACES,1640.00,1700.00,1635.00,1670.00,8429700 05/22/19,ACST,1330.00,1330.00,1325.00,1330.00,726400 05/22/19,ADES,1010.00,1035.00,1005.00,1035.00,16200 05/22/19,ADHI,1440.00,1455.00,1435.00,1445.00,1716900 05/22/19,ADMF,9900.00,9950.00,9650.00,9825.00,343100 05/22/19,ADMG,236.00,250.00,236.00,240.00,2556400 05/22/19,ADRO,1235.00,1250.00,1210.00,1235.00,18810700 05/22/19,AGII,545.00,550.00,535.00,550.00,38800 05/22/19,AGRO,266.00,268.00,262.00,262.00,860300 05/22/19,AGRS,294.00,294.00,294.00,294.00,1100 05/22/19,AHAP,59.00,59.00,54.00,55.00,74100 05/22/19,AIMS,180.00,180.00,180.00,180.00,0 05/22/19,AISA,168.00,168.00,168.00,168.00,0 05/22/19,AKKU,50.00,50.00,50.00,50.00,400 05/22/19,AKPI,540.00,540.00,510.00,510.00,300 05/22/19,AKRA,4000.00,4090.00,3970.00,4070.00,6570300 05/22/19,AKSI,320.00,320.00,320.00,320.00,0 05/22/19,ALDO,294.00,350.00,294.00,346.00,91200 05/22/19,ALKA,390.00,390.00,390.00,390.00,400 05/22/19,ALMI,472.00,472.00,470.00,472.00,1400 05/22/19,ALTO,396.00,396.00,396.00,396.00,0 05/22/19,AMAG,300.00,362.00,284.00,300.00,5400 05/22/19,AMFG,5300.00,5450.00,5300.00,5350.00,340600 05/22/19,AMIN,430.00,430.00,430.00,430.00,400 05/22/19,AMRT,920.00,925.00,915.00,915.00,4600 05/22/19,ANDI,1530.00,1600.00,1525.00,1600.00,403000 05/22/19,ANJT,910.00,915.00,910.00,915.00,127500 05/22/19,ANTM,700.00,725.00,700.00,710.00,49193900 05/22/19,APEX,840.00,840.00,840.00,840.00,0 05/22/19,APIC,525.00,525.00,515.00,525.00,12206400 05/22/19,APIC-W,262.00,262.00,262.00,262.00,0 05/22/19,APII,172.00,172.00,167.00,172.00,20100 05/22/19,APLI,75.00,77.00,73.00,74.00,614800 05/22/19,APLN,160.00,163.00,157.00,162.00,5046700 05/22/19,APOL,58.00,58.00,58.00,58.00,0 05/22/19,APOL-W2,1.00,1.00,1.00,1.00,0 05/22/19,ARGO,825.00,825.00,825.00,825.00,0 05/22/19,ARII,800.00,800.00,800.00,800.00,6000 05/22/19,ARMY,288.00,294.00,288.00,290.00,36532900 05/22/19,ARNA,505.00,525.00,498.00,515.00,7800 05/22/19,ARTA,498.00,498.00,486.00,486.00,1200 05/22/19,ARTI,50.00,50.00,50.00,50.00,47400 05/22/19,ARTO,160.00,160.00,148.00,160.00,700 05/22/19,ASBI,290.00,292.00,290.00,292.00,1400 05/22/19,ASDM,1050.00,1050.00,1030.00,1030.00,200 05/22/19,ASGR,1200.00,1210.00,1175.00,1210.00,46900 05/22/19,ASII,7000.00,7025.00,6850.00,7000.00,22967500 05/22/19,ASJT,212.00,212.00,208.00,210.00,53600 05/22/19,ASMI,930.00,990.00,915.00,930.00,746000 05/22/19,ASRI,312.00,318.00,308.00,318.00,7035300 05/22/19,ASRM,2250.00,2250.00,2250.00,2250.00,0 05/22/19,ASSA,790.00,795.00,775.00,780.00,2922100 05/22/19,ATIC,835.00,835.00,835.00,835.00,100 05/22/19,ATPK,194.00,194.00,194.00,194.00,0 05/22/19,AUTO,1460.00,1470.00,1455.00,1465.00,35500 05/22/19,BABP,50.00,50.00,50.00,50.00,10000 05/22/19,BABP-W2,43.00,43.00,7.00,26.00,6400 05/22/19,BABP-W3,8.00,42.00,8.00,42.00,200 05/22/19,BACA,334.00,344.00,330.00,334.00,2067600 05/22/19,BACA-W2,100.00,100.00,100.00,100.00,0 05/22/19,BAJA,104.00,104.00,96.00,100.00,16300 05/22/19,BALI,1550.00,1605.00,1550.00,1605.00,1200 05/22/19,BAPA,91.00,91.00,86.00,86.00,6700 05/22/19,BATA,590.00,590.00,590.00,590.00,300 05/22/19,BAYU,2200.00,2200.00,1855.00,2030.00,325100 05/22/19,BBCA,27650.00,27650.00,27000.00,27300.00,7703800 05/22/19,BBHI,170.00,170.00,170.00,170.00,0 05/22/19,BBKP,274.00,278.00,270.00,274.00,2080100 05/22/19,BBLD,442.00,442.00,442.00,442.00,100 05/22/19,BBMD,1620.00,1620.00,1620.00,1620.00,50000 05/22/19,BBNI,8300.00,8475.00,8275.00,8300.00,20428500 05/22/19,BBRI,3710.00,3830.00,3710.00,3770.00,118633800 05/22/19,BBRM,50.00,50.00,50.00,50.00,200 05/22/19,BBTN,2300.00,2370.00,2300.00,2330.00,5319700 05/22/19,BBYB,272.00,276.00,272.00,276.00,3200 05/22/19,BCAP,183.00,200.00,179.00,191.00,296700 05/22/19,BCIC,450.00,450.00,450.00,450.00,0 05/22/19,BCIP,63.00,78.00,63.00,77.00,5189000 05/22/19,BDMN,4820.00,4860.00,4740.00,4770.00,3339000 05/22/19,BEEF,165.00,167.00,164.00,164.00,6539400 05/22/19,BEEF-W,44.00,45.00,43.00,44.00,631400 05/22/19,BEKS,50.00,50.00,50.00,50.00,1400 05/22/19,BELL,450.00,454.00,386.00,386.00,945400 05/22/19,BEST,230.00,238.00,230.00,236.00,3683600 05/22/19,BFIN,640.00,640.00,635.00,635.00,13300 05/22/19,BGTG,68.00,73.00,68.00,71.00,1052000 05/22/19,BHIT,73.00,76.00,72.00,75.00,19133400 05/22/19,BIKA,228.00,228.00,228.00,228.00,100 05/22/19,BIMA,52.00,52.00,51.00,52.00,7500 05/22/19,BINA,915.00,915.00,875.00,915.00,229900 05/22/19,BIPI,50.00,50.00,50.00,50.00,40900 05/22/19,BIPP,80.00,80.00,79.00,79.00,1000 05/22/19,BIPP-W2,1.00,1.00,1.00,1.00,0 05/22/19,BIRD,3000.00,3050.00,2960.00,3050.00,102800 05/22/19,BISI,1400.00,1420.00,1400.00,1400.00,533200 05/22/19,BJBR,1590.00,1590.00,1570.00,1575.00,9258400 05/22/19,BJTM,615.00,615.00,605.00,610.00,20941800 05/22/19,BKDP,56.00,58.00,54.00,58.00,7000 05/22/19,BKSL,103.00,104.00,102.00,104.00,18197100 05/22/19,BKSL-W,27.00,27.00,26.00,26.00,605400 05/22/19,BKSW,165.00,180.00,165.00,180.00,3000 05/22/19,BLTA,50.00,50.00,50.00,50.00,56200 05/22/19,BLTZ,4950.00,4950.00,4950.00,4950.00,0 05/22/19,BMAS,366.00,366.00,366.00,366.00,0 05/22/19,BMRI,7325.00,7400.00,7225.00,7300.00,44126500 05/22/19,BMSR,130.00,130.00,130.00,130.00,0 05/22/19,BMTR,352.00,360.00,348.00,350.00,12823900 05/22/19,BNBA,278.00,280.00,272.00,276.00,42300 05/22/19,BNBR,50.00,50.00,50.00,50.00,37700 05/22/19,BNGA,995.00,1000.00,975.00,975.00,3624100 05/22/19,BNII,226.00,230.00,226.00,226.00,272600 05/22/19,BNLI,810.00,815.00,790.00,805.00,15545300 05/22/19,BOGA,755.00,760.00,755.00,760.00,5515200 05/22/19,BOGA-W,520.00,520.00,520.00,520.00,0 05/22/19,BOLT,750.00,755.00,750.00,755.00,122000 05/22/19,BORN,50.00,50.00,50.00,50.00,0 05/22/19,BOSS,1680.00,1700.00,1670.00,1680.00,77900 05/22/19,BPFI,600.00,600.00,600.00,600.00,0 05/22/19,BPII,6500.00,6500.00,6500.00,6500.00,0 05/22/19,BPTR,90.00,95.00,86.00,94.00,762600 05/22/19,BRAM,8100.00,8100.00,8100.00,8100.00,0 05/22/19,BRIS,500.00,505.00,500.00,500.00,1428500 05/22/19,BRMS,50.00,50.00,50.00,50.00,29200 05/22/19,BRNA,1045.00,1045.00,1045.00,1045.00,0 05/22/19,BRPT,3660.00,3670.00,3540.00,3660.00,41549400 05/22/19,BRPT-W,1990.00,1990.00,1990.00,1990.00,0 05/22/19,BSDE,1250.00,1250.00,1200.00,1215.00,2209800 05/22/19,BSIM,550.00,565.00,550.00,565.00,400200 05/22/19,BSIM-W3,94.00,94.00,89.00,89.00,900 05/22/19,BSSR,1600.00,1635.00,1550.00,1635.00,4100 05/22/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 05/22/19,BTEK,105.00,106.00,101.00,102.00,9892400 05/22/19,BTEL,50.00,50.00,50.00,50.00,0 05/22/19,BTON,196.00,206.00,196.00,204.00,88800 05/22/19,BTPN,3650.00,3670.00,3650.00,3670.00,900 05/22/19,BTPS,2660.00,2660.00,2550.00,2640.00,44361800 05/22/19,BUDI,99.00,99.00,97.00,99.00,177800 05/22/19,BUKK,1900.00,1900.00,1900.00,1900.00,4100 05/22/19,BULL,187.00,191.00,184.00,188.00,37168900 05/22/19,BULL-W,109.00,109.00,109.00,109.00,0 05/22/19,BULL-W2,30.00,30.00,21.00,24.00,2394800 05/22/19,BUMI,117.00,117.00,112.00,113.00,123678300 05/22/19,BUVA,118.00,122.00,118.00,121.00,22381600 05/22/19,BVIC,166.00,168.00,166.00,166.00,4900 05/22/19,BWPT,141.00,146.00,140.00,141.00,1108600 05/22/19,BYAN,18900.00,18900.00,18900.00,18900.00,200 05/22/19,CAKK,109.00,109.00,107.00,107.00,4872700 05/22/19,CAKK-W,37.00,38.00,36.00,37.00,1625900 05/22/19,CAMP,595.00,595.00,570.00,570.00,496300 05/22/19,CANI,189.00,199.00,189.00,193.00,2900 05/22/19,CARS,2490.00,2500.00,2480.00,2500.00,201900 05/22/19,CASA,388.00,404.00,382.00,388.00,6065900 05/22/19,CASA-W,125.00,246.00,125.00,246.00,400 05/22/19,CASS,730.00,730.00,685.00,720.00,900 05/22/19,CEKA,1230.00,1260.00,1185.00,1220.00,43800 05/22/19,CENT,85.00,86.00,84.00,85.00,1337500 05/22/19,CFIN,312.00,312.00,308.00,310.00,10700 05/22/19,CINT,272.00,272.00,272.00,272.00,5400 05/22/19,CITA,1400.00,1400.00,1400.00,1400.00,1700 05/22/19,CITY,308.00,344.00,278.00,344.00,206500 05/22/19,CITY-W,138.00,138.00,138.00,138.00,0 05/22/19,CKRA,76.00,76.00,76.00,76.00,0 05/22/19,CLAY,3160.00,3160.00,3150.00,3160.00,73400 05/22/19,CLEO,356.00,356.00,342.00,352.00,12653900 05/22/19,CLPI,795.00,795.00,765.00,765.00,111300 05/22/19,CMNP,1215.00,1225.00,1215.00,1220.00,2700 05/22/19,CMPP,177.00,186.00,177.00,185.00,49000 05/22/19,CNKO,50.00,50.00,50.00,50.00,104400 05/22/19,CNTB,250.00,250.00,250.00,250.00,0 05/22/19,CNTX,462.00,580.00,462.00,535.00,3400 05/22/19,COCO,920.00,920.00,915.00,915.00,8398100 05/22/19,COCO-W,280.00,280.00,232.00,264.00,4700 05/22/19,COWL,202.00,206.00,202.00,204.00,227400 05/22/19,CPIN,4380.00,4510.00,4330.00,4460.00,6307800 05/22/19,CPRI,67.00,75.00,67.00,70.00,33860400 05/22/19,CPRI-W,52.00,55.00,49.00,50.00,998400 05/22/19,CPRO,50.00,50.00,50.00,50.00,13700 05/22/19,CSAP,520.00,560.00,510.00,560.00,225600 05/22/19,CSIS,83.00,102.00,80.00,88.00,81154100 05/22/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 05/22/19,CTRA,905.00,905.00,880.00,900.00,11104100 05/22/19,CTTH,95.00,105.00,95.00,104.00,25700 05/22/19,DART,332.00,338.00,312.00,312.00,2000 05/22/19,DAYA,210.00,210.00,210.00,210.00,0 05/22/19,DEAL,795.00,795.00,705.00,710.00,2766400 05/22/19,DEAL-W,710.00,710.00,12.00,170.00,500 05/22/19,DEFI,1730.00,1730.00,1730.00,1730.00,0 05/22/19,DEWA,50.00,50.00,50.00,50.00,300 05/22/19,DFAM,780.00,805.00,780.00,790.00,757600 05/22/19,DFAM-W,630.00,630.00,630.00,630.00,0 05/22/19,DGIK,50.00,50.00,50.00,50.00,600 05/22/19,DIGI,1700.00,1700.00,1690.00,1700.00,4700 05/22/19,DILD,318.00,324.00,316.00,324.00,256200 05/22/19,DIVA,2770.00,2900.00,2770.00,2900.00,197800 05/22/19,DKFT,188.00,188.00,176.00,180.00,165500 05/22/19,DLTA,6725.00,6725.00,6725.00,6725.00,1000 05/22/19,DMAS,238.00,242.00,234.00,238.00,17068600 05/22/19,DNAR,224.00,272.00,220.00,262.00,96500 05/22/19,DNET,3170.00,3180.00,3170.00,3180.00,5200 05/22/19,DOID,510.00,510.00,492.00,494.00,14573600 05/22/19,DPNS,310.00,320.00,310.00,318.00,300 05/22/19,DPUM,121.00,121.00,120.00,121.00,31500 05/22/19,DSFI,112.00,114.00,110.00,111.00,360900 05/22/19,DSNG,374.00,376.00,370.00,372.00,1515400 05/22/19,DSSA,14500.00,14500.00,14500.00,14500.00,200 05/22/19,DUCK,1495.00,1495.00,1490.00,1495.00,1600 05/22/19,DUTI,5600.00,5600.00,5600.00,5600.00,0 05/22/19,DVLA,2170.00,2200.00,2100.00,2160.00,24300 05/22/19,DWGL,100.00,100.00,97.00,99.00,1125300 05/22/19,DWGL-W,22.00,22.00,20.00,20.00,2435000 05/22/19,DYAN,108.00,122.00,108.00,118.00,4627800 05/22/19,ECII,1100.00,1100.00,1100.00,1100.00,10000 05/22/19,EKAD,830.00,830.00,810.00,830.00,44500 05/22/19,ELSA,340.00,344.00,336.00,340.00,11941100 05/22/19,ELTY,50.00,50.00,50.00,50.00,58300 05/22/19,EMDE,246.00,246.00,244.00,244.00,15700 05/22/19,EMTK,8825.00,8825.00,8825.00,8825.00,200 05/22/19,ENRG,54.00,54.00,52.00,53.00,18930200 05/22/19,EPMT,2400.00,2400.00,2400.00,2400.00,0 05/22/19,ERAA,1040.00,1065.00,1025.00,1030.00,10574600 05/22/19,ERTX,115.00,131.00,115.00,131.00,17300 05/22/19,ESSA,280.00,284.00,278.00,284.00,5196600 05/22/19,ESTI,94.00,95.00,94.00,94.00,812900 05/22/19,ETWA,55.00,78.00,55.00,65.00,38400 05/22/19,EXCL,2670.00,2680.00,2580.00,2640.00,2000400 05/22/19,FAST,2000.00,2010.00,1985.00,2010.00,60200 05/22/19,FASW,8275.00,8550.00,8100.00,8325.00,49500 05/22/19,FILM,1010.00,1075.00,1005.00,1025.00,1896600 05/22/19,FINN,50.00,50.00,50.00,50.00,56200 05/22/19,FIRE,10300.00,11375.00,10000.00,10900.00,16085800 05/22/19,FIRE-W,8000.00,8000.00,8000.00,8000.00,0 05/22/19,FISH,2900.00,2900.00,2900.00,2900.00,0 05/22/19,FMII,680.00,680.00,680.00,680.00,0 05/22/19,FOOD,160.00,162.00,150.00,162.00,270300 05/22/19,FORU,99.00,99.00,99.00,99.00,0 05/22/19,FORZ,830.00,830.00,810.00,815.00,14515500 05/22/19,FORZ-W,466.00,466.00,466.00,466.00,0 05/22/19,FPNI,122.00,139.00,122.00,135.00,175000 05/22/19,FREN,264.00,268.00,254.00,254.00,21646000 05/22/19,FREN-W,157.00,162.00,156.00,156.00,357700 05/22/19,GAMA,50.00,50.00,50.00,50.00,2800 05/22/19,GDST,84.00,89.00,83.00,84.00,78600 05/22/19,GDYR,1915.00,1915.00,1915.00,1915.00,200 05/22/19,GEMA,328.00,328.00,328.00,328.00,20400 05/22/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 05/22/19,GGRM,79000.00,79300.00,78050.00,78600.00,1000900 05/22/19,GHON,1360.00,1360.00,1200.00,1310.00,13000 05/22/19,GIAA,414.00,420.00,402.00,412.00,6974400 05/22/19,GJTL,635.00,640.00,625.00,630.00,4021700 05/22/19,GLOB,338.00,338.00,338.00,338.00,0 05/22/19,GMCW,860.00,860.00,860.00,860.00,0 05/22/19,GMFI,210.00,212.00,206.00,206.00,3582000 05/22/19,GMTD,19800.00,19800.00,19800.00,19800.00,200 05/22/19,GOLD,550.00,550.00,550.00,550.00,200 05/22/19,GOLL,50.00,50.00,50.00,50.00,0 05/22/19,GOOD,1585.00,1590.00,1570.00,1590.00,7900 05/22/19,GPRA,93.00,97.00,92.00,96.00,65600 05/22/19,GREN,328.00,328.00,328.00,328.00,0 05/22/19,GSMF,108.00,110.00,107.00,107.00,135800 05/22/19,GTBO,130.00,133.00,130.00,133.00,118400 05/22/19,GWSA,190.00,190.00,188.00,190.00,41300 05/22/19,GZCO,51.00,51.00,50.00,50.00,5178500 05/22/19,HADE,50.00,50.00,50.00,50.00,1600 05/22/19,HDFA,171.00,171.00,171.00,171.00,100 05/22/19,HDTX,119.00,119.00,119.00,119.00,900 05/22/19,HEAL,3560.00,3560.00,3480.00,3500.00,50000 05/22/19,HELI,169.00,187.00,169.00,173.00,1597900 05/22/19,HELI-W,20.00,24.00,20.00,21.00,14605400 05/22/19,HERO,970.00,970.00,970.00,970.00,300 05/22/19,HEXA,3000.00,3000.00,3000.00,3000.00,5900 05/22/19,HITS,570.00,570.00,570.00,570.00,300 05/22/19,HKMU,344.00,346.00,340.00,344.00,18024500 05/22/19,HMSP,3270.00,3300.00,3220.00,3260.00,11146900 05/22/19,HOKI,675.00,685.00,670.00,680.00,17510600 05/22/19,HOKI-W,620.00,620.00,620.00,620.00,12900 05/22/19,HOME,99.00,101.00,98.00,100.00,11277900 05/22/19,HOTL,158.00,158.00,152.00,155.00,2748600 05/22/19,HRME,320.00,320.00,296.00,302.00,3578100 05/22/19,HRTA,252.00,252.00,252.00,252.00,200 05/22/19,HRUM,1380.00,1380.00,1320.00,1350.00,3736700 05/22/19,IATA,50.00,50.00,50.00,50.00,600 05/22/19,IBFN,248.00,248.00,204.00,206.00,3700 05/22/19,IBFN-W,55.00,55.00,42.00,45.00,17400 05/22/19,IBST,8300.00,8300.00,8300.00,8300.00,0 05/22/19,ICBP,9650.00,9675.00,9325.00,9500.00,2243500 05/22/19,ICON,96.00,103.00,96.00,97.00,13400 05/22/19,IDPR,420.00,426.00,420.00,426.00,4700 05/22/19,IGAR,368.00,370.00,356.00,356.00,18400 05/22/19,IIKP,61.00,62.00,55.00,56.00,166371800 05/22/19,IKAI,150.00,155.00,144.00,150.00,9137300 05/22/19,IKBI,252.00,252.00,252.00,252.00,89600 05/22/19,IMAS,2610.00,2610.00,2550.00,2570.00,29200 05/22/19,IMJS,510.00,510.00,500.00,505.00,480100 05/22/19,IMPC,885.00,895.00,870.00,895.00,873800 05/22/19,INAF,3830.00,3950.00,3700.00,3800.00,16335500 05/22/19,INAI,436.00,436.00,436.00,436.00,2000 05/22/19,INCF,266.00,330.00,202.00,312.00,827300 05/22/19,INCI,482.00,498.00,482.00,498.00,500 05/22/19,INCO,2530.00,2620.00,2520.00,2600.00,5636800 05/22/19,INDF,6250.00,6325.00,6175.00,6250.00,5867400 05/22/19,INDR,4600.00,4900.00,4600.00,4810.00,16400 05/22/19,INDS,2280.00,2280.00,2240.00,2280.00,371700 05/22/19,INDX,62.00,67.00,62.00,65.00,118100 05/22/19,INDY,1290.00,1305.00,1250.00,1280.00,4722200 05/22/19,INKP,6300.00,6325.00,5950.00,6075.00,8427200 05/22/19,INPC,68.00,69.00,67.00,69.00,508100 05/22/19,INPC-W,9.00,9.00,8.00,9.00,1767100 05/22/19,INPP,780.00,780.00,780.00,780.00,0 05/22/19,INPS,3080.00,3080.00,3070.00,3070.00,1100 05/22/19,INRU,550.00,550.00,550.00,550.00,0 05/22/19,INTA,482.00,482.00,482.00,482.00,2100 05/22/19,INTA-W,288.00,288.00,288.00,288.00,0 05/22/19,INTD,151.00,154.00,140.00,154.00,2900 05/22/19,INTP,18500.00,19150.00,18400.00,18600.00,896700 05/22/19,IPCC,1285.00,1300.00,1280.00,1300.00,76200 05/22/19,IPCM,236.00,260.00,236.00,252.00,323100 05/22/19,IPOL,103.00,103.00,99.00,100.00,222400 05/22/19,ISAT,1800.00,1815.00,1760.00,1800.00,1640300 05/22/19,ISSP,93.00,95.00,88.00,93.00,7914500 05/22/19,ITMA,745.00,745.00,745.00,745.00,100 05/22/19,ITMG,16950.00,17350.00,16750.00,17025.00,436100 05/22/19,ITTG,82.00,82.00,82.00,82.00,0 05/22/19,JAST,590.00,735.00,590.00,650.00,9722500 05/22/19,JAWA,127.00,127.00,127.00,127.00,0 05/22/19,JAYA,122.00,140.00,114.00,140.00,26129300 05/22/19,JAYA-W,35.00,38.00,33.00,37.00,11771500 05/22/19,JECC,6150.00,6150.00,6150.00,6150.00,0 05/22/19,JGLE,50.00,50.00,50.00,50.00,100 05/22/19,JIHD,460.00,460.00,460.00,460.00,0 05/22/19,JKON,458.00,458.00,458.00,458.00,0 05/22/19,JKSW,60.00,60.00,60.00,60.00,0 05/22/19,JMAS,855.00,855.00,855.00,855.00,0 05/22/19,JPFA,1360.00,1380.00,1345.00,1360.00,11922600 05/22/19,JRPT,585.00,590.00,575.00,585.00,2529500 05/22/19,JSKY,1300.00,1350.00,1235.00,1340.00,38693300 05/22/19,JSMR,5350.00,5400.00,5300.00,5300.00,1858900 05/22/19,JSPT,1245.00,1245.00,1245.00,1245.00,0 05/22/19,JTPE,880.00,885.00,845.00,855.00,4898800 05/22/19,KAEF,3190.00,3450.00,3150.00,3420.00,1160300 05/22/19,KARW,77.00,77.00,71.00,71.00,5800 05/22/19,KBLI,494.00,500.00,478.00,484.00,31078000 05/22/19,KBLM,226.00,226.00,210.00,222.00,172300 05/22/19,KBLV,392.00,392.00,390.00,390.00,3000 05/22/19,KBRI,50.00,50.00,50.00,50.00,0 05/22/19,KDSI,950.00,950.00,940.00,940.00,50000 05/22/19,KIAS,100.00,100.00,100.00,100.00,0 05/22/19,KICI,268.00,268.00,268.00,268.00,1100 05/22/19,KIJA,250.00,252.00,248.00,250.00,1644800 05/22/19,KINO,2530.00,2530.00,2410.00,2500.00,59100 05/22/19,KIOS,680.00,680.00,650.00,650.00,2200 05/22/19,KIOS-W,242.00,490.00,242.00,490.00,300 05/22/19,KKGI,181.00,240.00,180.00,191.00,1012700 05/22/19,KLBF,1335.00,1340.00,1320.00,1325.00,9887200 05/22/19,KMTR,314.00,314.00,300.00,306.00,61400 05/22/19,KOBX,163.00,163.00,158.00,159.00,134100 05/22/19,KOIN,216.00,216.00,216.00,216.00,6300 05/22/19,KONI,282.00,282.00,282.00,282.00,0 05/22/19,KOPI,655.00,655.00,655.00,655.00,49400 05/22/19,KPAL,124.00,125.00,121.00,124.00,51900 05/22/19,KPAL-W,77.00,108.00,77.00,108.00,200 05/22/19,KPAS,103.00,137.00,103.00,123.00,33467200 05/22/19,KPAS-W,37.00,47.00,34.00,41.00,4993500 05/22/19,KPIG,132.00,132.00,131.00,132.00,80300 05/22/19,KRAH,2280.00,2280.00,2280.00,2280.00,10700 05/22/19,KRAS,366.00,370.00,364.00,366.00,2102200 05/22/19,KREN,550.00,550.00,535.00,535.00,54432000 05/22/19,LAND,1030.00,1070.00,995.00,995.00,3560000 05/22/19,LAPD,50.00,50.00,50.00,50.00,200 05/22/19,LCGP,114.00,114.00,114.00,114.00,0 05/22/19,LCKM,328.00,328.00,328.00,328.00,11000 05/22/19,LEAD,53.00,54.00,53.00,54.00,5834400 05/22/19,LINK,4230.00,4230.00,4100.00,4140.00,967800 05/22/19,LION,595.00,595.00,595.00,595.00,1100 05/22/19,LMAS,59.00,59.00,58.00,59.00,45800 05/22/19,LMPI,150.00,150.00,150.00,150.00,100 05/22/19,LMSH,478.00,478.00,478.00,478.00,100 05/22/19,LPCK,1530.00,1530.00,1450.00,1480.00,1673700 05/22/19,LPGI,3400.00,3400.00,3400.00,3400.00,0 05/22/19,LPIN,1120.00,1120.00,1120.00,1120.00,300 05/22/19,LPKR,318.00,320.00,312.00,316.00,21214900 05/22/19,LPLI,138.00,138.00,138.00,138.00,0 05/22/19,LPPF,3690.00,3730.00,3650.00,3680.00,5360800 05/22/19,LPPS,99.00,101.00,99.00,101.00,28700 05/22/19,LRNA,165.00,176.00,150.00,171.00,75000 05/22/19,LSIP,1095.00,1095.00,1065.00,1095.00,4976600 05/22/19,LTLS,640.00,645.00,625.00,635.00,235800 05/22/19,LUCK,1405.00,1485.00,1400.00,1420.00,13554100 05/22/19,MABA,50.00,51.00,50.00,50.00,1025393800 05/22/19,MAGP,50.00,50.00,50.00,50.00,6600 05/22/19,MAIN,1050.00,1060.00,1020.00,1040.00,2321000 05/22/19,MAMI,132.00,137.00,131.00,135.00,128149600 05/22/19,MAMIP,600.00,600.00,600.00,600.00,0 05/22/19,MAPA,5000.00,5200.00,5000.00,5200.00,9100 05/22/19,MAPB,1805.00,1805.00,1800.00,1805.00,300 05/22/19,MAPI,870.00,875.00,850.00,865.00,7356200 05/22/19,MARI,246.00,250.00,244.00,246.00,6318900 05/22/19,MARK,498.00,505.00,496.00,498.00,2341500 05/22/19,MASA,585.00,700.00,570.00,660.00,1003500 05/22/19,MAYA,7000.00,7000.00,7000.00,7000.00,0 05/22/19,MBAP,2360.00,2390.00,2300.00,2380.00,8500 05/22/19,MBSS,610.00,620.00,610.00,615.00,347300 05/22/19,MBTO,120.00,136.00,120.00,126.00,32100 05/22/19,MCAS,3480.00,3520.00,3480.00,3510.00,1643600 05/22/19,MCOR,140.00,161.00,140.00,160.00,7661900 05/22/19,MDIA,135.00,138.00,125.00,138.00,190600 05/22/19,MDKA,3840.00,3840.00,3800.00,3810.00,40700 05/22/19,MDKI,210.00,210.00,210.00,210.00,14400 05/22/19,MDLN,248.00,254.00,244.00,248.00,1404900 05/22/19,MDRN,50.00,50.00,50.00,50.00,300 05/22/19,MEDC,765.00,800.00,755.00,795.00,18244100 05/22/19,MEDC-W,210.00,228.00,210.00,218.00,435400 05/22/19,MEGA,5950.00,5950.00,5950.00,5950.00,100 05/22/19,MERK,4000.00,4020.00,3990.00,4020.00,34800 05/22/19,META,184.00,187.00,180.00,187.00,100400 05/22/19,MFIN,1080.00,1080.00,1080.00,1080.00,10100 05/22/19,MFMI,480.00,530.00,470.00,530.00,5200 05/22/19,MGNA,50.00,50.00,50.00,50.00,100 05/22/19,MGRO,805.00,805.00,785.00,790.00,6765100 05/22/19,MICE,418.00,418.00,418.00,418.00,100 05/22/19,MIDI,1200.00,1200.00,1200.00,1200.00,0 05/22/19,MIKA,1975.00,2040.00,1975.00,2000.00,651300 05/22/19,MINA,1560.00,1760.00,1470.00,1570.00,20750400 05/22/19,MIRA,50.00,50.00,50.00,50.00,300 05/22/19,MITI,51.00,51.00,51.00,51.00,0 05/22/19,MKNT,165.00,165.00,165.00,165.00,20000 05/22/19,MKPI,16725.00,16725.00,16725.00,16725.00,0 05/22/19,MLBI,19750.00,19800.00,19750.00,19800.00,1800 05/22/19,MLIA,1390.00,1390.00,1370.00,1390.00,946600 05/22/19,MLPL,105.00,105.00,101.00,102.00,11393200 05/22/19,MLPT,840.00,840.00,840.00,840.00,0 05/22/19,MMLP,380.00,380.00,380.00,380.00,3500 05/22/19,MNCN,935.00,960.00,935.00,950.00,24138700 05/22/19,MOLI,1050.00,1050.00,1050.00,1050.00,25000 05/22/19,MPMX,1255.00,1280.00,1220.00,1270.00,2739800 05/22/19,MPOW,115.00,122.00,115.00,122.00,10100 05/22/19,MPPA,176.00,176.00,172.00,173.00,742000 05/22/19,MPRO,650.00,650.00,590.00,620.00,24200 05/22/19,MRAT,168.00,168.00,163.00,164.00,13100 05/22/19,MREI,6000.00,6100.00,6000.00,6100.00,2600 05/22/19,MSIN,320.00,320.00,316.00,320.00,388900 05/22/19,MSKY,975.00,980.00,975.00,980.00,125000 05/22/19,MTDL,1035.00,1040.00,1030.00,1040.00,3652600 05/22/19,MTFN,50.00,50.00,50.00,50.00,0 05/22/19,MTLA,454.00,454.00,434.00,436.00,16000 05/22/19,MTPS,1150.00,1220.00,1100.00,1145.00,1422300 05/22/19,MTPS-W,280.00,298.00,280.00,292.00,158300 05/22/19,MTRA,380.00,382.00,380.00,382.00,143000 05/22/19,MTSM,216.00,216.00,198.00,198.00,34300 05/22/19,MTWI,71.00,79.00,71.00,73.00,1646400 05/22/19,MYOH,1240.00,1240.00,1225.00,1240.00,744900 05/22/19,MYOR,2560.00,2590.00,2500.00,2570.00,248100 05/22/19,MYRX,101.00,102.00,100.00,101.00,600990200 05/22/19,MYRXP,50.00,50.00,50.00,50.00,100 05/22/19,MYTX,75.00,75.00,72.00,72.00,2800 05/22/19,NAGA,232.00,232.00,210.00,210.00,32500 05/22/19,NASA,655.00,665.00,655.00,660.00,4467200 05/22/19,NASA-W,490.00,600.00,490.00,600.00,700 05/22/19,NATO,770.00,775.00,740.00,745.00,26029200 05/22/19,NATO-W,414.00,448.00,414.00,448.00,1700 05/22/19,NELY,160.00,160.00,158.00,160.00,400 05/22/19,NFCX,2600.00,2610.00,2600.00,2610.00,1493700 05/22/19,NICK,300.00,300.00,260.00,280.00,3700 05/22/19,NIKL,2130.00,2130.00,2030.00,2050.00,12721700 05/22/19,NIPS,216.00,238.00,216.00,228.00,1593200 05/22/19,NIRO,130.00,131.00,130.00,130.00,203500 05/22/19,NISP,860.00,900.00,855.00,880.00,538000 05/22/19,NOBU,960.00,960.00,960.00,960.00,0 05/22/19,NRCA,366.00,366.00,362.00,366.00,136800 05/22/19,NUSA,58.00,73.00,58.00,59.00,1580606100 05/22/19,NUSA-W,13.00,16.00,12.00,14.00,82202500 05/22/19,OASA,320.00,328.00,298.00,298.00,122800 05/22/19,OCAP,2100.00,2100.00,2100.00,2100.00,0 05/22/19,OKAS,150.00,150.00,150.00,150.00,0 05/22/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 05/22/19,PADI,600.00,600.00,560.00,560.00,8800 05/22/19,PALM,262.00,262.00,256.00,260.00,400 05/22/19,PANI,105.00,106.00,102.00,105.00,154700 05/22/19,PANR,390.00,394.00,390.00,394.00,1520600 05/22/19,PANS,1430.00,1430.00,1395.00,1410.00,33600 05/22/19,PBID,1065.00,1080.00,1065.00,1080.00,85500 05/22/19,PBRX,550.00,550.00,535.00,545.00,8700 05/22/19,PBSA,650.00,650.00,620.00,645.00,10200 05/22/19,PCAR,4040.00,4040.00,3700.00,3700.00,1764600 05/22/19,PDES,1330.00,1330.00,1330.00,1330.00,0 05/22/19,PEGE,171.00,173.00,171.00,171.00,1000 05/22/19,PEHA,1675.00,1700.00,1650.00,1680.00,49900 05/22/19,PGAS,1915.00,1945.00,1900.00,1925.00,16200100 05/22/19,PGLI,410.00,410.00,410.00,410.00,0 05/22/19,PICO,286.00,286.00,286.00,286.00,200 05/22/19,PJAA,1310.00,1310.00,1305.00,1305.00,500 05/22/19,PKPK,84.00,88.00,84.00,87.00,37200 05/22/19,PLAS,50.00,50.00,50.00,50.00,0 05/22/19,PLIN,3790.00,3790.00,3790.00,3790.00,0 05/22/19,PNBN,1190.00,1245.00,1190.00,1195.00,3103100 05/22/19,PNBS,55.00,57.00,54.00,54.00,1476400 05/22/19,PNIN,1235.00,1260.00,1235.00,1255.00,336600 05/22/19,PNLF,306.00,316.00,302.00,310.00,21309600 05/22/19,PNSE,620.00,620.00,620.00,620.00,0 05/22/19,POLA,1250.00,1250.00,940.00,940.00,177600 05/22/19,POLA-W,1020.00,1020.00,1020.00,1020.00,0 05/22/19,POLI,950.00,1110.00,940.00,1090.00,7500 05/22/19,POLL,1210.00,1210.00,1210.00,1210.00,0 05/22/19,POLY,83.00,94.00,83.00,92.00,1479800 05/22/19,POOL,2290.00,2830.00,2170.00,2780.00,68015400 05/22/19,POOL-W,4010.00,4010.00,4010.00,4010.00,0 05/22/19,PORT,530.00,530.00,530.00,530.00,0 05/22/19,POSA,390.00,406.00,300.00,300.00,31093900 05/22/19,POSA-W,13.00,13.00,11.00,12.00,78768900 05/22/19,POWR,900.00,905.00,895.00,895.00,357100 05/22/19,PPRE,386.00,386.00,382.00,384.00,2199700 05/22/19,PPRO,115.00,116.00,113.00,113.00,22913000 05/22/19,PRAS,153.00,153.00,153.00,153.00,500 05/22/19,PRDA,3560.00,3560.00,3500.00,3540.00,2500 05/22/19,PRIM,462.00,464.00,440.00,440.00,800 05/22/19,PRIM-W,42.00,44.00,40.00,40.00,84400 05/22/19,PSAB,184.00,184.00,180.00,182.00,114200 05/22/19,PSDN,210.00,210.00,210.00,210.00,200 05/22/19,PSKT,50.00,50.00,50.00,50.00,0 05/22/19,PSKT-W,25.00,25.00,25.00,25.00,0 05/22/19,PSSI,140.00,156.00,140.00,155.00,792100 05/22/19,PTBA,2810.00,2870.00,2800.00,2850.00,23406500 05/22/19,PTIS,262.00,262.00,262.00,262.00,0 05/22/19,PTPP,1870.00,1895.00,1830.00,1855.00,7598000 05/22/19,PTRO,1550.00,1575.00,1535.00,1555.00,189600 05/22/19,PTSN,765.00,785.00,750.00,765.00,597900 05/22/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 05/22/19,PUDP,370.00,370.00,370.00,370.00,0 05/22/19,PWON,640.00,650.00,630.00,640.00,12190100 05/22/19,PYFA,193.00,193.00,193.00,193.00,38100 05/22/19,PZZA,1145.00,1185.00,1145.00,1150.00,2400 05/22/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 05/22/19,R-LQ45X,973.00,973.00,959.00,960.00,214100 05/22/19,RAJA,270.00,270.00,250.00,256.00,1940000 05/22/19,RALS,1695.00,1700.00,1660.00,1680.00,711600 05/22/19,RANC,380.00,382.00,380.00,380.00,19700 05/22/19,RBMS,81.00,82.00,77.00,79.00,3941000 05/22/19,RDTX,6000.00,6000.00,6000.00,6000.00,100 05/22/19,RELI,250.00,250.00,210.00,232.00,3700 05/22/19,RICY,175.00,176.00,175.00,176.00,500 05/22/19,RIGS,320.00,320.00,304.00,318.00,500 05/22/19,RIMO,129.00,130.00,128.00,130.00,391401200 05/22/19,RISE,565.00,570.00,545.00,565.00,2788200 05/22/19,RMBA,420.00,420.00,402.00,420.00,8000 05/22/19,RODA,260.00,270.00,250.00,256.00,25000 05/22/19,ROTI,1300.00,1310.00,1295.00,1300.00,141500 05/22/19,RUIS,248.00,258.00,248.00,258.00,7000 05/22/19,SAFE,200.00,210.00,200.00,210.00,312000 05/22/19,SAME,510.00,520.00,510.00,515.00,1431800 05/22/19,SAPX,790.00,790.00,665.00,665.00,200 05/22/19,SATU,114.00,119.00,113.00,115.00,1075200 05/22/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 05/22/19,SCCO,9000.00,9125.00,9000.00,9125.00,8400 05/22/19,SCMA,1545.00,1545.00,1495.00,1515.00,2817600 05/22/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 05/22/19,SDMU,50.00,50.00,50.00,50.00,167100 05/22/19,SDPC,104.00,106.00,104.00,106.00,116000 05/22/19,SDRA,845.00,845.00,845.00,845.00,0 05/22/19,SGRO,2330.00,2330.00,2330.00,2330.00,0 05/22/19,SHID,4100.00,4100.00,4100.00,4100.00,0 05/22/19,SHIP,785.00,785.00,765.00,785.00,1431400 05/22/19,SIAP,83.00,83.00,83.00,83.00,0 05/22/19,SIDO,940.00,940.00,920.00,925.00,511600 05/22/19,SILO,4390.00,4390.00,4290.00,4300.00,216700 05/22/19,SIMA,61.00,66.00,60.00,63.00,15598100 05/22/19,SIMP,356.00,356.00,350.00,352.00,4266800 05/22/19,SIPD,920.00,920.00,920.00,920.00,0 05/22/19,SKBM,462.00,462.00,440.00,446.00,4100 05/22/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 05/22/19,SKRN,388.00,388.00,380.00,384.00,5010600 05/22/19,SKYB,284.00,284.00,284.00,284.00,0 05/22/19,SMAR,4110.00,4110.00,4110.00,4110.00,0 05/22/19,SMBR,635.00,645.00,630.00,635.00,132600 05/22/19,SMCB,1485.00,1485.00,1475.00,1475.00,400 05/22/19,SMDM,142.00,158.00,142.00,158.00,1000 05/22/19,SMDR,290.00,292.00,284.00,292.00,794800 05/22/19,SMGR,10600.00,10825.00,10500.00,10825.00,2243700 05/22/19,SMMA,9700.00,9700.00,9700.00,9700.00,231900 05/22/19,SMMT,126.00,126.00,121.00,124.00,550500 05/22/19,SMRA,995.00,1015.00,990.00,1010.00,1635000 05/22/19,SMRU,118.00,125.00,114.00,125.00,290300 05/22/19,SMSM,1590.00,1595.00,1515.00,1515.00,3467900 05/22/19,SOCI,189.00,193.00,184.00,191.00,18379200 05/22/19,SONA,5700.00,5700.00,5700.00,5700.00,0 05/22/19,SOSS,396.00,396.00,360.00,360.00,17300 05/22/19,SOSS-W,32.00,32.00,30.00,31.00,733200 05/22/19,SOTS,232.00,280.00,232.00,280.00,3700 05/22/19,SOTS-W,55.00,61.00,50.00,56.00,129700 05/22/19,SPMA,272.00,280.00,270.00,274.00,99200 05/22/19,SPTO,950.00,950.00,945.00,945.00,3793500 05/22/19,SQMI,185.00,186.00,181.00,183.00,236700 05/22/19,SRAJ,202.00,224.00,202.00,224.00,1600 05/22/19,SRIL,344.00,346.00,340.00,340.00,18153900 05/22/19,SRSN,69.00,69.00,67.00,68.00,2523300 05/22/19,SRTG,3780.00,3800.00,3760.00,3780.00,113700 05/22/19,SSIA,595.00,600.00,590.00,595.00,20459300 05/22/19,SSMS,1020.00,1020.00,965.00,985.00,21643500 05/22/19,SSTM,382.00,394.00,362.00,394.00,3800 05/22/19,STAR,99.00,99.00,98.00,98.00,796200 05/22/19,STTP,3800.00,3800.00,3800.00,3800.00,0 05/22/19,SUGI,50.00,50.00,50.00,50.00,100 05/22/19,SULI,70.00,70.00,67.00,69.00,231500 05/22/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 05/22/19,SURE,2960.00,2970.00,2960.00,2970.00,585100 05/22/19,SWAT,118.00,119.00,115.00,115.00,9044900 05/22/19,TALF,312.00,330.00,312.00,330.00,1700 05/22/19,TAMU,4810.00,4850.00,4800.00,4810.00,11058500 05/22/19,TARA,770.00,785.00,770.00,780.00,47838900 05/22/19,TAXI,90.00,90.00,90.00,90.00,0 05/22/19,TBIG,3100.00,3220.00,3100.00,3200.00,5603900 05/22/19,TBLA,740.00,750.00,730.00,745.00,567700 05/22/19,TBMS,940.00,940.00,895.00,895.00,4600 05/22/19,TCID,13650.00,14075.00,13650.00,14075.00,3200 05/22/19,TCPI,6050.00,7050.00,5900.00,6275.00,856800 05/22/19,TDPM,288.00,292.00,286.00,292.00,23712300 05/22/19,TELE,690.00,690.00,650.00,685.00,1000 05/22/19,TFCO,670.00,670.00,670.00,670.00,0 05/22/19,TGKA,3990.00,3990.00,3990.00,3990.00,0 05/22/19,TGRA,810.00,825.00,810.00,815.00,49236300 05/22/19,TIFA,165.00,175.00,165.00,175.00,5100 05/22/19,TINS,1085.00,1100.00,1070.00,1070.00,5578400 05/22/19,TIRA,254.00,254.00,234.00,234.00,600 05/22/19,TIRT,61.00,66.00,58.00,60.00,51300 05/22/19,TKIM,6375.00,6900.00,6350.00,6775.00,2184700 05/22/19,TLKM,3590.00,3600.00,3540.00,3540.00,63687000 05/22/19,TMAS,760.00,760.00,745.00,745.00,11000 05/22/19,TMPI,50.00,50.00,50.00,50.00,0 05/22/19,TMPO,177.00,177.00,177.00,177.00,100 05/22/19,TNCA,252.00,254.00,240.00,254.00,3100 05/22/19,TOBA,1730.00,1730.00,1730.00,1730.00,12000 05/22/19,TOPS,660.00,695.00,645.00,695.00,1839300 05/22/19,TOTL,545.00,545.00,535.00,545.00,75400 05/22/19,TOTO,360.00,360.00,352.00,360.00,21600 05/22/19,TOWR,675.00,685.00,665.00,675.00,2397000 05/22/19,TPIA,5050.00,5050.00,4900.00,4930.00,1176900 05/22/19,TPMA,322.00,324.00,310.00,318.00,2500 05/22/19,TRAM,112.00,113.00,110.00,110.00,1229513300 05/22/19,TRAM-W,53.00,54.00,51.00,52.00,15300 05/22/19,TRIL,50.00,50.00,50.00,50.00,0 05/22/19,TRIM,149.00,149.00,146.00,147.00,1000 05/22/19,TRIO,50.00,50.00,50.00,50.00,11900 05/22/19,TRIS,218.00,220.00,216.00,220.00,7300 05/22/19,TRST,370.00,370.00,370.00,370.00,0 05/22/19,TRUK,101.00,108.00,99.00,105.00,6327700 05/22/19,TRUS,308.00,308.00,308.00,308.00,3000 05/22/19,TSPC,1600.00,1630.00,1590.00,1630.00,75900 05/22/19,TUGU,2980.00,2980.00,2980.00,2980.00,5000 05/22/19,TURI,1125.00,1125.00,1120.00,1120.00,128800 05/22/19,ULTJ,1335.00,1385.00,1300.00,1335.00,169600 05/22/19,UNIC,4210.00,4210.00,4110.00,4200.00,1200 05/22/19,UNIT,220.00,220.00,220.00,220.00,100 05/22/19,UNSP,102.00,103.00,99.00,100.00,4700 05/22/19,UNTR,24600.00,24825.00,24350.00,24400.00,2156400 05/22/19,UNVR,42400.00,42525.00,42000.00,42075.00,1067200 05/22/19,URBN,2390.00,2390.00,2390.00,2390.00,79600 05/22/19,URBN-W,70.00,71.00,66.00,67.00,844800 05/22/19,VICO,103.00,103.00,103.00,103.00,200 05/22/19,VINS,96.00,97.00,88.00,89.00,115400 05/22/19,VINS-W,37.00,40.00,34.00,35.00,88800 05/22/19,VIVA,118.00,121.00,115.00,120.00,2549100 05/22/19,VOKS,296.00,302.00,288.00,288.00,4397600 05/22/19,VRNA,121.00,121.00,121.00,121.00,100 05/22/19,WAPO,83.00,85.00,81.00,83.00,330900 05/22/19,WEGE,302.00,308.00,292.00,302.00,13671200 05/22/19,WEHA,144.00,145.00,144.00,144.00,2175000 05/22/19,WICO,620.00,620.00,620.00,620.00,0 05/22/19,WIIM,240.00,246.00,232.00,238.00,8838000 05/22/19,WIKA,2080.00,2120.00,2040.00,2050.00,12387000 05/22/19,WINS,204.00,204.00,204.00,204.00,40000 05/22/19,WOMF,318.00,318.00,310.00,314.00,21500 05/22/19,WOOD,910.00,920.00,900.00,910.00,10942900 05/22/19,WSBP,372.00,376.00,366.00,372.00,20415000 05/22/19,WSKT,1690.00,1715.00,1665.00,1695.00,14132500 05/22/19,WTON,510.00,520.00,498.00,505.00,9190700 05/22/19,XBID,546.00,546.00,546.00,546.00,0 05/22/19,XBLQ,500.00,500.00,500.00,500.00,0 05/22/19,XBNI,977.00,977.00,977.00,977.00,100 05/22/19,XBSK,392.00,392.00,392.00,392.00,0 05/22/19,XCID,65.00,65.00,64.00,65.00,73000 05/22/19,XCIS,106.00,106.00,106.00,106.00,0 05/22/19,XDIF,470.00,470.00,470.00,470.00,0 05/22/19,XIHD,483.00,483.00,481.00,481.00,4200 05/22/19,XIIC,1055.00,1055.00,1055.00,1055.00,0 05/22/19,XIIF,655.00,658.00,655.00,656.00,32500 05/22/19,XIIT,527.00,527.00,518.00,518.00,10800 05/22/19,XIJI,629.00,629.00,629.00,629.00,0 05/22/19,XIPI,160.00,160.00,160.00,160.00,100 05/22/19,XISB,398.00,398.00,398.00,398.00,0 05/22/19,XISC,721.00,721.00,720.00,720.00,3400 05/22/19,XISI,326.00,326.00,326.00,326.00,0 05/22/19,XISR,366.00,366.00,366.00,366.00,0 05/22/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 05/22/19,XMTS,531.00,531.00,531.00,531.00,0 05/22/19,XPDV,464.00,464.00,464.00,464.00,0 05/22/19,XPES,406.00,406.00,406.00,406.00,0 05/22/19,XPFT,554.00,554.00,554.00,554.00,0 05/22/19,XPID,497.00,497.00,497.00,497.00,0 05/22/19,XPLC,482.00,482.00,482.00,482.00,0 05/22/19,XPLQ,499.00,499.00,499.00,499.00,200 05/22/19,XPMI,920.00,922.00,920.00,922.00,1400 05/22/19,XPSG,419.00,419.00,419.00,419.00,0 05/22/19,XSBC,107.00,107.00,107.00,107.00,600 05/22/19,YELO,184.00,193.00,181.00,189.00,1114100 05/22/19,YELO-W,28.00,28.00,26.00,27.00,2930900 05/22/19,YPAS,452.00,452.00,452.00,452.00,0 05/22/19,YULE,144.00,158.00,144.00,158.00,700 05/22/19,ZBRA,50.00,50.00,50.00,50.00,0 05/22/19,ZINC,550.00,555.00,520.00,535.00,9331500 05/22/19,ZONE,630.00,680.00,630.00,660.00,2569200