,,,,,, 05/17/19,AALI,10250.00,10525.00,10250.00,10350.00,843900 05/17/19,ABBA,124.00,131.00,123.00,125.00,18235100 05/17/19,ABDA,6300.00,6300.00,6300.00,6300.00,0 05/17/19,ABMM,1450.00,1650.00,1450.00,1650.00,15300 05/17/19,ACES,1645.00,1665.00,1640.00,1640.00,9422300 05/17/19,ACST,1330.00,1350.00,1300.00,1310.00,550300 05/17/19,ADES,1030.00,1045.00,1025.00,1045.00,7300 05/17/19,ADHI,1400.00,1440.00,1385.00,1395.00,5738700 05/17/19,ADMF,9775.00,9800.00,9700.00,9775.00,53100 05/17/19,ADMG,246.00,250.00,240.00,240.00,423300 05/17/19,ADRO,1180.00,1200.00,1160.00,1175.00,39289200 05/17/19,AGII,535.00,540.00,535.00,535.00,93000 05/17/19,AGRO,282.00,286.00,268.00,270.00,4575400 05/17/19,AGRS,300.00,300.00,292.00,292.00,5800 05/17/19,AHAP,57.00,60.00,54.00,58.00,24400 05/17/19,AIMS,180.00,180.00,180.00,180.00,0 05/17/19,AISA,168.00,168.00,168.00,168.00,0 05/17/19,AKKU,50.00,50.00,50.00,50.00,200 05/17/19,AKPI,500.00,500.00,500.00,500.00,0 05/17/19,AKRA,3950.00,4020.00,3880.00,3900.00,2817000 05/17/19,AKSI,320.00,320.00,320.00,320.00,100 05/17/19,ALDO,296.00,308.00,296.00,296.00,12400 05/17/19,ALKA,360.00,400.00,332.00,332.00,1100 05/17/19,ALMI,470.00,470.00,470.00,470.00,0 05/17/19,ALTO,396.00,396.00,396.00,396.00,1100 05/17/19,AMAG,300.00,300.00,300.00,300.00,2000 05/17/19,AMFG,5050.00,5450.00,5050.00,5200.00,2200 05/17/19,AMIN,424.00,424.00,370.00,390.00,1300 05/17/19,AMRT,920.00,945.00,920.00,930.00,26200 05/17/19,ANDI,1560.00,1560.00,1545.00,1545.00,147600 05/17/19,ANJT,900.00,910.00,895.00,910.00,1100 05/17/19,ANTM,690.00,695.00,670.00,670.00,36307200 05/17/19,APEX,870.00,870.00,840.00,840.00,400 05/17/19,APIC,530.00,535.00,520.00,520.00,11560000 05/17/19,APIC-W,262.00,262.00,262.00,262.00,0 05/17/19,APII,163.00,163.00,161.00,161.00,28500 05/17/19,APLI,84.00,84.00,78.00,79.00,56900 05/17/19,APLN,161.00,161.00,155.00,158.00,3616200 05/17/19,APOL,58.00,58.00,58.00,58.00,0 05/17/19,APOL-W2,1.00,1.00,1.00,1.00,0 05/17/19,ARGO,825.00,825.00,825.00,825.00,0 05/17/19,ARII,800.00,800.00,800.00,800.00,100100 05/17/19,ARMY,292.00,304.00,290.00,290.00,332611500 05/17/19,ARNA,500.00,500.00,500.00,500.00,41200 05/17/19,ARTA,360.00,360.00,360.00,360.00,0 05/17/19,ARTI,50.00,50.00,50.00,50.00,1900 05/17/19,ARTO,157.00,158.00,157.00,158.00,1000 05/17/19,ASBI,302.00,302.00,302.00,302.00,0 05/17/19,ASDM,1070.00,1070.00,1070.00,1070.00,0 05/17/19,ASGR,1180.00,1210.00,1180.00,1210.00,11200 05/17/19,ASII,6900.00,6925.00,6700.00,6700.00,25102800 05/17/19,ASJT,210.00,210.00,208.00,210.00,28300 05/17/19,ASMI,835.00,860.00,835.00,860.00,952600 05/17/19,ASRI,314.00,314.00,300.00,308.00,14526500 05/17/19,ASRM,2250.00,2250.00,2250.00,2250.00,0 05/17/19,ASSA,765.00,815.00,765.00,800.00,8775700 05/17/19,ATIC,830.00,830.00,830.00,830.00,0 05/17/19,ATPK,194.00,194.00,194.00,194.00,0 05/17/19,AUTO,1435.00,1460.00,1420.00,1420.00,122100 05/17/19,BABP,50.00,50.00,50.00,50.00,3100 05/17/19,BABP-W2,46.00,46.00,37.00,37.00,12700 05/17/19,BABP-W3,47.00,47.00,44.00,44.00,700 05/17/19,BACA,326.00,326.00,324.00,324.00,2106900 05/17/19,BACA-W2,100.00,100.00,100.00,100.00,0 05/17/19,BAJA,96.00,98.00,96.00,98.00,20800 05/17/19,BALI,1800.00,1800.00,1800.00,1800.00,0 05/17/19,BAPA,84.00,93.00,82.00,92.00,78300 05/17/19,BATA,580.00,590.00,560.00,590.00,2400 05/17/19,BAYU,2100.00,2320.00,2100.00,2190.00,440100 05/17/19,BBCA,26400.00,26550.00,25900.00,25900.00,14841400 05/17/19,BBHI,169.00,170.00,169.00,170.00,71000 05/17/19,BBKP,264.00,266.00,262.00,264.00,2607300 05/17/19,BBLD,500.00,500.00,500.00,500.00,0 05/17/19,BBMD,1520.00,1520.00,1520.00,1520.00,0 05/17/19,BBNI,8475.00,8475.00,8050.00,8100.00,30723600 05/17/19,BBRI,3910.00,3910.00,3770.00,3790.00,155199000 05/17/19,BBRM,50.00,50.00,50.00,50.00,100200 05/17/19,BBTN,2280.00,2300.00,2240.00,2240.00,9064500 05/17/19,BBYB,284.00,284.00,276.00,284.00,1100 05/17/19,BCAP,164.00,174.00,164.00,174.00,22000 05/17/19,BCIC,450.00,450.00,450.00,450.00,0 05/17/19,BCIP,64.00,74.00,64.00,70.00,5726800 05/17/19,BDMN,4950.00,4950.00,4770.00,4840.00,6001000 05/17/19,BEEF,176.00,176.00,164.00,165.00,5431200 05/17/19,BEEF-W,44.00,45.00,41.00,42.00,899900 05/17/19,BEKS,50.00,50.00,50.00,50.00,201200 05/17/19,BELL,384.00,388.00,382.00,386.00,542800 05/17/19,BEST,244.00,244.00,232.00,238.00,8117500 05/17/19,BFIN,625.00,625.00,620.00,625.00,7200 05/17/19,BGTG,76.00,76.00,70.00,70.00,3956100 05/17/19,BHIT,71.00,73.00,71.00,72.00,7564400 05/17/19,BIKA,242.00,242.00,226.00,240.00,19400 05/17/19,BIMA,51.00,51.00,51.00,51.00,0 05/17/19,BINA,945.00,960.00,900.00,900.00,199500 05/17/19,BIPI,50.00,50.00,50.00,50.00,12300 05/17/19,BIPP,88.00,88.00,88.00,88.00,0 05/17/19,BIPP-W2,1.00,1.00,1.00,1.00,0 05/17/19,BIRD,3100.00,3100.00,2990.00,3000.00,352200 05/17/19,BISI,1425.00,1425.00,1415.00,1420.00,47000 05/17/19,BJBR,1585.00,1630.00,1525.00,1530.00,12953600 05/17/19,BJTM,605.00,620.00,600.00,605.00,8972500 05/17/19,BKDP,57.00,58.00,56.00,56.00,35300 05/17/19,BKSL,100.00,102.00,99.00,101.00,35373500 05/17/19,BKSL-W,27.00,27.00,26.00,26.00,474300 05/17/19,BKSW,176.00,176.00,176.00,176.00,200 05/17/19,BLTA,50.00,50.00,50.00,50.00,10400 05/17/19,BLTZ,4950.00,4950.00,4950.00,4950.00,0 05/17/19,BMAS,366.00,366.00,366.00,366.00,200 05/17/19,BMRI,7500.00,7500.00,7075.00,7075.00,29858300 05/17/19,BMSR,147.00,147.00,139.00,139.00,400 05/17/19,BMTR,360.00,372.00,354.00,356.00,16556100 05/17/19,BNBA,282.00,282.00,278.00,282.00,1400 05/17/19,BNBR,50.00,50.00,50.00,50.00,23400 05/17/19,BNGA,1005.00,1015.00,995.00,1000.00,3611500 05/17/19,BNII,222.00,222.00,216.00,218.00,729600 05/17/19,BNLI,820.00,820.00,795.00,800.00,8446000 05/17/19,BOGA,755.00,755.00,745.00,745.00,5759800 05/17/19,BOGA-W,520.00,520.00,520.00,520.00,0 05/17/19,BOLT,725.00,725.00,720.00,720.00,114700 05/17/19,BORN,50.00,50.00,50.00,50.00,0 05/17/19,BOSS,1650.00,1655.00,1635.00,1655.00,6783300 05/17/19,BPFI,600.00,600.00,600.00,600.00,0 05/17/19,BPII,6500.00,6500.00,6500.00,6500.00,0 05/17/19,BPTR,92.00,120.00,91.00,100.00,41315900 05/17/19,BRAM,9025.00,9025.00,9025.00,9025.00,0 05/17/19,BRIS,505.00,505.00,498.00,500.00,4506800 05/17/19,BRMS,50.00,50.00,50.00,50.00,40900 05/17/19,BRNA,1045.00,1045.00,1045.00,1045.00,0 05/17/19,BRPT,3700.00,3700.00,3630.00,3680.00,31602000 05/17/19,BRPT-W,1990.00,1990.00,1990.00,1990.00,200 05/17/19,BSDE,1135.00,1190.00,1135.00,1150.00,9784700 05/17/19,BSIM,560.00,560.00,555.00,555.00,700 05/17/19,BSIM-W3,67.00,80.00,67.00,79.00,5100 05/17/19,BSSR,1200.00,1400.00,1195.00,1300.00,5200 05/17/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 05/17/19,BTEK,103.00,104.00,101.00,104.00,67307700 05/17/19,BTEL,50.00,50.00,50.00,50.00,0 05/17/19,BTON,212.00,212.00,200.00,212.00,318900 05/17/19,BTPN,3640.00,3650.00,3610.00,3620.00,361600 05/17/19,BTPS,2500.00,2620.00,2500.00,2520.00,41695900 05/17/19,BUDI,97.00,100.00,97.00,99.00,950800 05/17/19,BUKK,1930.00,1980.00,1930.00,1980.00,10000 05/17/19,BULL,197.00,199.00,188.00,194.00,69276900 05/17/19,BULL-W,92.00,93.00,92.00,93.00,6700 05/17/19,BULL-W2,25.00,28.00,22.00,22.00,4158500 05/17/19,BUMI,115.00,118.00,112.00,112.00,159312800 05/17/19,BUVA,122.00,122.00,118.00,121.00,24109800 05/17/19,BVIC,145.00,153.00,145.00,153.00,1200 05/17/19,BWPT,135.00,142.00,135.00,137.00,4563700 05/17/19,BYAN,18900.00,18900.00,18900.00,18900.00,500 05/17/19,CAKK,109.00,110.00,105.00,108.00,11054300 05/17/19,CAKK-W,35.00,42.00,35.00,37.00,3564300 05/17/19,CAMP,570.00,595.00,550.00,595.00,584800 05/17/19,CANI,180.00,180.00,180.00,180.00,100 05/17/19,CARS,2500.00,2510.00,2490.00,2510.00,544900 05/17/19,CASA,388.00,388.00,376.00,376.00,13758700 05/17/19,CASA-W,142.00,142.00,142.00,142.00,0 05/17/19,CASS,695.00,695.00,660.00,695.00,10300 05/17/19,CEKA,1225.00,1225.00,1190.00,1200.00,8100 05/17/19,CENT,86.00,86.00,83.00,85.00,3898700 05/17/19,CFIN,300.00,300.00,284.00,284.00,750300 05/17/19,CINT,300.00,300.00,290.00,290.00,500 05/17/19,CITA,1350.00,1350.00,1350.00,1350.00,10000 05/17/19,CITY,338.00,350.00,326.00,338.00,406900 05/17/19,CITY-W,131.00,140.00,130.00,140.00,150100 05/17/19,CKRA,76.00,76.00,76.00,76.00,0 05/17/19,CLAY,2900.00,3170.00,2900.00,3170.00,11400 05/17/19,CLEO,344.00,346.00,340.00,344.00,8390500 05/17/19,CLPI,760.00,765.00,750.00,765.00,93400 05/17/19,CMNP,1220.00,1225.00,1220.00,1225.00,2700 05/17/19,CMPP,174.00,188.00,174.00,180.00,209700 05/17/19,CNKO,50.00,50.00,50.00,50.00,0 05/17/19,CNTB,250.00,250.00,250.00,250.00,0 05/17/19,CNTX,472.00,472.00,472.00,472.00,0 05/17/19,COCO,925.00,930.00,920.00,920.00,7248600 05/17/19,COCO-W,276.00,276.00,103.00,274.00,4600 05/17/19,COWL,208.00,208.00,198.00,198.00,217400 05/17/19,CPIN,4360.00,4450.00,4280.00,4280.00,9480600 05/17/19,CPRI,77.00,77.00,66.00,67.00,34692400 05/17/19,CPRI-W,48.00,50.00,48.00,50.00,412000 05/17/19,CPRO,50.00,50.00,50.00,50.00,21000 05/17/19,CSAP,600.00,600.00,510.00,580.00,206100 05/17/19,CSIS,88.00,88.00,81.00,81.00,3062100 05/17/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 05/17/19,CTRA,925.00,945.00,905.00,905.00,13087800 05/17/19,CTTH,101.00,109.00,101.00,101.00,141700 05/17/19,DART,320.00,320.00,320.00,320.00,0 05/17/19,DAYA,212.00,212.00,210.00,210.00,8000 05/17/19,DEAL,855.00,855.00,805.00,805.00,9674200 05/17/19,DEAL-W,800.00,800.00,800.00,800.00,0 05/17/19,DEFI,1735.00,1735.00,1735.00,1735.00,100 05/17/19,DEWA,50.00,50.00,50.00,50.00,1200 05/17/19,DFAM,795.00,820.00,790.00,795.00,553000 05/17/19,DFAM-W,630.00,630.00,630.00,630.00,0 05/17/19,DGIK,50.00,50.00,50.00,50.00,400 05/17/19,DIGI,1700.00,1700.00,1680.00,1695.00,22300 05/17/19,DILD,312.00,324.00,308.00,324.00,1416500 05/17/19,DIVA,2900.00,2900.00,2750.00,2750.00,179700 05/17/19,DKFT,193.00,193.00,182.00,188.00,973400 05/17/19,DLTA,6625.00,6750.00,6625.00,6750.00,1200 05/17/19,DMAS,234.00,240.00,226.00,228.00,26214800 05/17/19,DNAR,236.00,236.00,236.00,236.00,0 05/17/19,DNET,3140.00,3180.00,3140.00,3180.00,5300 05/17/19,DOID,510.00,525.00,500.00,515.00,17518000 05/17/19,DPNS,316.00,316.00,316.00,316.00,0 05/17/19,DPUM,118.00,119.00,118.00,119.00,134500 05/17/19,DSFI,113.00,114.00,109.00,109.00,477500 05/17/19,DSNG,368.00,372.00,368.00,372.00,2853100 05/17/19,DSSA,14500.00,14500.00,14500.00,14500.00,0 05/17/19,DUCK,1400.00,1410.00,1300.00,1410.00,48000 05/17/19,DUTI,4130.00,4440.00,4130.00,4440.00,1000 05/17/19,DVLA,2250.00,2320.00,2250.00,2320.00,50300 05/17/19,DWGL,93.00,95.00,92.00,92.00,219300 05/17/19,DWGL-W,18.00,23.00,18.00,20.00,6816500 05/17/19,DYAN,108.00,113.00,108.00,113.00,8542000 05/17/19,ECII,1100.00,1100.00,1100.00,1100.00,0 05/17/19,EKAD,815.00,815.00,800.00,800.00,30900 05/17/19,ELSA,346.00,348.00,332.00,332.00,16077100 05/17/19,ELTY,50.00,50.00,50.00,50.00,1100 05/17/19,EMDE,240.00,242.00,234.00,242.00,20400 05/17/19,EMTK,8700.00,8700.00,8700.00,8700.00,4700 05/17/19,ENRG,52.00,54.00,52.00,53.00,20143400 05/17/19,EPMT,2480.00,2480.00,2400.00,2400.00,60500 05/17/19,ERAA,1070.00,1080.00,1045.00,1055.00,19606200 05/17/19,ERTX,117.00,117.00,117.00,117.00,6600 05/17/19,ESSA,292.00,296.00,276.00,278.00,13130700 05/17/19,ESTI,97.00,99.00,96.00,96.00,7847100 05/17/19,ETWA,61.00,61.00,61.00,61.00,300 05/17/19,EXCL,2560.00,2600.00,2420.00,2540.00,7490000 05/17/19,FAST,2040.00,2040.00,2040.00,2040.00,200 05/17/19,FASW,8250.00,8250.00,8100.00,8225.00,145800 05/17/19,FILM,925.00,935.00,905.00,935.00,109400 05/17/19,FINN,50.00,50.00,50.00,50.00,2200 05/17/19,FIRE,12000.00,14050.00,11575.00,11575.00,9550700 05/17/19,FIRE-W,8000.00,8000.00,8000.00,8000.00,0 05/17/19,FISH,2900.00,2900.00,2900.00,2900.00,0 05/17/19,FMII,690.00,690.00,625.00,680.00,8000 05/17/19,FOOD,166.00,166.00,150.00,158.00,98000 05/17/19,FORU,99.00,99.00,99.00,99.00,0 05/17/19,FORZ,870.00,875.00,855.00,860.00,8786700 05/17/19,FORZ-W,466.00,466.00,466.00,466.00,0 05/17/19,FPNI,131.00,144.00,131.00,136.00,665800 05/17/19,FREN,270.00,272.00,250.00,252.00,41419000 05/17/19,FREN-W,156.00,162.00,145.00,145.00,1508700 05/17/19,GAMA,50.00,50.00,50.00,50.00,1100 05/17/19,GDST,78.00,88.00,78.00,85.00,38500 05/17/19,GDYR,2000.00,2000.00,2000.00,2000.00,0 05/17/19,GEMA,330.00,330.00,330.00,330.00,110000 05/17/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 05/17/19,GGRM,80150.00,80550.00,79175.00,79725.00,814500 05/17/19,GHON,1320.00,1320.00,1200.00,1200.00,2200 05/17/19,GIAA,412.00,436.00,410.00,432.00,37224800 05/17/19,GJTL,640.00,645.00,620.00,620.00,5973200 05/17/19,GLOB,338.00,338.00,338.00,338.00,0 05/17/19,GMCW,860.00,860.00,860.00,860.00,0 05/17/19,GMFI,208.00,214.00,208.00,210.00,5513300 05/17/19,GMTD,19500.00,19500.00,19500.00,19500.00,500 05/17/19,GOLD,575.00,575.00,476.00,555.00,7900 05/17/19,GOLL,50.00,50.00,50.00,50.00,0 05/17/19,GOOD,1520.00,1575.00,1515.00,1525.00,55400 05/17/19,GPRA,94.00,94.00,91.00,93.00,69600 05/17/19,GREN,328.00,328.00,328.00,328.00,0 05/17/19,GSMF,115.00,123.00,115.00,121.00,625600 05/17/19,GTBO,140.00,143.00,134.00,136.00,35200 05/17/19,GWSA,188.00,188.00,188.00,188.00,3000 05/17/19,GZCO,50.00,51.00,50.00,50.00,13778400 05/17/19,HADE,50.00,50.00,50.00,50.00,300 05/17/19,HDFA,140.00,140.00,140.00,140.00,0 05/17/19,HDTX,110.00,110.00,110.00,110.00,2000 05/17/19,HEAL,3500.00,3510.00,3460.00,3510.00,53000 05/17/19,HELI,148.00,198.00,143.00,156.00,778000 05/17/19,HELI-W,21.00,26.00,18.00,20.00,13726100 05/17/19,HERO,885.00,885.00,825.00,825.00,200 05/17/19,HEXA,3050.00,3050.00,2980.00,2980.00,1700 05/17/19,HITS,650.00,650.00,620.00,650.00,1100 05/17/19,HKMU,336.00,342.00,336.00,340.00,16372200 05/17/19,HMSP,3400.00,3430.00,3300.00,3300.00,21910600 05/17/19,HOKI,710.00,715.00,680.00,680.00,29076200 05/17/19,HOKI-W,620.00,620.00,620.00,620.00,1000 05/17/19,HOME,99.00,101.00,95.00,100.00,49233900 05/17/19,HOTL,145.00,145.00,141.00,145.00,3119000 05/17/19,HRME,280.00,280.00,260.00,260.00,55000 05/17/19,HRTA,242.00,242.00,240.00,240.00,18700 05/17/19,HRUM,1300.00,1300.00,1195.00,1260.00,7011100 05/17/19,IATA,50.00,50.00,50.00,50.00,400 05/17/19,IBFN,228.00,228.00,228.00,228.00,0 05/17/19,IBFN-W,35.00,40.00,35.00,40.00,1900 05/17/19,IBST,8300.00,8300.00,8300.00,8300.00,0 05/17/19,ICBP,9500.00,9550.00,9250.00,9300.00,3029000 05/17/19,ICON,96.00,96.00,96.00,96.00,100 05/17/19,IDPR,422.00,422.00,422.00,422.00,0 05/17/19,IGAR,368.00,370.00,352.00,370.00,12300 05/17/19,IIKP,50.00,67.00,50.00,65.00,335417100 05/17/19,IKAI,150.00,150.00,142.00,145.00,6095300 05/17/19,IKBI,248.00,252.00,248.00,248.00,500 05/17/19,IMAS,2360.00,2420.00,2330.00,2420.00,120700 05/17/19,IMJS,525.00,530.00,505.00,515.00,1159200 05/17/19,IMPC,885.00,885.00,860.00,885.00,1462200 05/17/19,INAF,3820.00,3820.00,3820.00,3820.00,400 05/17/19,INAI,438.00,440.00,426.00,438.00,1400 05/17/19,INCF,200.00,220.00,200.00,220.00,38300 05/17/19,INCI,500.00,510.00,492.00,510.00,11600 05/17/19,INCO,2600.00,2610.00,2470.00,2470.00,6788800 05/17/19,INDF,6175.00,6200.00,6000.00,6000.00,6890000 05/17/19,INDR,4520.00,4520.00,4500.00,4500.00,3600 05/17/19,INDS,2330.00,2370.00,2280.00,2280.00,420100 05/17/19,INDX,66.00,68.00,60.00,66.00,116600 05/17/19,INDY,1175.00,1260.00,1155.00,1215.00,16858200 05/17/19,INKP,5725.00,5825.00,5500.00,5500.00,5914400 05/17/19,INPC,69.00,70.00,67.00,68.00,1751600 05/17/19,INPC-W,9.00,9.00,8.00,9.00,1346900 05/17/19,INPP,840.00,840.00,840.00,840.00,0 05/17/19,INPS,3080.00,3080.00,3060.00,3070.00,1200 05/17/19,INRU,550.00,550.00,550.00,550.00,1000 05/17/19,INTA,474.00,474.00,474.00,474.00,300 05/17/19,INTA-W,288.00,288.00,288.00,288.00,0 05/17/19,INTD,160.00,160.00,160.00,160.00,0 05/17/19,INTP,18800.00,18825.00,17800.00,17800.00,2763600 05/17/19,IPCC,1220.00,1300.00,1215.00,1240.00,11400 05/17/19,IPCM,228.00,230.00,226.00,230.00,60400 05/17/19,IPOL,102.00,106.00,100.00,100.00,4498900 05/17/19,ISAT,1710.00,1790.00,1700.00,1715.00,3696400 05/17/19,ISSP,99.00,102.00,90.00,91.00,38798300 05/17/19,ITMA,715.00,745.00,715.00,720.00,10000 05/17/19,ITMG,17000.00,17475.00,16125.00,16200.00,1058000 05/17/19,ITTG,82.00,82.00,82.00,82.00,0 05/17/19,JAST,460.00,460.00,460.00,460.00,9900 05/17/19,JAWA,127.00,127.00,127.00,127.00,0 05/17/19,JAYA,128.00,128.00,112.00,115.00,1944900 05/17/19,JAYA-W,34.00,36.00,33.00,36.00,1030400 05/17/19,JECC,6150.00,6150.00,6150.00,6150.00,0 05/17/19,JGLE,50.00,50.00,50.00,50.00,500300 05/17/19,JIHD,480.00,480.00,480.00,480.00,3300 05/17/19,JKON,448.00,448.00,448.00,448.00,0 05/17/19,JKSW,60.00,60.00,60.00,60.00,0 05/17/19,JMAS,800.00,865.00,800.00,865.00,400 05/17/19,JPFA,1300.00,1355.00,1300.00,1320.00,35825300 05/17/19,JRPT,575.00,580.00,570.00,575.00,2550600 05/17/19,JSKY,1060.00,1240.00,1060.00,1065.00,6560700 05/17/19,JSMR,5100.00,5175.00,4980.00,5025.00,2376500 05/17/19,JSPT,1245.00,1245.00,1245.00,1245.00,100 05/17/19,JTPE,905.00,930.00,905.00,930.00,5850400 05/17/19,KAEF,3200.00,3220.00,3180.00,3190.00,1006600 05/17/19,KARW,75.00,75.00,75.00,75.00,400 05/17/19,KBLI,515.00,520.00,472.00,472.00,54553900 05/17/19,KBLM,226.00,226.00,216.00,216.00,70900 05/17/19,KBLV,442.00,450.00,420.00,420.00,9200 05/17/19,KBRI,50.00,50.00,50.00,50.00,0 05/17/19,KDSI,950.00,955.00,945.00,950.00,490800 05/17/19,KIAS,100.00,100.00,100.00,100.00,0 05/17/19,KICI,298.00,322.00,280.00,280.00,6400 05/17/19,KIJA,250.00,252.00,248.00,250.00,8146100 05/17/19,KINO,2440.00,2500.00,2350.00,2500.00,330600 05/17/19,KIOS,755.00,805.00,675.00,675.00,39300 05/17/19,KIOS-W,272.00,550.00,272.00,550.00,4700 05/17/19,KKGI,204.00,204.00,185.00,185.00,25000 05/17/19,KLBF,1290.00,1310.00,1260.00,1260.00,33258400 05/17/19,KMTR,302.00,316.00,302.00,314.00,11200 05/17/19,KOBX,152.00,163.00,148.00,148.00,310900 05/17/19,KOIN,214.00,244.00,214.00,234.00,8700 05/17/19,KONI,292.00,292.00,282.00,282.00,500 05/17/19,KOPI,650.00,650.00,650.00,650.00,50200 05/17/19,KPAL,120.00,126.00,120.00,120.00,79900 05/17/19,KPAL-W,82.00,82.00,80.00,80.00,21000 05/17/19,KPAS,125.00,125.00,116.00,117.00,18848300 05/17/19,KPAS-W,38.00,38.00,33.00,34.00,828100 05/17/19,KPIG,132.00,133.00,132.00,132.00,105000 05/17/19,KRAH,2250.00,2260.00,2250.00,2260.00,8200 05/17/19,KRAS,354.00,360.00,352.00,356.00,2030700 05/17/19,KREN,535.00,540.00,525.00,540.00,68685400 05/17/19,LAND,1095.00,1220.00,1050.00,1080.00,795600 05/17/19,LAPD,50.00,50.00,50.00,50.00,0 05/17/19,LCGP,114.00,114.00,114.00,114.00,0 05/17/19,LCKM,326.00,328.00,326.00,326.00,109500 05/17/19,LEAD,56.00,56.00,51.00,53.00,22221500 05/17/19,LINK,4100.00,4200.00,3930.00,4030.00,1339700 05/17/19,LION,580.00,580.00,580.00,580.00,0 05/17/19,LMAS,58.00,59.00,58.00,59.00,70300 05/17/19,LMPI,148.00,148.00,148.00,148.00,400 05/17/19,LMSH,560.00,560.00,560.00,560.00,0 05/17/19,LPCK,1495.00,1545.00,1485.00,1510.00,539000 05/17/19,LPGI,4100.00,4100.00,4100.00,4100.00,0 05/17/19,LPIN,1135.00,1135.00,1135.00,1135.00,0 05/17/19,LPKR,298.00,320.00,298.00,312.00,92719400 05/17/19,LPLI,140.00,140.00,123.00,125.00,1000 05/17/19,LPPF,3600.00,3670.00,3590.00,3670.00,4934200 05/17/19,LPPS,103.00,103.00,98.00,102.00,36800 05/17/19,LRNA,161.00,170.00,151.00,168.00,502400 05/17/19,LSIP,1090.00,1125.00,1090.00,1090.00,11432500 05/17/19,LTLS,675.00,675.00,585.00,600.00,3263400 05/17/19,LUCK,1200.00,1240.00,1145.00,1240.00,9305100 05/17/19,MABA,50.00,50.00,50.00,50.00,723035600 05/17/19,MAGP,50.00,50.00,50.00,50.00,21300 05/17/19,MAIN,1035.00,1075.00,1005.00,1055.00,4311800 05/17/19,MAMI,136.00,139.00,133.00,138.00,126492800 05/17/19,MAMIP,600.00,600.00,600.00,600.00,0 05/17/19,MAPA,5350.00,5375.00,5150.00,5250.00,1931300 05/17/19,MAPB,1800.00,1800.00,1800.00,1800.00,100 05/17/19,MAPI,900.00,905.00,825.00,840.00,26840700 05/17/19,MARI,234.00,238.00,234.00,236.00,8828300 05/17/19,MARK,500.00,505.00,498.00,500.00,3031400 05/17/19,MASA,510.00,510.00,434.00,460.00,974800 05/17/19,MAYA,7250.00,7250.00,7250.00,7250.00,0 05/17/19,MBAP,2200.00,2250.00,2050.00,2220.00,62900 05/17/19,MBSS,620.00,635.00,610.00,615.00,974500 05/17/19,MBTO,130.00,149.00,130.00,137.00,3800 05/17/19,MCAS,3460.00,3500.00,3430.00,3470.00,1796700 05/17/19,MCOR,138.00,138.00,132.00,134.00,362300 05/17/19,MDIA,120.00,130.00,113.00,130.00,353400 05/17/19,MDKA,3930.00,3930.00,3710.00,3870.00,41800 05/17/19,MDKI,204.00,206.00,200.00,206.00,51700 05/17/19,MDLN,258.00,262.00,254.00,256.00,8535100 05/17/19,MDRN,50.00,50.00,50.00,50.00,300 05/17/19,MEDC,745.00,755.00,730.00,740.00,6640300 05/17/19,MEDC-W,216.00,236.00,210.00,210.00,126600 05/17/19,MEGA,5975.00,5975.00,5975.00,5975.00,100 05/17/19,MERK,4000.00,4010.00,3980.00,4000.00,157100 05/17/19,META,182.00,183.00,180.00,183.00,161200 05/17/19,MFIN,1045.00,1045.00,1045.00,1045.00,110000 05/17/19,MFMI,540.00,570.00,490.00,570.00,2900 05/17/19,MGNA,50.00,50.00,50.00,50.00,200 05/17/19,MGRO,820.00,830.00,815.00,820.00,6968800 05/17/19,MICE,420.00,420.00,420.00,420.00,0 05/17/19,MIDI,1200.00,1200.00,1200.00,1200.00,0 05/17/19,MIKA,2110.00,2200.00,2060.00,2090.00,2026400 05/17/19,MINA,1275.00,1280.00,1220.00,1220.00,286300 05/17/19,MIRA,50.00,50.00,50.00,50.00,200 05/17/19,MITI,51.00,51.00,51.00,51.00,0 05/17/19,MKNT,185.00,185.00,185.00,185.00,400 05/17/19,MKPI,13975.00,13975.00,12000.00,12000.00,400 05/17/19,MLBI,19975.00,19975.00,19625.00,19800.00,3100 05/17/19,MLIA,1300.00,1315.00,1285.00,1305.00,770100 05/17/19,MLPL,104.00,108.00,102.00,105.00,768600 05/17/19,MLPT,840.00,840.00,840.00,840.00,0 05/17/19,MMLP,400.00,400.00,400.00,400.00,0 05/17/19,MNCN,900.00,925.00,890.00,920.00,33806300 05/17/19,MOLI,1045.00,1085.00,1040.00,1085.00,145600 05/17/19,MPMX,1230.00,1230.00,1210.00,1220.00,1361000 05/17/19,MPOW,122.00,122.00,122.00,122.00,7000 05/17/19,MPPA,168.00,174.00,163.00,167.00,1618300 05/17/19,MPRO,735.00,735.00,720.00,720.00,8300 05/17/19,MRAT,168.00,168.00,168.00,168.00,2100 05/17/19,MREI,6150.00,6200.00,6150.00,6200.00,5100 05/17/19,MSIN,322.00,324.00,318.00,320.00,411200 05/17/19,MSKY,980.00,995.00,980.00,980.00,114400 05/17/19,MTDL,1060.00,1060.00,1035.00,1040.00,2540800 05/17/19,MTFN,50.00,50.00,50.00,50.00,0 05/17/19,MTLA,424.00,424.00,424.00,424.00,500 05/17/19,MTPS,910.00,955.00,865.00,915.00,3876500 05/17/19,MTPS-W,298.00,300.00,260.00,272.00,274800 05/17/19,MTRA,376.00,376.00,376.00,376.00,95900 05/17/19,MTSM,202.00,202.00,202.00,202.00,0 05/17/19,MTWI,82.00,88.00,73.00,73.00,9627300 05/17/19,MYOH,1220.00,1225.00,1160.00,1210.00,476000 05/17/19,MYOR,2590.00,2600.00,2510.00,2520.00,1252900 05/17/19,MYRX,100.00,100.00,99.00,100.00,690524100 05/17/19,MYRXP,50.00,50.00,50.00,50.00,100 05/17/19,MYTX,63.00,74.00,53.00,65.00,78000 05/17/19,NAGA,248.00,252.00,222.00,222.00,14000 05/17/19,NASA,645.00,650.00,640.00,650.00,3805500 05/17/19,NASA-W,490.00,600.00,490.00,600.00,1600 05/17/19,NATO,695.00,700.00,690.00,700.00,23699700 05/17/19,NATO-W,410.00,410.00,410.00,410.00,500 05/17/19,NELY,163.00,163.00,133.00,160.00,23300 05/17/19,NFCX,2610.00,2620.00,2580.00,2610.00,1095000 05/17/19,NICK,328.00,328.00,292.00,322.00,8400 05/17/19,NIKL,2220.00,2390.00,2120.00,2120.00,280600 05/17/19,NIPS,294.00,294.00,288.00,288.00,1963200 05/17/19,NIRO,131.00,131.00,130.00,130.00,894900 05/17/19,NISP,845.00,850.00,830.00,835.00,455300 05/17/19,NOBU,960.00,960.00,960.00,960.00,0 05/17/19,NRCA,360.00,384.00,360.00,364.00,138600 05/17/19,NUSA,53.00,56.00,51.00,52.00,1176561900 05/17/19,NUSA-W,12.00,13.00,11.00,12.00,23724900 05/17/19,OASA,300.00,300.00,278.00,278.00,2300 05/17/19,OCAP,2100.00,2100.00,2100.00,2100.00,0 05/17/19,OKAS,150.00,150.00,150.00,150.00,0 05/17/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 05/17/19,PADI,525.00,565.00,515.00,555.00,60800 05/17/19,PALM,240.00,250.00,240.00,240.00,3300 05/17/19,PANI,103.00,106.00,103.00,104.00,225800 05/17/19,PANR,388.00,390.00,388.00,390.00,1853900 05/17/19,PANS,1410.00,1430.00,1410.00,1410.00,62800 05/17/19,PBID,1065.00,1070.00,1050.00,1065.00,198000 05/17/19,PBRX,545.00,545.00,525.00,525.00,14900 05/17/19,PBSA,660.00,660.00,620.00,660.00,1900 05/17/19,PCAR,4260.00,4270.00,4240.00,4240.00,1896500 05/17/19,PDES,1330.00,1330.00,1330.00,1330.00,0 05/17/19,PEGE,171.00,171.00,171.00,171.00,500 05/17/19,PEHA,1750.00,1800.00,1750.00,1800.00,7900 05/17/19,PGAS,1920.00,1935.00,1865.00,1865.00,26865000 05/17/19,PGLI,410.00,410.00,410.00,410.00,100 05/17/19,PICO,274.00,274.00,274.00,274.00,0 05/17/19,PJAA,1350.00,1350.00,1285.00,1285.00,1700 05/17/19,PKPK,79.00,83.00,59.00,80.00,97600 05/17/19,PLAS,50.00,50.00,50.00,50.00,0 05/17/19,PLIN,3790.00,3790.00,3790.00,3790.00,0 05/17/19,PNBN,1150.00,1150.00,1105.00,1140.00,4099900 05/17/19,PNBS,54.00,56.00,54.00,54.00,2146600 05/17/19,PNIN,1260.00,1280.00,1215.00,1230.00,322700 05/17/19,PNLF,320.00,322.00,312.00,316.00,13089000 05/17/19,PNSE,620.00,620.00,620.00,620.00,0 05/17/19,POLA,1275.00,1275.00,1250.00,1275.00,32400 05/17/19,POLA-W,790.00,1020.00,790.00,1020.00,17700 05/17/19,POLI,1035.00,1080.00,965.00,1020.00,129300 05/17/19,POLL,1230.00,1230.00,1230.00,1230.00,100 05/17/19,POLY,94.00,96.00,90.00,93.00,1322600 05/17/19,POOL,1895.00,1950.00,1820.00,1870.00,93981400 05/17/19,POOL-W,4010.00,4010.00,4010.00,4010.00,0 05/17/19,PORT,530.00,530.00,530.00,530.00,100 05/17/19,POSA,320.00,462.00,278.00,462.00,128165500 05/17/19,POSA-W,25.00,30.00,16.00,18.00,2222103400 05/17/19,POWR,900.00,920.00,895.00,900.00,3270500 05/17/19,PPRE,378.00,378.00,372.00,378.00,4615200 05/17/19,PPRO,114.00,116.00,111.00,112.00,30978200 05/17/19,PRAS,152.00,153.00,152.00,153.00,1100 05/17/19,PRDA,3620.00,3620.00,3460.00,3580.00,12900 05/17/19,PRIM,462.00,464.00,442.00,442.00,15200 05/17/19,PRIM-W,40.00,40.00,35.00,36.00,22500 05/17/19,PSAB,184.00,188.00,180.00,185.00,289600 05/17/19,PSDN,200.00,200.00,200.00,200.00,6400 05/17/19,PSKT,50.00,50.00,50.00,50.00,400 05/17/19,PSKT-W,25.00,25.00,25.00,25.00,0 05/17/19,PSSI,152.00,152.00,146.00,148.00,857700 05/17/19,PTBA,2810.00,2840.00,2750.00,2750.00,36491200 05/17/19,PTIS,262.00,262.00,262.00,262.00,0 05/17/19,PTPP,1735.00,1835.00,1715.00,1790.00,80410600 05/17/19,PTRO,1535.00,1545.00,1505.00,1505.00,628200 05/17/19,PTSN,790.00,790.00,760.00,785.00,641100 05/17/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 05/17/19,PUDP,374.00,374.00,374.00,374.00,300 05/17/19,PWON,640.00,640.00,625.00,630.00,21600900 05/17/19,PYFA,191.00,193.00,191.00,193.00,3000 05/17/19,PZZA,1170.00,1200.00,1150.00,1190.00,565900 05/17/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 05/17/19,R-LQ45X,964.00,964.00,951.00,951.00,131800 05/17/19,RAJA,258.00,282.00,240.00,276.00,6624300 05/17/19,RALS,1780.00,1780.00,1700.00,1700.00,2118600 05/17/19,RANC,340.00,340.00,340.00,340.00,0 05/17/19,RBMS,80.00,80.00,77.00,77.00,1430200 05/17/19,RDTX,6175.00,6325.00,6175.00,6175.00,3100 05/17/19,RELI,244.00,244.00,244.00,244.00,0 05/17/19,RICY,168.00,170.00,162.00,170.00,73100 05/17/19,RIGS,302.00,306.00,300.00,306.00,68200 05/17/19,RIMO,131.00,132.00,131.00,131.00,604931600 05/17/19,RISE,540.00,555.00,530.00,530.00,2010400 05/17/19,RMBA,420.00,420.00,372.00,372.00,18100 05/17/19,RODA,260.00,260.00,248.00,250.00,14792900 05/17/19,ROTI,1300.00,1320.00,1300.00,1315.00,2482700 05/17/19,RUIS,240.00,240.00,240.00,240.00,0 05/17/19,SAFE,202.00,204.00,202.00,204.00,231500 05/17/19,SAME,530.00,530.00,520.00,525.00,1543000 05/17/19,SAPX,835.00,835.00,835.00,835.00,300 05/17/19,SATU,110.00,112.00,108.00,109.00,706100 05/17/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 05/17/19,SCCO,9125.00,9125.00,9100.00,9100.00,1700 05/17/19,SCMA,1520.00,1555.00,1475.00,1510.00,8260600 05/17/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 05/17/19,SDMU,50.00,50.00,50.00,50.00,648700 05/17/19,SDPC,70.00,105.00,70.00,101.00,2900 05/17/19,SDRA,835.00,835.00,835.00,835.00,1000 05/17/19,SGRO,2400.00,2460.00,2400.00,2400.00,136600 05/17/19,SHID,3700.00,3700.00,3700.00,3700.00,0 05/17/19,SHIP,795.00,795.00,790.00,790.00,1607600 05/17/19,SIAP,83.00,83.00,83.00,83.00,0 05/17/19,SIDO,950.00,960.00,925.00,945.00,713300 05/17/19,SILO,4500.00,4520.00,4350.00,4360.00,153100 05/17/19,SIMA,54.00,65.00,54.00,58.00,13286700 05/17/19,SIMP,354.00,362.00,354.00,358.00,2180700 05/17/19,SIPD,920.00,920.00,920.00,920.00,0 05/17/19,SKBM,380.00,380.00,300.00,300.00,600 05/17/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 05/17/19,SKRN,380.00,386.00,380.00,386.00,610900 05/17/19,SKYB,284.00,284.00,284.00,284.00,0 05/17/19,SMAR,4040.00,4050.00,4040.00,4050.00,1500 05/17/19,SMBR,655.00,655.00,630.00,655.00,415200 05/17/19,SMCB,1440.00,1440.00,1350.00,1350.00,15300 05/17/19,SMDM,150.00,158.00,149.00,149.00,6900 05/17/19,SMDR,284.00,288.00,284.00,284.00,383700 05/17/19,SMGR,10800.00,10875.00,10500.00,10550.00,7350100 05/17/19,SMMA,9200.00,9200.00,9200.00,9200.00,0 05/17/19,SMMT,128.00,128.00,121.00,121.00,526600 05/17/19,SMRA,995.00,1005.00,955.00,955.00,25691100 05/17/19,SMRU,136.00,141.00,120.00,141.00,592200 05/17/19,SMSM,1610.00,1625.00,1585.00,1595.00,3480100 05/17/19,SOCI,228.00,230.00,191.00,195.00,82749100 05/17/19,SONA,5700.00,5700.00,5700.00,5700.00,0 05/17/19,SOSS,408.00,408.00,330.00,402.00,166500 05/17/19,SOSS-W,32.00,33.00,31.00,31.00,896200 05/17/19,SOTS,278.00,278.00,260.00,270.00,67300 05/17/19,SOTS-W,64.00,81.00,64.00,67.00,110000 05/17/19,SPMA,272.00,278.00,272.00,272.00,2600 05/17/19,SPTO,955.00,955.00,945.00,955.00,5030800 05/17/19,SQMI,181.00,200.00,175.00,185.00,401300 05/17/19,SRAJ,190.00,190.00,190.00,190.00,200 05/17/19,SRIL,318.00,340.00,318.00,328.00,297394600 05/17/19,SRSN,65.00,68.00,65.00,66.00,3884000 05/17/19,SRTG,3750.00,3750.00,3740.00,3740.00,48100 05/17/19,SSIA,600.00,600.00,590.00,590.00,17595700 05/17/19,SSMS,1000.00,1025.00,975.00,1025.00,27251500 05/17/19,SSTM,352.00,352.00,352.00,352.00,0 05/17/19,STAR,99.00,99.00,98.00,99.00,1037100 05/17/19,STTP,3800.00,3800.00,3800.00,3800.00,0 05/17/19,SUGI,50.00,50.00,50.00,50.00,100 05/17/19,SULI,69.00,71.00,65.00,66.00,782600 05/17/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 05/17/19,SURE,2890.00,2910.00,2880.00,2910.00,255700 05/17/19,SWAT,120.00,121.00,116.00,116.00,1077900 05/17/19,TALF,312.00,312.00,312.00,312.00,0 05/17/19,TAMU,4740.00,4770.00,4730.00,4740.00,5547400 05/17/19,TARA,740.00,745.00,730.00,730.00,49653200 05/17/19,TAXI,90.00,90.00,90.00,90.00,0 05/17/19,TBIG,3060.00,3090.00,3040.00,3050.00,3841700 05/17/19,TBLA,750.00,750.00,730.00,735.00,1997600 05/17/19,TBMS,875.00,875.00,850.00,850.00,900 05/17/19,TCID,14500.00,14500.00,14500.00,14500.00,0 05/17/19,TCPI,5525.00,5875.00,5525.00,5850.00,374100 05/17/19,TDPM,288.00,292.00,286.00,290.00,18593800 05/17/19,TELE,675.00,675.00,600.00,600.00,58100 05/17/19,TFCO,700.00,700.00,700.00,700.00,0 05/17/19,TGKA,3990.00,3990.00,3990.00,3990.00,200 05/17/19,TGRA,800.00,810.00,790.00,810.00,31294700 05/17/19,TIFA,161.00,161.00,161.00,161.00,0 05/17/19,TINS,1040.00,1055.00,1000.00,1050.00,18372000 05/17/19,TIRA,200.00,200.00,200.00,200.00,200 05/17/19,TIRT,65.00,70.00,60.00,61.00,946700 05/17/19,TKIM,5725.00,5950.00,5600.00,5675.00,1467700 05/17/19,TLKM,3610.00,3620.00,3500.00,3510.00,94437400 05/17/19,TMAS,750.00,755.00,750.00,755.00,17900 05/17/19,TMPI,50.00,50.00,50.00,50.00,0 05/17/19,TMPO,156.00,184.00,156.00,184.00,200 05/17/19,TNCA,272.00,280.00,252.00,260.00,6700 05/17/19,TOBA,1695.00,1695.00,1695.00,1695.00,5000 05/17/19,TOPS,680.00,680.00,660.00,665.00,3547200 05/17/19,TOTL,515.00,530.00,510.00,530.00,281100 05/17/19,TOTO,360.00,360.00,356.00,356.00,8400 05/17/19,TOWR,695.00,705.00,685.00,695.00,4699900 05/17/19,TPIA,5000.00,5000.00,4950.00,4980.00,2195500 05/17/19,TPMA,258.00,260.00,258.00,260.00,22600 05/17/19,TRAM,110.00,112.00,108.00,109.00,1253952000 05/17/19,TRAM-W,52.00,54.00,50.00,50.00,135300 05/17/19,TRIL,50.00,50.00,50.00,50.00,0 05/17/19,TRIM,140.00,142.00,140.00,142.00,39200 05/17/19,TRIO,50.00,50.00,50.00,50.00,58000 05/17/19,TRIS,274.00,274.00,266.00,266.00,1200 05/17/19,TRST,370.00,370.00,370.00,370.00,0 05/17/19,TRUK,98.00,99.00,95.00,97.00,686900 05/17/19,TRUS,324.00,324.00,324.00,324.00,0 05/17/19,TSPC,1625.00,1625.00,1575.00,1600.00,111400 05/17/19,TUGU,2960.00,2960.00,2960.00,2960.00,0 05/17/19,TURI,1125.00,1125.00,1125.00,1125.00,0 05/17/19,ULTJ,1295.00,1310.00,1250.00,1310.00,1531700 05/17/19,UNIC,4200.00,4200.00,4200.00,4200.00,0 05/17/19,UNIT,192.00,200.00,192.00,192.00,53000 05/17/19,UNSP,102.00,102.00,98.00,99.00,100900 05/17/19,UNTR,24850.00,25300.00,24700.00,24825.00,3766600 05/17/19,UNVR,42500.00,42500.00,41525.00,41600.00,2744100 05/17/19,URBN,2400.00,2400.00,2390.00,2400.00,81000 05/17/19,URBN-W,68.00,73.00,68.00,68.00,417200 05/17/19,VICO,99.00,101.00,99.00,101.00,1600 05/17/19,VINS,97.00,101.00,94.00,94.00,37000 05/17/19,VINS-W,44.00,44.00,32.00,33.00,30100 05/17/19,VIVA,122.00,124.00,117.00,124.00,5200200 05/17/19,VOKS,314.00,316.00,298.00,300.00,3553600 05/17/19,VRNA,124.00,124.00,124.00,124.00,0 05/17/19,WAPO,90.00,100.00,82.00,83.00,28841500 05/17/19,WEGE,296.00,298.00,290.00,294.00,34109100 05/17/19,WEHA,145.00,146.00,145.00,145.00,1988700 05/17/19,WICO,625.00,625.00,625.00,625.00,100 05/17/19,WIIM,200.00,204.00,191.00,200.00,4421200 05/17/19,WIKA,1800.00,1940.00,1775.00,1930.00,59275200 05/17/19,WINS,202.00,202.00,202.00,202.00,300000 05/17/19,WOMF,312.00,312.00,290.00,290.00,307000 05/17/19,WOOD,910.00,925.00,890.00,890.00,10880900 05/17/19,WSBP,366.00,370.00,362.00,366.00,23812000 05/17/19,WSKT,1730.00,1785.00,1715.00,1715.00,56411800 05/17/19,WTON,474.00,480.00,460.00,472.00,14662500 05/17/19,XBID,546.00,546.00,546.00,546.00,0 05/17/19,XBLQ,500.00,500.00,500.00,500.00,0 05/17/19,XBNI,1010.00,1010.00,1002.00,1002.00,2000 05/17/19,XBSK,392.00,392.00,392.00,392.00,200 05/17/19,XCID,64.00,65.00,64.00,65.00,11500 05/17/19,XCIS,106.00,107.00,103.00,106.00,1138700 05/17/19,XDIF,480.00,480.00,480.00,480.00,0 05/17/19,XIHD,480.00,480.00,480.00,480.00,200 05/17/19,XIIC,1065.00,1065.00,1055.00,1055.00,200 05/17/19,XIIF,648.00,648.00,642.00,642.00,1500 05/17/19,XIIT,522.00,522.00,515.00,515.00,14400 05/17/19,XIJI,635.00,635.00,628.00,628.00,15300 05/17/19,XIPI,158.00,158.00,156.00,156.00,7600 05/17/19,XISB,398.00,398.00,398.00,398.00,0 05/17/19,XISC,713.00,713.00,713.00,713.00,0 05/17/19,XISI,328.00,328.00,328.00,328.00,0 05/17/19,XISR,366.00,366.00,366.00,366.00,20000 05/17/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 05/17/19,XMTS,531.00,531.00,531.00,531.00,0 05/17/19,XPDV,508.00,508.00,508.00,508.00,0 05/17/19,XPES,416.00,416.00,416.00,416.00,0 05/17/19,XPFT,554.00,554.00,554.00,554.00,0 05/17/19,XPID,548.00,548.00,548.00,548.00,0 05/17/19,XPLC,500.00,500.00,500.00,500.00,0 05/17/19,XPLQ,522.00,522.00,522.00,522.00,0 05/17/19,XPMI,920.00,920.00,906.00,906.00,1700 05/17/19,XPSG,419.00,419.00,419.00,419.00,200 05/17/19,XSBC,106.00,106.00,106.00,106.00,0 05/17/19,YELO,192.00,200.00,185.00,185.00,1624600 05/17/19,YELO-W,26.00,32.00,26.00,28.00,10839600 05/17/19,YPAS,610.00,610.00,505.00,525.00,4500 05/17/19,YULE,147.00,147.00,147.00,147.00,0 05/17/19,ZBRA,50.00,50.00,50.00,50.00,0 05/17/19,ZINC,510.00,570.00,510.00,550.00,208807700 05/17/19,ZONE,640.00,645.00,630.00,640.00,633800