,,,,,, 05/28/19,AALI,10450.00,10475.00,10375.00,10400.00,135000 05/28/19,ABBA,128.00,139.00,128.00,130.00,16475800 05/28/19,ABDA,6300.00,6300.00,6300.00,6300.00,0 05/28/19,ABMM,1700.00,1700.00,1510.00,1540.00,84600 05/28/19,ACES,1695.00,1700.00,1655.00,1660.00,16950000 05/28/19,ACST,1290.00,1290.00,1275.00,1280.00,902100 05/28/19,ADES,1030.00,1055.00,1025.00,1055.00,4200 05/28/19,ADHI,1475.00,1480.00,1405.00,1405.00,9755600 05/28/19,ADMF,10000.00,10000.00,9850.00,9875.00,383000 05/28/19,ADMG,244.00,246.00,238.00,240.00,1348200 05/28/19,ADRO,1265.00,1285.00,1260.00,1270.00,68587800 05/28/19,AGII,540.00,540.00,530.00,530.00,584200 05/28/19,AGRO,280.00,284.00,276.00,278.00,1830100 05/28/19,AGRS,300.00,310.00,300.00,310.00,11400 05/28/19,AHAP,57.00,58.00,54.00,56.00,8000 05/28/19,AIMS,180.00,180.00,180.00,180.00,0 05/28/19,AISA,168.00,168.00,168.00,168.00,0 05/28/19,AKKU,50.00,50.00,50.00,50.00,100 05/28/19,AKPI,580.00,580.00,520.00,520.00,1900 05/28/19,AKRA,4070.00,4140.00,3990.00,4140.00,8727100 05/28/19,AKSI,268.00,268.00,250.00,250.00,300 05/28/19,ALDO,360.00,360.00,322.00,322.00,5900 05/28/19,ALKA,358.00,358.00,336.00,348.00,2300 05/28/19,ALMI,480.00,480.00,462.00,464.00,9500 05/28/19,ALTO,396.00,396.00,396.00,396.00,1000 05/28/19,AMAG,310.00,310.00,310.00,310.00,0 05/28/19,AMFG,5450.00,5450.00,5450.00,5450.00,500 05/28/19,AMIN,372.00,372.00,372.00,372.00,500 05/28/19,AMRT,920.00,930.00,915.00,920.00,72600 05/28/19,ANDI,1775.00,1785.00,1745.00,1780.00,52800 05/28/19,ANJT,905.00,915.00,880.00,915.00,133800 05/28/19,ANTM,750.00,750.00,720.00,720.00,56803700 05/28/19,APEX,840.00,840.00,840.00,840.00,0 05/28/19,APIC,515.00,515.00,510.00,515.00,11461900 05/28/19,APIC-W,262.00,262.00,262.00,262.00,0 05/28/19,APII,169.00,171.00,168.00,168.00,23400 05/28/19,APLI,80.00,81.00,75.00,80.00,496000 05/28/19,APLN,162.00,163.00,161.00,161.00,3874700 05/28/19,APOL,58.00,58.00,58.00,58.00,0 05/28/19,APOL-W2,1.00,1.00,1.00,1.00,0 05/28/19,ARGO,825.00,825.00,825.00,825.00,0 05/28/19,ARII,800.00,800.00,800.00,800.00,10000 05/28/19,ARMY,280.00,284.00,276.00,280.00,187665300 05/28/19,ARNA,510.00,510.00,510.00,510.00,6300 05/28/19,ARTA,342.00,342.00,342.00,342.00,100 05/28/19,ARTI,50.00,50.00,50.00,50.00,202500 05/28/19,ARTO,157.00,157.00,151.00,157.00,8000 05/28/19,ASBI,292.00,292.00,292.00,292.00,0 05/28/19,ASDM,1075.00,1075.00,1070.00,1070.00,200 05/28/19,ASGR,1230.00,1250.00,1190.00,1230.00,39400 05/28/19,ASII,7200.00,7200.00,7050.00,7075.00,77066000 05/28/19,ASJT,210.00,212.00,210.00,212.00,155100 05/28/19,ASMI,765.00,775.00,725.00,760.00,1042500 05/28/19,ASRI,328.00,328.00,306.00,306.00,28945600 05/28/19,ASRM,2200.00,2200.00,2050.00,2100.00,2400 05/28/19,ASSA,785.00,785.00,770.00,770.00,599300 05/28/19,ATIC,850.00,855.00,850.00,855.00,400 05/28/19,ATPK,194.00,194.00,194.00,194.00,0 05/28/19,AUTO,1460.00,1465.00,1445.00,1450.00,316600 05/28/19,BABP,50.00,50.00,50.00,50.00,3400 05/28/19,BABP-W2,43.00,43.00,30.00,37.00,93300 05/28/19,BABP-W3,48.00,48.00,46.00,46.00,8200 05/28/19,BACA,308.00,310.00,298.00,300.00,2179500 05/28/19,BACA-W2,100.00,100.00,100.00,100.00,0 05/28/19,BAJA,98.00,99.00,97.00,98.00,43800 05/28/19,BALI,1680.00,1680.00,1680.00,1680.00,200 05/28/19,BAPA,89.00,91.00,89.00,90.00,14000 05/28/19,BATA,595.00,595.00,595.00,595.00,200 05/28/19,BAYU,1760.00,1770.00,1760.00,1765.00,900 05/28/19,BBCA,28275.00,28850.00,28275.00,28675.00,41984600 05/28/19,BBHI,172.00,172.00,168.00,170.00,26700 05/28/19,BBKP,280.00,284.00,278.00,278.00,6409200 05/28/19,BBLD,472.00,472.00,472.00,472.00,0 05/28/19,BBMD,1610.00,1610.00,1610.00,1610.00,0 05/28/19,BBNI,8650.00,8650.00,8100.00,8150.00,111256000 05/28/19,BBRI,3930.00,3950.00,3810.00,3810.00,376621800 05/28/19,BBRM,50.00,50.00,50.00,50.00,400 05/28/19,BBTN,2430.00,2430.00,2390.00,2400.00,42379000 05/28/19,BBYB,272.00,272.00,262.00,272.00,18300 05/28/19,BCAP,196.00,222.00,194.00,212.00,456900 05/28/19,BCIC,450.00,450.00,450.00,450.00,0 05/28/19,BCIP,83.00,83.00,80.00,82.00,4025600 05/28/19,BDMN,4850.00,4860.00,4680.00,4680.00,4524700 05/28/19,BEEF,185.00,185.00,181.00,181.00,2959300 05/28/19,BEEF-W,55.00,55.00,50.00,52.00,773000 05/28/19,BEKS,50.00,50.00,50.00,50.00,117600 05/28/19,BELL,540.00,600.00,392.00,585.00,2204200 05/28/19,BEST,250.00,252.00,244.00,244.00,12359600 05/28/19,BFIN,640.00,640.00,630.00,630.00,57900 05/28/19,BGTG,71.00,74.00,71.00,72.00,2234700 05/28/19,BHIT,79.00,84.00,79.00,80.00,43305600 05/28/19,BIKA,218.00,220.00,212.00,212.00,500 05/28/19,BIMA,51.00,51.00,50.00,51.00,10300 05/28/19,BINA,930.00,970.00,905.00,960.00,479800 05/28/19,BIPI,50.00,50.00,50.00,50.00,114300 05/28/19,BIPP,88.00,88.00,79.00,79.00,11200 05/28/19,BIPP-W2,1.00,1.00,1.00,1.00,0 05/28/19,BIRD,3000.00,3050.00,2970.00,2980.00,477800 05/28/19,BISI,1460.00,1470.00,1420.00,1465.00,248200 05/28/19,BJBR,1755.00,1755.00,1620.00,1620.00,20415200 05/28/19,BJTM,630.00,635.00,590.00,590.00,23690000 05/28/19,BKDP,58.00,58.00,56.00,56.00,36600 05/28/19,BKSL,107.00,116.00,105.00,116.00,129043800 05/28/19,BKSL-W,27.00,28.00,26.00,27.00,2502800 05/28/19,BKSW,190.00,190.00,180.00,180.00,56100 05/28/19,BLTA,50.00,50.00,50.00,50.00,34100 05/28/19,BLTZ,4950.00,4950.00,4950.00,4950.00,0 05/28/19,BMAS,324.00,360.00,310.00,340.00,2800 05/28/19,BMRI,7700.00,7700.00,7350.00,7375.00,149390400 05/28/19,BMSR,120.00,120.00,120.00,120.00,5000 05/28/19,BMTR,400.00,428.00,398.00,422.00,86864000 05/28/19,BNBA,280.00,280.00,278.00,278.00,16000 05/28/19,BNBR,50.00,50.00,50.00,50.00,1200 05/28/19,BNGA,990.00,990.00,960.00,970.00,5081300 05/28/19,BNII,236.00,238.00,234.00,234.00,367100 05/28/19,BNLI,790.00,805.00,775.00,775.00,27818500 05/28/19,BOGA,770.00,770.00,755.00,765.00,3765700 05/28/19,BOGA-W,600.00,600.00,600.00,600.00,0 05/28/19,BOLT,805.00,810.00,805.00,805.00,119600 05/28/19,BORN,50.00,50.00,50.00,50.00,0 05/28/19,BOSS,1725.00,1855.00,1715.00,1750.00,233500 05/28/19,BPFI,600.00,600.00,600.00,600.00,0 05/28/19,BPII,6500.00,6500.00,6500.00,6500.00,0 05/28/19,BPTR,93.00,94.00,90.00,91.00,599300 05/28/19,BRAM,6600.00,6600.00,6600.00,6600.00,0 05/28/19,BRIS,520.00,525.00,505.00,510.00,5884500 05/28/19,BRMS,50.00,50.00,50.00,50.00,206300 05/28/19,BRNA,1075.00,1075.00,1075.00,1075.00,2000 05/28/19,BRPT,3640.00,3820.00,3610.00,3820.00,329200700 05/28/19,BRPT-W,1890.00,1890.00,1890.00,1890.00,0 05/28/19,BSDE,1310.00,1315.00,1255.00,1275.00,22322900 05/28/19,BSIM,560.00,560.00,550.00,560.00,200400 05/28/19,BSIM-W3,72.00,80.00,56.00,71.00,7600 05/28/19,BSSR,1685.00,1685.00,1685.00,1685.00,0 05/28/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 05/28/19,BTEK,101.00,102.00,99.00,99.00,36530600 05/28/19,BTEL,50.00,50.00,50.00,50.00,0 05/28/19,BTON,212.00,214.00,212.00,212.00,54200 05/28/19,BTPN,3600.00,3630.00,3500.00,3500.00,32900 05/28/19,BTPS,2590.00,2620.00,2570.00,2610.00,68148000 05/28/19,BUDI,100.00,101.00,99.00,99.00,393200 05/28/19,BUKK,1930.00,1930.00,1820.00,1820.00,20300 05/28/19,BULL,190.00,191.00,185.00,188.00,5367500 05/28/19,BULL-W,99.00,99.00,99.00,99.00,0 05/28/19,BULL-W2,25.00,25.00,22.00,22.00,2136300 05/28/19,BUMI,117.00,117.00,113.00,114.00,156603400 05/28/19,BUVA,122.00,123.00,121.00,122.00,23526500 05/28/19,BVIC,166.00,166.00,162.00,162.00,18500 05/28/19,BWPT,144.00,148.00,141.00,148.00,21966900 05/28/19,BYAN,18900.00,18900.00,18900.00,18900.00,0 05/28/19,CAKK,110.00,111.00,107.00,107.00,8955600 05/28/19,CAKK-W,38.00,38.00,33.00,36.00,1904000 05/28/19,CAMP,575.00,585.00,570.00,575.00,243200 05/28/19,CANI,160.00,160.00,160.00,160.00,0 05/28/19,CARS,2490.00,2510.00,2470.00,2500.00,1337700 05/28/19,CASA,370.00,370.00,364.00,366.00,7732200 05/28/19,CASA-W,250.00,276.00,200.00,200.00,1000 05/28/19,CASS,730.00,730.00,720.00,730.00,5200 05/28/19,CEKA,1325.00,1325.00,1255.00,1295.00,47300 05/28/19,CENT,86.00,86.00,85.00,85.00,1790000 05/28/19,CFIN,308.00,312.00,306.00,308.00,201600 05/28/19,CINT,274.00,274.00,270.00,270.00,10100 05/28/19,CITA,1500.00,1500.00,1500.00,1500.00,100 05/28/19,CITY,284.00,300.00,280.00,292.00,16100 05/28/19,CITY-W,120.00,120.00,120.00,120.00,45100 05/28/19,CKRA,76.00,76.00,76.00,76.00,0 05/28/19,CLAY,3140.00,3140.00,3140.00,3140.00,12500 05/28/19,CLEO,352.00,354.00,348.00,350.00,10205800 05/28/19,CLPI,750.00,765.00,740.00,745.00,719000 05/28/19,CMNP,1230.00,1275.00,1210.00,1225.00,59500 05/28/19,CMPP,180.00,189.00,180.00,186.00,51600 05/28/19,CNKO,50.00,50.00,50.00,50.00,200 05/28/19,CNTB,250.00,250.00,250.00,250.00,0 05/28/19,CNTX,492.00,500.00,452.00,464.00,10900 05/28/19,COCO,925.00,940.00,925.00,930.00,10214700 05/28/19,COCO-W,294.00,294.00,236.00,236.00,64800 05/28/19,COWL,210.00,210.00,208.00,208.00,155700 05/28/19,CPIN,4700.00,4700.00,4580.00,4580.00,42883100 05/28/19,CPRI,76.00,76.00,71.00,72.00,17569300 05/28/19,CPRI-W,50.00,50.00,47.00,48.00,706300 05/28/19,CPRO,50.00,50.00,50.00,50.00,19900 05/28/19,CSAP,575.00,575.00,575.00,575.00,160800 05/28/19,CSIS,85.00,85.00,82.00,82.00,3202300 05/28/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 05/28/19,CTRA,1010.00,1025.00,930.00,930.00,46297700 05/28/19,CTTH,108.00,110.00,103.00,106.00,171500 05/28/19,DART,326.00,372.00,326.00,372.00,4900 05/28/19,DAYA,210.00,210.00,210.00,210.00,1200 05/28/19,DEAL,740.00,750.00,700.00,700.00,554200 05/28/19,DEAL-W,680.00,680.00,262.00,266.00,1200 05/28/19,DEFI,1730.00,1730.00,1730.00,1730.00,0 05/28/19,DEWA,50.00,50.00,50.00,50.00,27400 05/28/19,DFAM,800.00,820.00,795.00,795.00,457600 05/28/19,DFAM-W,630.00,630.00,630.00,630.00,0 05/28/19,DGIK,50.00,50.00,50.00,50.00,300 05/28/19,DIGI,1700.00,1700.00,1690.00,1700.00,10200 05/28/19,DILD,320.00,322.00,312.00,320.00,89500 05/28/19,DIVA,2920.00,2930.00,2900.00,2930.00,158200 05/28/19,DKFT,182.00,193.00,182.00,182.00,641000 05/28/19,DLTA,7200.00,7200.00,7200.00,7200.00,300 05/28/19,DMAS,252.00,252.00,244.00,246.00,96849100 05/28/19,DNAR,254.00,290.00,238.00,282.00,16200 05/28/19,DNET,3180.00,3180.00,3010.00,3180.00,17400 05/28/19,DOID,505.00,525.00,500.00,525.00,21882400 05/28/19,DPNS,302.00,308.00,300.00,302.00,97600 05/28/19,DPUM,127.00,127.00,125.00,125.00,900 05/28/19,DSFI,113.00,117.00,111.00,113.00,202900 05/28/19,DSNG,374.00,376.00,374.00,376.00,343300 05/28/19,DSSA,14500.00,14500.00,14500.00,14500.00,100 05/28/19,DUCK,1480.00,1480.00,1430.00,1450.00,64000 05/28/19,DUTI,3770.00,3770.00,3770.00,3770.00,100 05/28/19,DVLA,2320.00,2340.00,2320.00,2320.00,1100 05/28/19,DWGL,99.00,99.00,97.00,99.00,84400 05/28/19,DWGL-W,21.00,22.00,19.00,21.00,3703400 05/28/19,DYAN,117.00,117.00,114.00,114.00,4239600 05/28/19,ECII,1100.00,1100.00,1100.00,1100.00,100 05/28/19,EKAD,855.00,860.00,845.00,850.00,407000 05/28/19,ELSA,348.00,356.00,346.00,350.00,26876500 05/28/19,ELTY,50.00,50.00,50.00,50.00,300 05/28/19,EMDE,248.00,248.00,240.00,246.00,16600 05/28/19,EMTK,7900.00,8000.00,7900.00,8000.00,103600 05/28/19,ENRG,55.00,55.00,54.00,54.00,10490700 05/28/19,EPMT,2360.00,2420.00,2300.00,2420.00,9500 05/28/19,ERAA,1175.00,1180.00,1090.00,1095.00,25880600 05/28/19,ERTX,125.00,125.00,125.00,125.00,0 05/28/19,ESSA,318.00,324.00,310.00,310.00,17778400 05/28/19,ESTI,95.00,95.00,92.00,93.00,1863700 05/28/19,ETWA,66.00,73.00,64.00,64.00,10400 05/28/19,EXCL,2850.00,2860.00,2740.00,2790.00,4355000 05/28/19,FAST,2180.00,2180.00,2180.00,2180.00,20100 05/28/19,FASW,8500.00,8500.00,8400.00,8400.00,35400 05/28/19,FILM,1070.00,1095.00,1035.00,1065.00,267600 05/28/19,FINN,50.00,50.00,50.00,50.00,3500 05/28/19,FIRE,8700.00,8700.00,8125.00,8450.00,36968200 05/28/19,FIRE-W,8000.00,8000.00,8000.00,8000.00,0 05/28/19,FISH,2900.00,2900.00,2900.00,2900.00,0 05/28/19,FMII,695.00,695.00,695.00,695.00,100 05/28/19,FOOD,162.00,162.00,160.00,162.00,3208000 05/28/19,FORU,100.00,100.00,100.00,100.00,200 05/28/19,FORZ,875.00,875.00,855.00,855.00,6949900 05/28/19,FORZ-W,466.00,466.00,466.00,466.00,0 05/28/19,FPNI,130.00,142.00,130.00,140.00,257400 05/28/19,FREN,282.00,290.00,278.00,280.00,41852200 05/28/19,FREN-W,185.00,188.00,157.00,183.00,604600 05/28/19,GAMA,50.00,50.00,50.00,50.00,30600 05/28/19,GDST,88.00,88.00,87.00,87.00,10800 05/28/19,GDYR,1910.00,1910.00,1910.00,1910.00,0 05/28/19,GEMA,332.00,332.00,332.00,332.00,30000 05/28/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 05/28/19,GGRM,79800.00,80275.00,76800.00,76800.00,2751000 05/28/19,GHON,1240.00,1315.00,1240.00,1315.00,2800 05/28/19,GIAA,452.00,460.00,438.00,454.00,24125700 05/28/19,GJTL,665.00,675.00,650.00,655.00,3969600 05/28/19,GLOB,328.00,328.00,328.00,328.00,0 05/28/19,GMCW,860.00,860.00,860.00,860.00,0 05/28/19,GMFI,216.00,222.00,214.00,216.00,7413100 05/28/19,GMTD,19700.00,19700.00,19700.00,19700.00,0 05/28/19,GOLD,494.00,494.00,434.00,442.00,10900 05/28/19,GOLL,50.00,50.00,50.00,50.00,0 05/28/19,GOOD,1625.00,1630.00,1590.00,1595.00,45900 05/28/19,GPRA,96.00,96.00,95.00,95.00,73900 05/28/19,GREN,328.00,328.00,328.00,328.00,0 05/28/19,GSMF,110.00,110.00,103.00,109.00,3800 05/28/19,GTBO,141.00,150.00,141.00,142.00,60900 05/28/19,GWSA,185.00,186.00,185.00,185.00,20400 05/28/19,GZCO,51.00,51.00,50.00,51.00,3809400 05/28/19,HADE,50.00,50.00,50.00,50.00,500 05/28/19,HDFA,125.00,125.00,125.00,125.00,2200 05/28/19,HDTX,112.00,120.00,112.00,120.00,200 05/28/19,HEAL,3450.00,3500.00,3450.00,3490.00,62000 05/28/19,HELI,178.00,185.00,178.00,185.00,403300 05/28/19,HELI-W,22.00,22.00,20.00,21.00,744100 05/28/19,HERO,910.00,910.00,885.00,900.00,888400 05/28/19,HEXA,3010.00,3040.00,3010.00,3040.00,6900 05/28/19,HITS,680.00,680.00,680.00,680.00,5000 05/28/19,HKMU,340.00,342.00,338.00,342.00,13442600 05/28/19,HMSP,3260.00,3280.00,3220.00,3230.00,51010300 05/28/19,HOKI,725.00,730.00,700.00,700.00,26169500 05/28/19,HOKI-W,630.00,630.00,520.00,630.00,70200 05/28/19,HOME,97.00,99.00,95.00,95.00,4975700 05/28/19,HOTL,176.00,180.00,171.00,175.00,4593100 05/28/19,HRME,290.00,332.00,272.00,272.00,7425600 05/28/19,HRTA,244.00,248.00,244.00,248.00,45100 05/28/19,HRUM,1435.00,1445.00,1420.00,1430.00,5302200 05/28/19,IATA,50.00,50.00,50.00,50.00,400 05/28/19,IBFN,220.00,220.00,220.00,220.00,200 05/28/19,IBFN-W,42.00,43.00,33.00,41.00,2600 05/28/19,IBST,8300.00,8300.00,8300.00,8300.00,0 05/28/19,ICBP,9800.00,9825.00,9600.00,9725.00,11469100 05/28/19,ICON,98.00,99.00,98.00,99.00,67500 05/28/19,IDPR,420.00,420.00,380.00,414.00,8700 05/28/19,IGAR,360.00,370.00,354.00,370.00,88900 05/28/19,IIKP,62.00,63.00,60.00,63.00,246365500 05/28/19,IKAI,148.00,150.00,145.00,149.00,2685200 05/28/19,IKBI,260.00,260.00,260.00,260.00,5400 05/28/19,IMAS,2730.00,2730.00,2700.00,2730.00,150700 05/28/19,IMJS,550.00,550.00,530.00,545.00,1481400 05/28/19,IMPC,925.00,930.00,885.00,930.00,311100 05/28/19,INAF,3700.00,3800.00,3500.00,3500.00,2899100 05/28/19,INAI,432.00,440.00,430.00,438.00,3600 05/28/19,INCF,270.00,270.00,232.00,232.00,108500 05/28/19,INCI,484.00,488.00,472.00,488.00,72200 05/28/19,INCO,2770.00,2820.00,2700.00,2700.00,9698100 05/28/19,INDF,6525.00,6550.00,6375.00,6400.00,18328800 05/28/19,INDR,5025.00,5300.00,5000.00,5175.00,252900 05/28/19,INDS,2300.00,2340.00,2280.00,2280.00,217600 05/28/19,INDX,62.00,64.00,62.00,64.00,22100 05/28/19,INDY,1505.00,1520.00,1395.00,1440.00,15607300 05/28/19,INKP,6825.00,7100.00,6550.00,6925.00,21326800 05/28/19,INPC,69.00,71.00,69.00,71.00,342500 05/28/19,INPC-W,9.00,9.00,8.00,9.00,946500 05/28/19,INPP,780.00,780.00,780.00,780.00,0 05/28/19,INPS,3100.00,3100.00,3060.00,3060.00,1500 05/28/19,INRU,600.00,600.00,600.00,600.00,0 05/28/19,INTA,480.00,480.00,480.00,480.00,0 05/28/19,INTA-W,220.00,220.00,220.00,220.00,10200 05/28/19,INTD,150.00,150.00,150.00,150.00,0 05/28/19,INTP,20225.00,20350.00,20000.00,20325.00,3881800 05/28/19,IPCC,1315.00,1315.00,1275.00,1275.00,221500 05/28/19,IPCM,268.00,278.00,266.00,268.00,250200 05/28/19,IPOL,97.00,97.00,93.00,94.00,1460500 05/28/19,ISAT,2000.00,2050.00,1970.00,1975.00,7819200 05/28/19,ISSP,97.00,99.00,95.00,96.00,10678000 05/28/19,ITMA,715.00,750.00,710.00,710.00,25300 05/28/19,ITMG,17050.00,17200.00,16975.00,17000.00,487800 05/28/19,ITTG,82.00,82.00,82.00,82.00,0 05/28/19,JAST,520.00,580.00,520.00,520.00,379200 05/28/19,JAWA,124.00,124.00,124.00,124.00,100 05/28/19,JAYA,138.00,138.00,129.00,131.00,5540200 05/28/19,JAYA-W,35.00,36.00,33.00,33.00,2462800 05/28/19,JECC,6150.00,6150.00,6150.00,6150.00,0 05/28/19,JGLE,50.00,50.00,50.00,50.00,300 05/28/19,JIHD,494.00,494.00,450.00,450.00,1800 05/28/19,JKON,458.00,458.00,458.00,458.00,0 05/28/19,JKSW,60.00,60.00,60.00,60.00,0 05/28/19,JMAS,840.00,840.00,840.00,840.00,0 05/28/19,JPFA,1490.00,1515.00,1470.00,1475.00,65673000 05/28/19,JRPT,595.00,595.00,580.00,580.00,3935200 05/28/19,JSKY,1225.00,1235.00,1180.00,1200.00,14615500 05/28/19,JSMR,5700.00,5750.00,5375.00,5375.00,25276600 05/28/19,JSPT,1015.00,1015.00,1015.00,1015.00,0 05/28/19,JTPE,855.00,860.00,835.00,840.00,3050000 05/28/19,KAEF,3350.00,3800.00,3350.00,3390.00,15207600 05/28/19,KARW,74.00,74.00,69.00,70.00,43400 05/28/19,KBLI,530.00,545.00,500.00,510.00,40563400 05/28/19,KBLM,230.00,236.00,228.00,236.00,26500 05/28/19,KBLV,418.00,418.00,418.00,418.00,0 05/28/19,KBRI,50.00,50.00,50.00,50.00,0 05/28/19,KDSI,950.00,950.00,940.00,940.00,100700 05/28/19,KIAS,100.00,100.00,100.00,100.00,0 05/28/19,KICI,266.00,278.00,266.00,268.00,4200 05/28/19,KIJA,262.00,268.00,260.00,264.00,820000 05/28/19,KINO,2580.00,2700.00,2490.00,2590.00,218500 05/28/19,KIOS,605.00,720.00,545.00,580.00,4800 05/28/19,KIOS-W,550.00,550.00,550.00,550.00,0 05/28/19,KKGI,197.00,230.00,197.00,210.00,1308800 05/28/19,KLBF,1370.00,1370.00,1340.00,1360.00,65365400 05/28/19,KMTR,314.00,318.00,312.00,312.00,219500 05/28/19,KOBX,162.00,175.00,162.00,168.00,389400 05/28/19,KOIN,232.00,232.00,220.00,232.00,82500 05/28/19,KONI,246.00,298.00,246.00,298.00,8000 05/28/19,KOPI,660.00,660.00,650.00,650.00,51700 05/28/19,KPAL,153.00,168.00,115.00,125.00,26763900 05/28/19,KPAL-W,32.00,32.00,32.00,32.00,0 05/28/19,KPAS,125.00,128.00,122.00,123.00,18145500 05/28/19,KPAS-W,41.00,41.00,40.00,40.00,734600 05/28/19,KPIG,133.00,133.00,132.00,133.00,72700 05/28/19,KRAH,2280.00,2280.00,2280.00,2280.00,13100 05/28/19,KRAS,380.00,396.00,376.00,396.00,12154300 05/28/19,KREN,555.00,585.00,550.00,585.00,119128600 05/28/19,LAND,970.00,985.00,950.00,980.00,185700 05/28/19,LAPD,50.00,50.00,50.00,50.00,0 05/28/19,LCGP,114.00,114.00,114.00,114.00,0 05/28/19,LCKM,328.00,328.00,326.00,328.00,16300 05/28/19,LEAD,58.00,65.00,58.00,61.00,99466400 05/28/19,LINK,4320.00,4460.00,4230.00,4460.00,2380100 05/28/19,LION,595.00,595.00,595.00,595.00,0 05/28/19,LMAS,60.00,60.00,59.00,59.00,209600 05/28/19,LMPI,148.00,148.00,148.00,148.00,100 05/28/19,LMSH,590.00,590.00,590.00,590.00,0 05/28/19,LPCK,1665.00,1740.00,1655.00,1665.00,1328100 05/28/19,LPGI,3600.00,3600.00,3600.00,3600.00,11000 05/28/19,LPIN,280.00,282.00,274.00,278.00,136200 05/28/19,LPKR,328.00,334.00,324.00,324.00,54015700 05/28/19,LPLI,144.00,144.00,144.00,144.00,0 05/28/19,LPPF,3700.00,3770.00,3700.00,3720.00,10615200 05/28/19,LPPS,103.00,103.00,101.00,102.00,600 05/28/19,LRNA,167.00,170.00,155.00,155.00,394000 05/28/19,LSIP,1100.00,1165.00,1100.00,1165.00,9244100 05/28/19,LTLS,625.00,625.00,600.00,605.00,726500 05/28/19,LUCK,1205.00,1205.00,1065.00,1095.00,8659600 05/28/19,MABA,51.00,51.00,50.00,50.00,1333997200 05/28/19,MAGP,50.00,50.00,50.00,50.00,100 05/28/19,MAIN,1100.00,1120.00,1010.00,1025.00,16613800 05/28/19,MAMI,134.00,136.00,127.00,127.00,186346600 05/28/19,MAMIP,600.00,600.00,600.00,600.00,0 05/28/19,MAPA,5700.00,5700.00,5500.00,5600.00,600300 05/28/19,MAPB,1830.00,1830.00,1700.00,1775.00,2000 05/28/19,MAPI,840.00,875.00,825.00,840.00,47006700 05/28/19,MARI,252.00,252.00,242.00,242.00,5507300 05/28/19,MARK,496.00,498.00,494.00,494.00,2013900 05/28/19,MASA,675.00,675.00,630.00,670.00,117300 05/28/19,MAYA,7000.00,7000.00,7000.00,7000.00,0 05/28/19,MBAP,2500.00,2500.00,2410.00,2420.00,26100 05/28/19,MBSS,650.00,660.00,635.00,635.00,866300 05/28/19,MBTO,132.00,132.00,132.00,132.00,200 05/28/19,MCAS,3560.00,3590.00,3550.00,3550.00,1762000 05/28/19,MCOR,150.00,152.00,146.00,152.00,350500 05/28/19,MDIA,122.00,131.00,121.00,121.00,812700 05/28/19,MDKA,3840.00,3950.00,3840.00,3950.00,525500 05/28/19,MDKI,220.00,222.00,220.00,222.00,300 05/28/19,MDLN,266.00,266.00,252.00,252.00,4271300 05/28/19,MDRN,50.00,50.00,50.00,50.00,100 05/28/19,MEDC,805.00,805.00,770.00,775.00,34824900 05/28/19,MEDC-W,214.00,218.00,200.00,200.00,1046200 05/28/19,MEGA,5950.00,5950.00,5950.00,5950.00,0 05/28/19,MERK,4010.00,4010.00,3980.00,3990.00,50800 05/28/19,META,197.00,197.00,197.00,197.00,25900 05/28/19,MFIN,1050.00,1085.00,1050.00,1050.00,85100 05/28/19,MFMI,490.00,490.00,480.00,480.00,300 05/28/19,MGNA,50.00,50.00,50.00,50.00,100 05/28/19,MGRO,795.00,815.00,790.00,815.00,6552300 05/28/19,MICE,434.00,436.00,434.00,436.00,6400 05/28/19,MIDI,1200.00,1200.00,1200.00,1200.00,0 05/28/19,MIKA,1910.00,1910.00,1810.00,1855.00,1914100 05/28/19,MINA,1340.00,1550.00,1340.00,1480.00,1196600 05/28/19,MIRA,50.00,50.00,50.00,50.00,500 05/28/19,MITI,51.00,51.00,51.00,51.00,0 05/28/19,MKNT,88.00,89.00,80.00,82.00,1374300 05/28/19,MKPI,16725.00,16725.00,16725.00,16725.00,0 05/28/19,MLBI,20250.00,20250.00,19800.00,20250.00,1300 05/28/19,MLIA,1415.00,1430.00,1410.00,1410.00,1129600 05/28/19,MLPL,116.00,123.00,113.00,113.00,31832200 05/28/19,MLPT,885.00,885.00,830.00,830.00,800 05/28/19,MMLP,374.00,374.00,370.00,370.00,1100 05/28/19,MNCN,1090.00,1180.00,1070.00,1135.00,125039400 05/28/19,MOLI,1060.00,1060.00,1060.00,1060.00,20000 05/28/19,MPMX,1405.00,1500.00,1365.00,1395.00,71554500 05/28/19,MPOW,116.00,116.00,116.00,116.00,1400 05/28/19,MPPA,202.00,206.00,191.00,192.00,9313500 05/28/19,MPRO,675.00,675.00,670.00,670.00,10900 05/28/19,MRAT,166.00,168.00,166.00,167.00,354800 05/28/19,MREI,6100.00,6350.00,6100.00,6300.00,1700 05/28/19,MSIN,354.00,374.00,354.00,370.00,3645700 05/28/19,MSKY,990.00,1000.00,980.00,995.00,107200 05/28/19,MTDL,1110.00,1150.00,1110.00,1145.00,6469100 05/28/19,MTFN,50.00,50.00,50.00,50.00,0 05/28/19,MTLA,420.00,430.00,420.00,430.00,29500 05/28/19,MTPS,1175.00,1200.00,950.00,1025.00,1886700 05/28/19,MTPS-W,270.00,280.00,252.00,256.00,198700 05/28/19,MTRA,384.00,388.00,384.00,388.00,199100 05/28/19,MTSM,198.00,198.00,198.00,198.00,100 05/28/19,MTWI,76.00,76.00,72.00,72.00,465800 05/28/19,MYOH,1300.00,1315.00,1285.00,1300.00,250900 05/28/19,MYOR,2540.00,2550.00,2520.00,2540.00,1077000 05/28/19,MYRX,104.00,105.00,102.00,105.00,1119283900 05/28/19,MYRXP,50.00,50.00,50.00,50.00,200 05/28/19,MYTX,72.00,74.00,68.00,68.00,154600 05/28/19,NAGA,242.00,260.00,242.00,254.00,141900 05/28/19,NASA,670.00,675.00,655.00,660.00,3291700 05/28/19,NASA-W,600.00,600.00,600.00,600.00,0 05/28/19,NATO,740.00,740.00,720.00,720.00,11833700 05/28/19,NATO-W,100.00,476.00,100.00,476.00,2700 05/28/19,NELY,160.00,161.00,160.00,160.00,22400 05/28/19,NFCX,2620.00,2650.00,2620.00,2640.00,873600 05/28/19,NICK,242.00,278.00,242.00,278.00,900 05/28/19,NIKL,1950.00,1950.00,1835.00,1835.00,444600 05/28/19,NIPS,236.00,242.00,234.00,240.00,1839000 05/28/19,NIRO,131.00,131.00,131.00,131.00,0 05/28/19,NISP,895.00,915.00,890.00,890.00,124600 05/28/19,NOBU,960.00,960.00,960.00,960.00,100 05/28/19,NRCA,382.00,384.00,374.00,378.00,65900 05/28/19,NUSA,59.00,60.00,57.00,57.00,246170700 05/28/19,NUSA-W,13.00,14.00,13.00,13.00,5334300 05/28/19,OASA,266.00,288.00,266.00,288.00,200 05/28/19,OCAP,2100.00,2100.00,2100.00,2100.00,0 05/28/19,OKAS,164.00,164.00,164.00,164.00,0 05/28/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 05/28/19,PADI,565.00,565.00,550.00,550.00,2900 05/28/19,PALM,264.00,264.00,258.00,264.00,3200 05/28/19,PANI,108.00,112.00,106.00,108.00,77000 05/28/19,PANR,396.00,396.00,394.00,394.00,1339800 05/28/19,PANS,1425.00,1425.00,1420.00,1425.00,60700 05/28/19,PBID,1090.00,1090.00,1050.00,1085.00,17800 05/28/19,PBRX,550.00,550.00,535.00,545.00,5100 05/28/19,PBSA,670.00,675.00,650.00,660.00,9200 05/28/19,PCAR,3660.00,3660.00,3490.00,3500.00,58200 05/28/19,PDES,1330.00,1330.00,1330.00,1330.00,0 05/28/19,PEGE,181.00,181.00,181.00,181.00,0 05/28/19,PEHA,1960.00,1970.00,1880.00,1880.00,50600 05/28/19,PGAS,2030.00,2060.00,1955.00,1955.00,93654300 05/28/19,PGLI,410.00,410.00,340.00,344.00,13400 05/28/19,PICO,260.00,280.00,260.00,280.00,1200 05/28/19,PJAA,1285.00,1285.00,1285.00,1285.00,200 05/28/19,PKPK,85.00,85.00,83.00,84.00,45000 05/28/19,PLAS,50.00,50.00,50.00,50.00,0 05/28/19,PLIN,3790.00,3790.00,3790.00,3790.00,0 05/28/19,PNBN,1175.00,1180.00,1160.00,1160.00,939100 05/28/19,PNBS,56.00,57.00,55.00,56.00,1683400 05/28/19,PNIN,1270.00,1275.00,1250.00,1260.00,61900 05/28/19,PNLF,332.00,332.00,322.00,324.00,47614700 05/28/19,PNSE,620.00,620.00,620.00,620.00,0 05/28/19,POLA,1350.00,1350.00,1285.00,1345.00,53100 05/28/19,POLA-W,990.00,990.00,990.00,990.00,0 05/28/19,POLI,945.00,1080.00,905.00,1070.00,148800 05/28/19,POLL,1215.00,1215.00,1215.00,1215.00,0 05/28/19,POLY,95.00,101.00,93.00,94.00,5485800 05/28/19,POOL,2160.00,2200.00,2090.00,2200.00,69977700 05/28/19,POOL-W,4010.00,4010.00,4010.00,4010.00,0 05/28/19,PORT,530.00,530.00,530.00,530.00,0 05/28/19,POSA,266.00,270.00,244.00,246.00,120387600 05/28/19,POSA-W,13.00,14.00,12.00,13.00,104759400 05/28/19,POWR,890.00,895.00,885.00,890.00,3622100 05/28/19,PPRE,386.00,388.00,384.00,386.00,3166700 05/28/19,PPRO,115.00,118.00,114.00,116.00,156739800 05/28/19,PRAS,163.00,163.00,163.00,163.00,100 05/28/19,PRDA,3480.00,3500.00,3450.00,3500.00,10400 05/28/19,PRIM,456.00,468.00,456.00,466.00,3500 05/28/19,PRIM-W,43.00,47.00,43.00,44.00,32900 05/28/19,PSAB,185.00,185.00,177.00,181.00,424000 05/28/19,PSDN,218.00,218.00,218.00,218.00,11500 05/28/19,PSKT,50.00,50.00,50.00,50.00,300 05/28/19,PSKT-W,25.00,25.00,25.00,25.00,0 05/28/19,PSSI,160.00,170.00,160.00,165.00,2619200 05/28/19,PTBA,2890.00,3020.00,2890.00,3000.00,63191500 05/28/19,PTIS,262.00,262.00,262.00,262.00,0 05/28/19,PTPP,1905.00,1930.00,1840.00,1880.00,32766500 05/28/19,PTRO,1650.00,1715.00,1630.00,1635.00,340200 05/28/19,PTSN,1225.00,1250.00,1060.00,1070.00,5445100 05/28/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 05/28/19,PUDP,370.00,370.00,368.00,368.00,600 05/28/19,PWON,675.00,690.00,670.00,680.00,92471600 05/28/19,PYFA,194.00,194.00,192.00,192.00,3200 05/28/19,PZZA,1160.00,1160.00,1145.00,1145.00,103600 05/28/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 05/28/19,R-LQ45X,1010.00,1010.00,1004.00,1010.00,61700 05/28/19,RAJA,268.00,268.00,254.00,254.00,1750700 05/28/19,RALS,1625.00,1655.00,1575.00,1610.00,13405600 05/28/19,RANC,394.00,396.00,392.00,396.00,42000 05/28/19,RBMS,70.00,81.00,70.00,80.00,1550300 05/28/19,RDTX,8150.00,8150.00,8125.00,8125.00,600 05/28/19,RELI,236.00,236.00,198.00,198.00,1200 05/28/19,RICY,181.00,181.00,181.00,181.00,0 05/28/19,RIGS,338.00,338.00,318.00,332.00,5500 05/28/19,RIMO,135.00,135.00,131.00,131.00,650638400 05/28/19,RISE,560.00,560.00,550.00,555.00,2117400 05/28/19,RMBA,410.00,410.00,392.00,408.00,3500 05/28/19,RODA,252.00,256.00,242.00,246.00,6914500 05/28/19,ROTI,1305.00,1305.00,1295.00,1305.00,36900 05/28/19,RUIS,258.00,258.00,258.00,258.00,0 05/28/19,SAFE,202.00,206.00,202.00,206.00,344300 05/28/19,SAME,520.00,530.00,515.00,515.00,1577500 05/28/19,SAPX,685.00,730.00,685.00,730.00,200 05/28/19,SATU,112.00,117.00,112.00,117.00,143100 05/28/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 05/28/19,SCCO,9200.00,9200.00,9200.00,9200.00,0 05/28/19,SCMA,1560.00,1575.00,1505.00,1575.00,23902200 05/28/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 05/28/19,SDMU,51.00,51.00,50.00,51.00,394000 05/28/19,SDPC,108.00,109.00,108.00,109.00,27800 05/28/19,SDRA,850.00,850.00,850.00,850.00,0 05/28/19,SGRO,2340.00,2340.00,2200.00,2200.00,52900 05/28/19,SHID,3990.00,3990.00,3890.00,3890.00,200 05/28/19,SHIP,795.00,815.00,795.00,815.00,2407800 05/28/19,SIAP,83.00,83.00,83.00,83.00,0 05/28/19,SIDO,935.00,955.00,925.00,940.00,6318500 05/28/19,SILO,4270.00,4280.00,4220.00,4250.00,318900 05/28/19,SIMA,63.00,63.00,61.00,61.00,2159200 05/28/19,SIMP,348.00,352.00,326.00,326.00,62818100 05/28/19,SIPD,870.00,890.00,870.00,890.00,1500 05/28/19,SKBM,460.00,460.00,460.00,460.00,0 05/28/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 05/28/19,SKRN,398.00,410.00,394.00,402.00,434700 05/28/19,SKYB,284.00,284.00,284.00,284.00,0 05/28/19,SMAR,4120.00,4120.00,4120.00,4120.00,0 05/28/19,SMBR,625.00,645.00,615.00,620.00,417300 05/28/19,SMCB,1460.00,1520.00,1460.00,1480.00,7000 05/28/19,SMDM,147.00,147.00,144.00,144.00,1300 05/28/19,SMDR,300.00,304.00,298.00,298.00,460600 05/28/19,SMGR,11400.00,11400.00,11050.00,11050.00,11674100 05/28/19,SMMA,9900.00,9900.00,9900.00,9900.00,0 05/28/19,SMMT,124.00,125.00,123.00,123.00,107000 05/28/19,SMRA,1125.00,1145.00,1045.00,1045.00,60414800 05/28/19,SMRU,110.00,114.00,108.00,114.00,465900 05/28/19,SMSM,1605.00,1625.00,1595.00,1610.00,3556700 05/28/19,SOCI,214.00,216.00,200.00,202.00,33192200 05/28/19,SONA,5700.00,5700.00,5700.00,5700.00,0 05/28/19,SOSS,390.00,390.00,356.00,370.00,12300 05/28/19,SOSS-W,31.00,33.00,31.00,31.00,1948200 05/28/19,SOTS,310.00,328.00,292.00,310.00,62200 05/28/19,SOTS-W,146.00,153.00,102.00,121.00,538700 05/28/19,SPMA,276.00,280.00,274.00,280.00,81000 05/28/19,SPTO,955.00,960.00,950.00,960.00,10551100 05/28/19,SQMI,200.00,218.00,193.00,194.00,1767900 05/28/19,SRAJ,224.00,224.00,224.00,224.00,2000 05/28/19,SRIL,336.00,338.00,332.00,332.00,18461400 05/28/19,SRSN,68.00,68.00,67.00,67.00,2994300 05/28/19,SRTG,3850.00,3850.00,3770.00,3770.00,79200 05/28/19,SSIA,590.00,595.00,580.00,580.00,23363100 05/28/19,SSMS,1040.00,1060.00,1015.00,1025.00,97797800 05/28/19,SSTM,400.00,400.00,400.00,400.00,800 05/28/19,STAR,98.00,99.00,98.00,98.00,667200 05/28/19,STTP,3710.00,3710.00,3710.00,3710.00,0 05/28/19,SUGI,50.00,50.00,50.00,50.00,100 05/28/19,SULI,87.00,95.00,78.00,82.00,37769000 05/28/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 05/28/19,SURE,2910.00,2950.00,2880.00,2950.00,745400 05/28/19,SWAT,117.00,119.00,117.00,118.00,8590200 05/28/19,TALF,330.00,330.00,330.00,330.00,0 05/28/19,TAMU,4860.00,4930.00,4860.00,4910.00,18432900 05/28/19,TARA,765.00,780.00,755.00,765.00,69553700 05/28/19,TAXI,50.00,50.00,50.00,50.00,439700 05/28/19,TBIG,3350.00,3480.00,3250.00,3350.00,192331000 05/28/19,TBLA,765.00,820.00,765.00,820.00,6349000 05/28/19,TBMS,885.00,885.00,885.00,885.00,100 05/28/19,TCID,14000.00,14000.00,13950.00,14000.00,700 05/28/19,TCPI,6450.00,6525.00,6025.00,6200.00,922000 05/28/19,TDPM,294.00,296.00,292.00,292.00,18583300 05/28/19,TELE,660.00,660.00,660.00,660.00,500 05/28/19,TFCO,710.00,710.00,710.00,710.00,100 05/28/19,TGKA,3990.00,3990.00,3990.00,3990.00,0 05/28/19,TGRA,820.00,820.00,795.00,820.00,47669900 05/28/19,TIFA,182.00,182.00,175.00,179.00,34200 05/28/19,TINS,1200.00,1200.00,1105.00,1105.00,32634800 05/28/19,TIRA,240.00,240.00,228.00,228.00,200 05/28/19,TIRT,65.00,69.00,64.00,65.00,24700 05/28/19,TKIM,7675.00,8200.00,7575.00,8200.00,7654400 05/28/19,TLKM,3800.00,3820.00,3690.00,3690.00,322246900 05/28/19,TMAS,800.00,800.00,800.00,800.00,20000 05/28/19,TMPI,50.00,50.00,50.00,50.00,0 05/28/19,TMPO,171.00,171.00,171.00,171.00,100 05/28/19,TNCA,290.00,292.00,214.00,270.00,37600 05/28/19,TOBA,1590.00,1700.00,1590.00,1700.00,22000 05/28/19,TOPS,730.00,770.00,710.00,770.00,2433400 05/28/19,TOTL,560.00,560.00,540.00,540.00,154700 05/28/19,TOTO,364.00,368.00,362.00,362.00,59200 05/28/19,TOWR,670.00,675.00,665.00,675.00,5476500 05/28/19,TPIA,5075.00,5175.00,5050.00,5125.00,2897800 05/28/19,TPMA,322.00,332.00,322.00,332.00,72300 05/28/19,TRAM,126.00,131.00,121.00,127.00,1112023500 05/28/19,TRAM-W,58.00,59.00,54.00,55.00,256400 05/28/19,TRIL,50.00,50.00,50.00,50.00,0 05/28/19,TRIM,165.00,165.00,165.00,165.00,1800 05/28/19,TRIO,50.00,50.00,50.00,50.00,10600 05/28/19,TRIS,236.00,236.00,216.00,218.00,600 05/28/19,TRST,370.00,370.00,370.00,370.00,0 05/28/19,TRUK,107.00,107.00,101.00,105.00,1333800 05/28/19,TRUS,308.00,308.00,290.00,300.00,1500 05/28/19,TSPC,1600.00,1600.00,1565.00,1600.00,336600 05/28/19,TUGU,2980.00,2980.00,2980.00,2980.00,5000 05/28/19,TURI,1115.00,1115.00,1105.00,1105.00,279000 05/28/19,ULTJ,1370.00,1370.00,1330.00,1345.00,216700 05/28/19,UNIC,4180.00,4180.00,4180.00,4180.00,0 05/28/19,UNIT,206.00,206.00,206.00,206.00,4700 05/28/19,UNSP,106.00,107.00,99.00,99.00,544900 05/28/19,UNTR,25200.00,25200.00,24300.00,24300.00,8817600 05/28/19,UNVR,43200.00,43625.00,42500.00,42500.00,13438400 05/28/19,URBN,2390.00,2400.00,2380.00,2380.00,231300 05/28/19,URBN-W,71.00,71.00,68.00,70.00,251800 05/28/19,VICO,103.00,103.00,100.00,102.00,25600 05/28/19,VINS,90.00,93.00,89.00,91.00,119000 05/28/19,VINS-W,37.00,50.00,37.00,45.00,430300 05/28/19,VIVA,132.00,138.00,131.00,134.00,68208400 05/28/19,VOKS,308.00,318.00,308.00,312.00,4895000 05/28/19,VRNA,123.00,123.00,121.00,121.00,500 05/28/19,WAPO,85.00,88.00,81.00,85.00,60900 05/28/19,WEGE,320.00,324.00,312.00,314.00,32491300 05/28/19,WEHA,145.00,147.00,145.00,147.00,2092400 05/28/19,WICO,560.00,620.00,560.00,620.00,200 05/28/19,WIIM,226.00,226.00,218.00,218.00,4041200 05/28/19,WIKA,2190.00,2230.00,2140.00,2200.00,30310500 05/28/19,WINS,194.00,194.00,192.00,192.00,37500 05/28/19,WOMF,318.00,318.00,314.00,314.00,29000 05/28/19,WOOD,930.00,935.00,900.00,900.00,12964900 05/28/19,WSBP,386.00,398.00,376.00,398.00,68803700 05/28/19,WSKT,1800.00,1815.00,1760.00,1795.00,15288600 05/28/19,WTON,515.00,520.00,500.00,505.00,11918900 05/28/19,XBID,546.00,546.00,546.00,546.00,0 05/28/19,XBLQ,500.00,500.00,500.00,500.00,0 05/28/19,XBNI,1053.00,1053.00,1053.00,1053.00,0 05/28/19,XBSK,392.00,392.00,392.00,392.00,0 05/28/19,XCID,65.00,65.00,64.00,64.00,304600 05/28/19,XCIS,105.00,105.00,105.00,105.00,200 05/28/19,XDIF,470.00,470.00,470.00,470.00,0 05/28/19,XIHD,502.00,502.00,502.00,502.00,2000 05/28/19,XIIC,1055.00,1055.00,1055.00,1055.00,0 05/28/19,XIIF,671.00,680.00,671.00,680.00,1800 05/28/19,XIIT,551.00,551.00,546.00,546.00,30000 05/28/19,XIJI,667.00,667.00,662.00,662.00,1100 05/28/19,XIPI,168.00,168.00,168.00,168.00,0 05/28/19,XISB,398.00,398.00,398.00,398.00,0 05/28/19,XISC,720.00,720.00,720.00,720.00,0 05/28/19,XISI,342.00,342.00,342.00,342.00,5000 05/28/19,XISR,390.00,390.00,387.00,387.00,59200 05/28/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 05/28/19,XMTS,531.00,531.00,531.00,531.00,0 05/28/19,XPDV,464.00,464.00,464.00,464.00,0 05/28/19,XPES,406.00,406.00,406.00,406.00,0 05/28/19,XPFT,523.00,523.00,523.00,523.00,100 05/28/19,XPID,497.00,497.00,497.00,497.00,0 05/28/19,XPLC,482.00,482.00,482.00,482.00,0 05/28/19,XPLQ,509.00,509.00,509.00,509.00,0 05/28/19,XPMI,922.00,922.00,920.00,920.00,1600 05/28/19,XPSG,419.00,419.00,419.00,419.00,0 05/28/19,XPTD,511.00,511.00,511.00,511.00,0 05/28/19,XSBC,105.00,105.00,105.00,105.00,0 05/28/19,YELO,183.00,195.00,183.00,193.00,381700 05/28/19,YELO-W,27.00,27.00,25.00,26.00,1610400 05/28/19,YPAS,450.00,450.00,450.00,450.00,0 05/28/19,YULE,152.00,152.00,152.00,152.00,200 05/28/19,ZBRA,50.00,50.00,50.00,50.00,0 05/28/19,ZINC,494.00,494.00,476.00,476.00,49446100 05/28/19,ZONE,655.00,675.00,630.00,675.00,1478200