,,,,,, 05/10/19,AALI,10575.00,10625.00,10400.00,10500.00,862900 05/10/19,ABBA,123.00,136.00,123.00,129.00,12451100 05/10/19,ABDA,6900.00,6900.00,6900.00,6900.00,0 05/10/19,ABMM,1915.00,1955.00,1915.00,1955.00,400 05/10/19,ACES,1605.00,1630.00,1605.00,1610.00,12935100 05/10/19,ACST,1410.00,1415.00,1400.00,1405.00,73600 05/10/19,ADES,1045.00,1045.00,1040.00,1040.00,2500 05/10/19,ADHI,1550.00,1565.00,1505.00,1550.00,6165400 05/10/19,ADMF,9850.00,10000.00,9850.00,9975.00,126000 05/10/19,ADMG,246.00,258.00,246.00,250.00,1915700 05/10/19,ADRO,1250.00,1275.00,1250.00,1265.00,45642400 05/10/19,AGII,540.00,555.00,540.00,540.00,278700 05/10/19,AGRO,308.00,310.00,304.00,308.00,1907900 05/10/19,AGRS,322.00,324.00,310.00,322.00,2800 05/10/19,AHAP,56.00,59.00,56.00,59.00,22100 05/10/19,AIMS,180.00,180.00,180.00,180.00,0 05/10/19,AISA,168.00,168.00,168.00,168.00,0 05/10/19,AKKU,50.00,50.00,50.00,50.00,0 05/10/19,AKPI,580.00,580.00,580.00,580.00,100 05/10/19,AKRA,4230.00,4230.00,4110.00,4150.00,4490400 05/10/19,AKSI,316.00,316.00,256.00,276.00,1700 05/10/19,ALDO,284.00,320.00,284.00,294.00,51900 05/10/19,ALKA,380.00,380.00,340.00,344.00,400 05/10/19,ALMI,460.00,460.00,450.00,450.00,138400 05/10/19,ALTO,390.00,390.00,390.00,390.00,512400 05/10/19,AMAG,300.00,300.00,300.00,300.00,0 05/10/19,AMFG,5000.00,5250.00,5000.00,5250.00,1400 05/10/19,AMIN,464.00,464.00,426.00,426.00,400 05/10/19,AMRT,950.00,950.00,925.00,930.00,192500 05/10/19,ANDI,1715.00,1725.00,1680.00,1680.00,66900 05/10/19,ANJT,915.00,915.00,910.00,915.00,8900 05/10/19,ANTM,740.00,750.00,720.00,745.00,57424000 05/10/19,APEX,810.00,950.00,685.00,685.00,9300 05/10/19,APIC,545.00,545.00,540.00,545.00,10319800 05/10/19,APIC-W,262.00,262.00,262.00,262.00,1300 05/10/19,APII,171.00,171.00,167.00,167.00,6400 05/10/19,APLI,87.00,87.00,82.00,82.00,1500 05/10/19,APLN,162.00,166.00,162.00,165.00,6227500 05/10/19,APOL,58.00,58.00,58.00,58.00,0 05/10/19,APOL-W2,1.00,1.00,1.00,1.00,0 05/10/19,ARGO,825.00,825.00,825.00,825.00,0 05/10/19,ARII,795.00,795.00,795.00,795.00,11000 05/10/19,ARMY,306.00,306.00,300.00,306.00,424140800 05/10/19,ARNA,505.00,515.00,490.00,510.00,461400 05/10/19,ARTA,330.00,330.00,330.00,330.00,1300 05/10/19,ARTI,50.00,50.00,50.00,50.00,248200 05/10/19,ARTO,157.00,157.00,157.00,157.00,2000 05/10/19,ASBI,310.00,310.00,310.00,310.00,100 05/10/19,ASDM,1020.00,1020.00,1020.00,1020.00,0 05/10/19,ASGR,1205.00,1205.00,1190.00,1205.00,25000 05/10/19,ASII,7200.00,7225.00,7075.00,7175.00,37086400 05/10/19,ASJT,214.00,264.00,206.00,216.00,311400 05/10/19,ASMI,710.00,710.00,710.00,710.00,1575100 05/10/19,ASRI,324.00,326.00,316.00,322.00,8328600 05/10/19,ASRM,2180.00,2180.00,2150.00,2150.00,7600 05/10/19,ASSA,800.00,800.00,770.00,775.00,5613800 05/10/19,ATIC,800.00,800.00,800.00,800.00,100 05/10/19,ATPK,194.00,194.00,194.00,194.00,0 05/10/19,AUTO,1500.00,1520.00,1490.00,1500.00,463300 05/10/19,BABP,50.00,50.00,50.00,50.00,3100 05/10/19,BABP-W2,45.00,45.00,44.00,44.00,500 05/10/19,BABP-W3,46.00,46.00,39.00,39.00,6600 05/10/19,BACA,320.00,322.00,314.00,322.00,355000 05/10/19,BACA-W2,100.00,100.00,100.00,100.00,0 05/10/19,BAJA,103.00,103.00,100.00,101.00,35400 05/10/19,BALI,1800.00,1800.00,1800.00,1800.00,200 05/10/19,BAPA,91.00,94.00,91.00,93.00,128500 05/10/19,BATA,595.00,600.00,580.00,595.00,4500 05/10/19,BAYU,2080.00,2090.00,2080.00,2090.00,1500 05/10/19,BBCA,28050.00,28400.00,28000.00,28050.00,15226100 05/10/19,BBHI,160.00,163.00,160.00,162.00,102300 05/10/19,BBKP,284.00,284.00,278.00,282.00,5722600 05/10/19,BBLD,470.00,550.00,470.00,530.00,1100 05/10/19,BBMD,1520.00,1520.00,1520.00,1520.00,0 05/10/19,BBNI,8650.00,8825.00,8575.00,8600.00,22575600 05/10/19,BBRI,4100.00,4160.00,4090.00,4120.00,120282900 05/10/19,BBRM,50.00,52.00,50.00,50.00,3063700 05/10/19,BBTN,2360.00,2420.00,2340.00,2390.00,23769800 05/10/19,BBYB,280.00,280.00,272.00,272.00,30700 05/10/19,BCAP,152.00,163.00,152.00,163.00,150200 05/10/19,BCIC,450.00,450.00,450.00,450.00,0 05/10/19,BCIP,78.00,81.00,77.00,77.00,9091200 05/10/19,BDMN,5425.00,5600.00,5225.00,5300.00,11839100 05/10/19,BEEF,179.00,196.00,179.00,185.00,7144000 05/10/19,BEEF-W,53.00,59.00,51.00,54.00,6470800 05/10/19,BEKS,50.00,50.00,50.00,50.00,20500 05/10/19,BELL,322.00,332.00,322.00,332.00,717000 05/10/19,BEST,258.00,262.00,246.00,260.00,22152200 05/10/19,BFIN,645.00,645.00,615.00,640.00,379500 05/10/19,BGTG,77.00,79.00,76.00,77.00,2084300 05/10/19,BHIT,74.00,75.00,71.00,73.00,15200500 05/10/19,BIKA,224.00,250.00,214.00,220.00,3000 05/10/19,BIMA,50.00,50.00,50.00,50.00,21000 05/10/19,BINA,820.00,840.00,810.00,830.00,186400 05/10/19,BIPI,50.00,50.00,50.00,50.00,500 05/10/19,BIPP,89.00,89.00,89.00,89.00,1500 05/10/19,BIPP-W2,1.00,1.00,1.00,1.00,0 05/10/19,BIRD,3020.00,3040.00,2990.00,3040.00,153900 05/10/19,BISI,1440.00,1460.00,1440.00,1460.00,368100 05/10/19,BJBR,1840.00,1850.00,1805.00,1815.00,14180000 05/10/19,BJTM,610.00,625.00,610.00,610.00,24031500 05/10/19,BKDP,56.00,58.00,56.00,57.00,18900 05/10/19,BKSL,102.00,105.00,102.00,104.00,47944100 05/10/19,BKSL-W,28.00,29.00,27.00,28.00,1095800 05/10/19,BKSW,195.00,195.00,194.00,194.00,200 05/10/19,BLTA,50.00,50.00,50.00,50.00,124000 05/10/19,BLTZ,4950.00,4950.00,4950.00,4950.00,0 05/10/19,BMAS,342.00,342.00,342.00,342.00,1000 05/10/19,BMRI,7550.00,7575.00,7375.00,7475.00,32504700 05/10/19,BMSR,135.00,165.00,134.00,134.00,3300 05/10/19,BMTR,372.00,380.00,348.00,370.00,29860700 05/10/19,BNBA,284.00,288.00,282.00,286.00,55700 05/10/19,BNBR,50.00,50.00,50.00,50.00,600 05/10/19,BNGA,1060.00,1070.00,1040.00,1070.00,1735600 05/10/19,BNII,250.00,250.00,238.00,244.00,1008200 05/10/19,BNLI,855.00,855.00,780.00,830.00,77580500 05/10/19,BOGA,750.00,755.00,745.00,750.00,3179300 05/10/19,BOGA-W,520.00,520.00,520.00,520.00,0 05/10/19,BOLT,785.00,785.00,780.00,785.00,113200 05/10/19,BORN,50.00,50.00,50.00,50.00,0 05/10/19,BOSS,1620.00,1625.00,1600.00,1625.00,215800 05/10/19,BPFI,650.00,650.00,650.00,650.00,0 05/10/19,BPII,6500.00,6500.00,6500.00,6500.00,0 05/10/19,BPTR,83.00,93.00,77.00,79.00,5478600 05/10/19,BRAM,10800.00,11225.00,10800.00,11200.00,6100 05/10/19,BRIS,535.00,535.00,520.00,530.00,4857800 05/10/19,BRMS,50.00,50.00,50.00,50.00,501600 05/10/19,BRNA,1045.00,1045.00,1045.00,1045.00,800 05/10/19,BRPT,3980.00,4000.00,3970.00,3990.00,22128600 05/10/19,BRPT-W,1750.00,1750.00,1700.00,1700.00,1000 05/10/19,BSDE,1275.00,1285.00,1245.00,1250.00,12759100 05/10/19,BSIM,550.00,550.00,550.00,550.00,51600 05/10/19,BSIM-W3,84.00,84.00,84.00,84.00,50100 05/10/19,BSSR,1900.00,1900.00,1600.00,1600.00,38000 05/10/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 05/10/19,BTEK,100.00,106.00,100.00,104.00,29706400 05/10/19,BTEL,50.00,50.00,50.00,50.00,0 05/10/19,BTON,220.00,220.00,214.00,218.00,341500 05/10/19,BTPN,3660.00,3680.00,3610.00,3680.00,554000 05/10/19,BTPS,2700.00,2760.00,2700.00,2710.00,66520400 05/10/19,BUDI,105.00,107.00,100.00,101.00,23581400 05/10/19,BUKK,1930.00,1935.00,1910.00,1935.00,7100 05/10/19,BULL,204.00,212.00,199.00,210.00,73350200 05/10/19,BULL-W,100.00,105.00,100.00,104.00,45800 05/10/19,BULL-W2,34.00,36.00,32.00,35.00,8339900 05/10/19,BUMI,121.00,126.00,119.00,124.00,254153100 05/10/19,BUVA,103.00,108.00,103.00,106.00,22207200 05/10/19,BVIC,156.00,156.00,155.00,155.00,7300 05/10/19,BWPT,156.00,156.00,150.00,151.00,8490500 05/10/19,BYAN,19000.00,19000.00,19000.00,19000.00,2200 05/10/19,CAKK,99.00,121.00,99.00,112.00,64842800 05/10/19,CAKK-W,44.00,56.00,44.00,48.00,18139500 05/10/19,CAMP,580.00,605.00,540.00,605.00,654300 05/10/19,CANI,180.00,180.00,180.00,180.00,100 05/10/19,CARS,2550.00,2560.00,2530.00,2560.00,490600 05/10/19,CASA,350.00,354.00,328.00,336.00,8487800 05/10/19,CASA-W,125.00,125.00,125.00,125.00,100 05/10/19,CASS,675.00,695.00,670.00,695.00,8300 05/10/19,CEKA,1230.00,1230.00,1155.00,1220.00,178400 05/10/19,CENT,88.00,90.00,87.00,87.00,3839700 05/10/19,CFIN,310.00,320.00,310.00,310.00,240000 05/10/19,CINT,300.00,300.00,300.00,300.00,300 05/10/19,CITA,1400.00,1400.00,1400.00,1400.00,0 05/10/19,CITY,330.00,342.00,320.00,342.00,366000 05/10/19,CITY-W,136.00,136.00,130.00,130.00,80000 05/10/19,CKRA,76.00,76.00,76.00,76.00,0 05/10/19,CLAY,3160.00,3170.00,3160.00,3170.00,3000 05/10/19,CLEO,320.00,322.00,316.00,318.00,6285100 05/10/19,CLPI,800.00,800.00,790.00,790.00,26700 05/10/19,CMNP,1210.00,1225.00,1210.00,1220.00,21700 05/10/19,CMPP,185.00,197.00,185.00,195.00,24200 05/10/19,CNKO,50.00,50.00,50.00,50.00,100 05/10/19,CNTB,250.00,250.00,250.00,250.00,0 05/10/19,CNTX,474.00,474.00,474.00,474.00,0 05/10/19,COCO,925.00,935.00,910.00,920.00,12299900 05/10/19,COCO-W,198.00,220.00,198.00,220.00,200 05/10/19,COWL,234.00,236.00,232.00,232.00,252000 05/10/19,CPIN,5000.00,5025.00,4920.00,4960.00,16845800 05/10/19,CPRI,92.00,92.00,85.00,86.00,25875500 05/10/19,CPRI-W,63.00,73.00,62.00,63.00,949200 05/10/19,CPRO,50.00,50.00,50.00,50.00,41200 05/10/19,CSAP,600.00,600.00,600.00,600.00,168700 05/10/19,CSIS,107.00,107.00,100.00,100.00,3810100 05/10/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 05/10/19,CTRA,1065.00,1110.00,1030.00,1090.00,21867700 05/10/19,CTTH,110.00,110.00,108.00,110.00,46100 05/10/19,DART,362.00,410.00,344.00,374.00,77300 05/10/19,DAYA,210.00,210.00,210.00,210.00,0 05/10/19,DEAL,1025.00,1030.00,990.00,995.00,25086600 05/10/19,DEAL-W,835.00,835.00,830.00,830.00,183000 05/10/19,DEFI,1760.00,1760.00,1760.00,1760.00,0 05/10/19,DEWA,50.00,50.00,50.00,50.00,2900 05/10/19,DFAM,800.00,810.00,795.00,805.00,479800 05/10/19,DFAM-W,630.00,630.00,630.00,630.00,0 05/10/19,DGIK,50.00,50.00,50.00,50.00,300 05/10/19,DIGI,1710.00,1720.00,1700.00,1720.00,5700 05/10/19,DILD,324.00,330.00,316.00,324.00,1985300 05/10/19,DIVA,2890.00,2950.00,2880.00,2900.00,168300 05/10/19,DKFT,200.00,204.00,190.00,204.00,404600 05/10/19,DLTA,6875.00,6875.00,6625.00,6625.00,800 05/10/19,DMAS,250.00,254.00,246.00,252.00,38555300 05/10/19,DNAR,258.00,258.00,258.00,258.00,11000 05/10/19,DNET,3180.00,3180.00,3180.00,3180.00,5100 05/10/19,DOID,530.00,530.00,510.00,520.00,15830700 05/10/19,DPNS,324.00,324.00,324.00,324.00,300 05/10/19,DPUM,125.00,125.00,123.00,125.00,2200 05/10/19,DSFI,124.00,124.00,118.00,119.00,1184300 05/10/19,DSNG,370.00,374.00,368.00,368.00,5673100 05/10/19,DSSA,14500.00,14500.00,14500.00,14500.00,0 05/10/19,DUCK,1450.00,1530.00,1430.00,1510.00,15100 05/10/19,DUTI,7150.00,7150.00,7150.00,7150.00,17400 05/10/19,DVLA,2230.00,2230.00,2230.00,2230.00,13900 05/10/19,DWGL,93.00,94.00,91.00,93.00,116300 05/10/19,DWGL-W,23.00,24.00,22.00,22.00,2144700 05/10/19,DYAN,105.00,118.00,105.00,118.00,18664600 05/10/19,ECII,1100.00,1100.00,1100.00,1100.00,10000 05/10/19,EKAD,815.00,815.00,810.00,815.00,84900 05/10/19,ELSA,358.00,362.00,348.00,358.00,27973800 05/10/19,ELTY,50.00,50.00,50.00,50.00,600 05/10/19,EMDE,246.00,246.00,242.00,246.00,37200 05/10/19,EMTK,8400.00,8400.00,8400.00,8400.00,1100 05/10/19,ENRG,58.00,60.00,58.00,59.00,19527100 05/10/19,EPMT,2390.00,2390.00,2390.00,2390.00,1000 05/10/19,ERAA,1015.00,1180.00,965.00,1135.00,137101000 05/10/19,ERTX,120.00,120.00,120.00,120.00,0 05/10/19,ESSA,300.00,300.00,280.00,292.00,22583700 05/10/19,ESTI,99.00,101.00,94.00,96.00,7660900 05/10/19,ETWA,63.00,63.00,63.00,63.00,29400 05/10/19,EXCL,2970.00,3000.00,2840.00,2930.00,15030400 05/10/19,FAST,2270.00,2270.00,2270.00,2270.00,2800 05/10/19,FASW,8200.00,8200.00,7875.00,8000.00,35500 05/10/19,FILM,930.00,1120.00,890.00,1085.00,2218200 05/10/19,FINN,50.00,50.00,50.00,50.00,14000 05/10/19,FIRE,7025.00,7200.00,7000.00,7000.00,22365100 05/10/19,FIRE-W,6100.00,6100.00,6100.00,6100.00,0 05/10/19,FISH,2940.00,2940.00,2880.00,2880.00,200 05/10/19,FMII,695.00,695.00,695.00,695.00,100 05/10/19,FOOD,171.00,174.00,170.00,174.00,152300 05/10/19,FORU,98.00,98.00,97.00,97.00,23300 05/10/19,FORZ,845.00,855.00,825.00,855.00,1463100 05/10/19,FORZ-W,466.00,466.00,466.00,466.00,0 05/10/19,FPNI,149.00,152.00,147.00,151.00,432100 05/10/19,FREN,332.00,338.00,330.00,338.00,83226500 05/10/19,FREN-W,25.00,190.00,25.00,183.00,2348400 05/10/19,GAMA,50.00,50.00,50.00,50.00,2100 05/10/19,GDST,90.00,90.00,87.00,89.00,17300 05/10/19,GDYR,2000.00,2000.00,2000.00,2000.00,300 05/10/19,GEMA,334.00,334.00,312.00,328.00,73700 05/10/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 05/10/19,GGRM,84100.00,84125.00,81325.00,83325.00,1894100 05/10/19,GHON,1350.00,1400.00,1350.00,1400.00,300 05/10/19,GIAA,412.00,436.00,412.00,432.00,78342200 05/10/19,GJTL,725.00,730.00,700.00,715.00,10711400 05/10/19,GLOB,320.00,320.00,308.00,310.00,13000 05/10/19,GMCW,860.00,860.00,860.00,860.00,0 05/10/19,GMFI,222.00,234.00,222.00,230.00,21936800 05/10/19,GMTD,19550.00,19550.00,19550.00,19550.00,100 05/10/19,GOLD,474.00,474.00,474.00,474.00,100 05/10/19,GOLL,50.00,50.00,50.00,50.00,0 05/10/19,GOOD,1650.00,1695.00,1650.00,1650.00,22400 05/10/19,GPRA,95.00,95.00,94.00,95.00,72400 05/10/19,GREN,328.00,328.00,328.00,328.00,0 05/10/19,GSMF,109.00,112.00,109.00,112.00,1900 05/10/19,GTBO,145.00,150.00,145.00,149.00,26000 05/10/19,GWSA,194.00,198.00,194.00,195.00,140300 05/10/19,GZCO,50.00,50.00,50.00,50.00,1985500 05/10/19,HADE,50.00,50.00,50.00,50.00,0 05/10/19,HDFA,140.00,140.00,140.00,140.00,0 05/10/19,HDTX,116.00,116.00,116.00,116.00,3700 05/10/19,HEAL,3500.00,3530.00,3430.00,3500.00,58800 05/10/19,HELI,141.00,145.00,137.00,140.00,258500 05/10/19,HELI-W,24.00,24.00,21.00,23.00,4332100 05/10/19,HERO,935.00,935.00,935.00,935.00,0 05/10/19,HEXA,3040.00,3060.00,3000.00,3000.00,26900 05/10/19,HITS,625.00,625.00,625.00,625.00,200 05/10/19,HKMU,348.00,348.00,344.00,344.00,7000700 05/10/19,HMSP,3550.00,3560.00,3430.00,3510.00,35900800 05/10/19,HOKI,700.00,720.00,670.00,705.00,44949400 05/10/19,HOKI-W,620.00,620.00,620.00,620.00,0 05/10/19,HOME,97.00,101.00,97.00,100.00,54373800 05/10/19,HOTL,133.00,137.00,130.00,132.00,4309100 05/10/19,HRME,300.00,310.00,290.00,292.00,265000 05/10/19,HRTA,244.00,256.00,244.00,246.00,4100 05/10/19,HRUM,1260.00,1270.00,1240.00,1255.00,1348500 05/10/19,IATA,50.00,50.00,50.00,50.00,0 05/10/19,IBFN,224.00,224.00,224.00,224.00,0 05/10/19,IBFN-W,52.00,52.00,37.00,37.00,161400 05/10/19,IBST,8300.00,8300.00,8300.00,8300.00,0 05/10/19,ICBP,9600.00,9900.00,9575.00,9825.00,8510000 05/10/19,ICON,100.00,132.00,98.00,100.00,11478800 05/10/19,IDPR,440.00,440.00,440.00,440.00,70000 05/10/19,IGAR,366.00,370.00,366.00,368.00,500 05/10/19,IIKP,64.00,66.00,61.00,63.00,180055100 05/10/19,IKAI,160.00,160.00,152.00,158.00,12720400 05/10/19,IKBI,244.00,246.00,244.00,246.00,1400 05/10/19,IMAS,2550.00,2570.00,2450.00,2550.00,190200 05/10/19,IMJS,575.00,575.00,555.00,570.00,2397500 05/10/19,IMPC,850.00,865.00,840.00,855.00,394300 05/10/19,INAF,3920.00,3950.00,3920.00,3950.00,10100 05/10/19,INAI,430.00,440.00,430.00,440.00,12800 05/10/19,INCF,286.00,300.00,280.00,280.00,72500 05/10/19,INCI,492.00,505.00,492.00,505.00,49400 05/10/19,INCO,2900.00,2910.00,2770.00,2850.00,8282000 05/10/19,INDF,6700.00,6750.00,6600.00,6650.00,8679000 05/10/19,INDR,4810.00,4820.00,4700.00,4700.00,12100 05/10/19,INDS,2250.00,2320.00,2240.00,2250.00,187500 05/10/19,INDX,75.00,78.00,70.00,72.00,1581000 05/10/19,INDY,1470.00,1505.00,1430.00,1485.00,5199500 05/10/19,INKP,6275.00,6525.00,6250.00,6450.00,6527200 05/10/19,INPC,72.00,73.00,70.00,71.00,90800 05/10/19,INPC-W,9.00,9.00,8.00,9.00,1268300 05/10/19,INPP,840.00,840.00,840.00,840.00,0 05/10/19,INPS,3100.00,3100.00,3100.00,3100.00,200 05/10/19,INRU,545.00,545.00,545.00,545.00,100 05/10/19,INTA,478.00,486.00,464.00,486.00,251100 05/10/19,INTA-W,288.00,288.00,288.00,288.00,0 05/10/19,INTD,156.00,156.00,156.00,156.00,100 05/10/19,INTP,19525.00,19700.00,18275.00,19450.00,3740000 05/10/19,IPCC,1295.00,1300.00,1280.00,1300.00,27200 05/10/19,IPCM,270.00,270.00,250.00,250.00,1665800 05/10/19,IPOL,97.00,97.00,95.00,96.00,865800 05/10/19,ISAT,1985.00,2070.00,1910.00,2050.00,8511700 05/10/19,ISSP,105.00,109.00,105.00,106.00,11648500 05/10/19,ITMA,730.00,765.00,730.00,735.00,2000 05/10/19,ITMG,16900.00,17650.00,16900.00,17450.00,2323500 05/10/19,ITTG,82.00,82.00,82.00,82.00,0 05/10/19,JAWA,120.00,120.00,120.00,120.00,0 05/10/19,JAYA,131.00,132.00,124.00,127.00,3796300 05/10/19,JAYA-W,44.00,44.00,41.00,43.00,1293000 05/10/19,JECC,6150.00,6150.00,6150.00,6150.00,0 05/10/19,JGLE,50.00,50.00,50.00,50.00,0 05/10/19,JIHD,494.00,494.00,494.00,494.00,0 05/10/19,JKON,440.00,440.00,440.00,440.00,0 05/10/19,JKSW,60.00,60.00,60.00,60.00,0 05/10/19,JMAS,855.00,855.00,855.00,855.00,0 05/10/19,JPFA,1485.00,1515.00,1450.00,1485.00,21691300 05/10/19,JRPT,560.00,560.00,555.00,560.00,3575800 05/10/19,JSKY,1300.00,1300.00,1205.00,1300.00,15629300 05/10/19,JSMR,5575.00,5675.00,5525.00,5600.00,3904000 05/10/19,JSPT,1230.00,1230.00,1230.00,1230.00,0 05/10/19,JTPE,805.00,875.00,800.00,875.00,13822400 05/10/19,KAEF,3190.00,3410.00,3170.00,3370.00,2162700 05/10/19,KARW,77.00,77.00,77.00,77.00,0 05/10/19,KBLI,482.00,520.00,470.00,510.00,91302700 05/10/19,KBLM,246.00,260.00,240.00,256.00,821800 05/10/19,KBLV,486.00,486.00,434.00,434.00,10300 05/10/19,KBRI,50.00,50.00,50.00,50.00,0 05/10/19,KDSI,975.00,990.00,940.00,965.00,29200 05/10/19,KIAS,100.00,100.00,100.00,100.00,0 05/10/19,KICI,314.00,314.00,314.00,314.00,0 05/10/19,KIJA,254.00,254.00,248.00,254.00,6824500 05/10/19,KINO,2500.00,2600.00,2500.00,2580.00,62400 05/10/19,KIOS,515.00,550.00,500.00,500.00,11800 05/10/19,KIOS-W,200.00,390.00,200.00,390.00,40700 05/10/19,KKGI,222.00,222.00,218.00,218.00,52800 05/10/19,KLBF,1450.00,1480.00,1445.00,1445.00,23369200 05/10/19,KMTR,316.00,320.00,308.00,310.00,113300 05/10/19,KOBX,176.00,176.00,170.00,174.00,61500 05/10/19,KOIN,185.00,216.00,185.00,194.00,800 05/10/19,KONI,318.00,320.00,318.00,320.00,50600 05/10/19,KOPI,640.00,650.00,635.00,650.00,52800 05/10/19,KPAL,168.00,168.00,163.00,163.00,158400 05/10/19,KPAL-W,76.00,90.00,60.00,75.00,18100 05/10/19,KPAS,144.00,147.00,141.00,142.00,18433200 05/10/19,KPAS-W,42.00,44.00,42.00,43.00,437600 05/10/19,KPIG,133.00,134.00,132.00,134.00,479300 05/10/19,KRAH,2270.00,2270.00,2270.00,2270.00,5000 05/10/19,KRAS,386.00,394.00,382.00,386.00,6753600 05/10/19,KREN,595.00,600.00,585.00,585.00,76825000 05/10/19,LAND,835.00,835.00,820.00,820.00,19000 05/10/19,LAPD,50.00,50.00,50.00,50.00,0 05/10/19,LCGP,114.00,114.00,114.00,114.00,0 05/10/19,LCKM,326.00,328.00,326.00,328.00,13600 05/10/19,LEAD,61.00,63.00,61.00,61.00,6752000 05/10/19,LINK,4010.00,4100.00,3950.00,4070.00,790200 05/10/19,LION,565.00,565.00,565.00,565.00,0 05/10/19,LMAS,58.00,58.00,58.00,58.00,400 05/10/19,LMPI,131.00,131.00,131.00,131.00,3900 05/10/19,LMSH,600.00,600.00,600.00,600.00,100 05/10/19,LPCK,1540.00,1600.00,1535.00,1580.00,661700 05/10/19,LPGI,3600.00,3600.00,3600.00,3600.00,0 05/10/19,LPIN,1005.00,1005.00,1005.00,1005.00,0 05/10/19,LPKR,318.00,318.00,302.00,318.00,30167600 05/10/19,LPLI,136.00,136.00,136.00,136.00,100 05/10/19,LPPF,3860.00,3890.00,3740.00,3830.00,7929900 05/10/19,LPPS,100.00,105.00,99.00,101.00,245100 05/10/19,LRNA,175.00,175.00,157.00,158.00,1405600 05/10/19,LSIP,1080.00,1120.00,1070.00,1085.00,12736200 05/10/19,LTLS,705.00,710.00,705.00,710.00,3800 05/10/19,LUCK,1070.00,1170.00,1070.00,1155.00,4724200 05/10/19,MABA,50.00,51.00,50.00,50.00,682436700 05/10/19,MAGP,50.00,50.00,50.00,50.00,0 05/10/19,MAIN,1220.00,1220.00,1120.00,1175.00,2610400 05/10/19,MAMI,130.00,137.00,129.00,137.00,214224000 05/10/19,MAMIP,600.00,600.00,600.00,600.00,0 05/10/19,MAPA,5900.00,5900.00,5850.00,5850.00,622700 05/10/19,MAPB,1820.00,1820.00,1820.00,1820.00,800 05/10/19,MAPI,965.00,970.00,920.00,940.00,20876000 05/10/19,MARI,252.00,252.00,246.00,248.00,7243200 05/10/19,MARK,498.00,505.00,496.00,500.00,2524900 05/10/19,MASA,835.00,840.00,835.00,840.00,5094500 05/10/19,MAYA,7250.00,7250.00,7250.00,7250.00,0 05/10/19,MBAP,2320.00,2390.00,2300.00,2380.00,76800 05/10/19,MBSS,680.00,710.00,675.00,695.00,687700 05/10/19,MBTO,128.00,128.00,127.00,127.00,300 05/10/19,MCAS,3450.00,3510.00,3440.00,3500.00,4297100 05/10/19,MCOR,150.00,150.00,144.00,144.00,799000 05/10/19,MDIA,119.00,119.00,117.00,118.00,160600 05/10/19,MDKA,4000.00,4020.00,3950.00,4000.00,259500 05/10/19,MDKI,204.00,206.00,204.00,206.00,400 05/10/19,MDLN,276.00,280.00,266.00,278.00,6832200 05/10/19,MDRN,50.00,50.00,50.00,50.00,6500 05/10/19,MEDC,760.00,795.00,735.00,790.00,15283200 05/10/19,MEDC-W,226.00,238.00,208.00,236.00,1015700 05/10/19,MEGA,6125.00,6125.00,6125.00,6125.00,0 05/10/19,MERK,4000.00,4010.00,3990.00,4010.00,38300 05/10/19,META,197.00,197.00,190.00,196.00,90100 05/10/19,MFIN,1065.00,1065.00,1065.00,1065.00,30000 05/10/19,MFMI,650.00,650.00,650.00,650.00,0 05/10/19,MGNA,50.00,50.00,50.00,50.00,0 05/10/19,MGRO,850.00,855.00,845.00,850.00,6972500 05/10/19,MICE,436.00,436.00,430.00,430.00,4400 05/10/19,MIDI,1200.00,1200.00,1200.00,1200.00,0 05/10/19,MIKA,2080.00,2140.00,2050.00,2100.00,1191900 05/10/19,MINA,1050.00,1085.00,910.00,950.00,175600 05/10/19,MIRA,50.00,50.00,50.00,50.00,0 05/10/19,MITI,51.00,51.00,51.00,51.00,0 05/10/19,MKNT,175.00,175.00,175.00,175.00,500 05/10/19,MKPI,15000.00,15000.00,14850.00,14850.00,200 05/10/19,MLBI,19875.00,19875.00,19800.00,19800.00,2700 05/10/19,MLIA,1310.00,1320.00,1310.00,1315.00,1022900 05/10/19,MLPL,104.00,107.00,101.00,103.00,4805700 05/10/19,MLPT,770.00,770.00,770.00,770.00,3800 05/10/19,MMLP,390.00,418.00,390.00,406.00,31721200 05/10/19,MNCN,895.00,905.00,830.00,885.00,51730400 05/10/19,MOLI,1040.00,1060.00,1020.00,1060.00,86000 05/10/19,MPMX,1240.00,1250.00,1210.00,1240.00,1325100 05/10/19,MPOW,119.00,119.00,119.00,119.00,0 05/10/19,MPPA,175.00,179.00,170.00,174.00,5731000 05/10/19,MPRO,740.00,740.00,730.00,730.00,17000 05/10/19,MRAT,167.00,167.00,167.00,167.00,500 05/10/19,MREI,6050.00,6400.00,6050.00,6400.00,1600 05/10/19,MSIN,320.00,328.00,314.00,320.00,2992800 05/10/19,MSKY,985.00,1000.00,985.00,995.00,131000 05/10/19,MTDL,1005.00,1025.00,990.00,1025.00,4357100 05/10/19,MTFN,50.00,50.00,50.00,50.00,0 05/10/19,MTLA,422.00,430.00,420.00,420.00,519500 05/10/19,MTPS,800.00,900.00,610.00,625.00,18436900 05/10/19,MTPS-W,280.00,304.00,240.00,242.00,2977700 05/10/19,MTRA,372.00,374.00,372.00,374.00,120600 05/10/19,MTSM,198.00,198.00,150.00,198.00,46600 05/10/19,MTWI,52.00,63.00,52.00,63.00,28900 05/10/19,MYOH,1200.00,1200.00,1115.00,1165.00,434100 05/10/19,MYOR,2640.00,2660.00,2630.00,2650.00,3018300 05/10/19,MYRX,100.00,101.00,99.00,101.00,458265400 05/10/19,MYRXP,50.00,50.00,50.00,50.00,0 05/10/19,MYTX,73.00,73.00,72.00,72.00,110100 05/10/19,NAGA,232.00,248.00,232.00,248.00,10600 05/10/19,NASA,650.00,655.00,650.00,650.00,2338900 05/10/19,NASA-W,610.00,610.00,610.00,610.00,0 05/10/19,NATO,715.00,735.00,715.00,735.00,12096800 05/10/19,NATO-W,410.00,500.00,410.00,440.00,13800 05/10/19,NELY,159.00,159.00,159.00,159.00,800 05/10/19,NFCX,2660.00,2680.00,2640.00,2680.00,1524300 05/10/19,NICK,340.00,340.00,340.00,340.00,200 05/10/19,NIKL,2400.00,2400.00,2320.00,2340.00,3400 05/10/19,NIPS,320.00,326.00,312.00,318.00,2634100 05/10/19,NIRO,130.00,130.00,130.00,130.00,1000000 05/10/19,NISP,885.00,885.00,875.00,875.00,13900 05/10/19,NOBU,970.00,970.00,970.00,970.00,0 05/10/19,NRCA,416.00,424.00,412.00,420.00,450200 05/10/19,NUSA,62.00,65.00,61.00,61.00,790688900 05/10/19,NUSA-W,15.00,16.00,14.00,14.00,20735400 05/10/19,OASA,290.00,290.00,290.00,290.00,500 05/10/19,OCAP,2100.00,2100.00,2100.00,2100.00,0 05/10/19,OKAS,160.00,160.00,160.00,160.00,0 05/10/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 05/10/19,PADI,550.00,580.00,550.00,550.00,1211800 05/10/19,PALM,250.00,250.00,250.00,250.00,33800 05/10/19,PANI,114.00,114.00,105.00,109.00,158200 05/10/19,PANR,398.00,398.00,396.00,396.00,1125500 05/10/19,PANS,1435.00,1435.00,1415.00,1420.00,46900 05/10/19,PBID,1060.00,1085.00,1060.00,1080.00,541700 05/10/19,PBRX,550.00,550.00,525.00,545.00,183400 05/10/19,PBSA,700.00,700.00,650.00,665.00,900 05/10/19,PCAR,4320.00,4330.00,4320.00,4330.00,3075000 05/10/19,PDES,1330.00,1330.00,1330.00,1330.00,0 05/10/19,PEGE,170.00,170.00,170.00,170.00,0 05/10/19,PEHA,2110.00,2120.00,2090.00,2120.00,43400 05/10/19,PGAS,2070.00,2100.00,2020.00,2020.00,62323200 05/10/19,PGLI,340.00,360.00,340.00,358.00,400 05/10/19,PICO,262.00,280.00,252.00,280.00,6300 05/10/19,PJAA,1315.00,1315.00,1315.00,1315.00,200 05/10/19,PKPK,87.00,87.00,82.00,82.00,13900 05/10/19,PLAS,50.00,50.00,50.00,50.00,0 05/10/19,PLIN,3800.00,3800.00,3800.00,3800.00,10100 05/10/19,PNBN,1230.00,1240.00,1180.00,1235.00,4119400 05/10/19,PNBS,58.00,59.00,57.00,58.00,3090000 05/10/19,PNIN,1340.00,1350.00,1295.00,1345.00,305600 05/10/19,PNLF,356.00,364.00,348.00,360.00,28760800 05/10/19,PNSE,620.00,620.00,620.00,620.00,100 05/10/19,POLA,1385.00,1385.00,1345.00,1385.00,46800 05/10/19,POLA-W,970.00,995.00,970.00,995.00,37200 05/10/19,POLI,1100.00,1135.00,1050.00,1135.00,10300 05/10/19,POLL,1350.00,1350.00,1350.00,1350.00,0 05/10/19,POLY,111.00,113.00,110.00,112.00,1549600 05/10/19,POOL,2090.00,2110.00,1980.00,1980.00,67859200 05/10/19,POOL-W,4010.00,4010.00,4010.00,4010.00,0 05/10/19,PORT,600.00,600.00,600.00,600.00,0 05/10/19,POSA,190.00,254.00,190.00,254.00,762200 05/10/19,POSA-W,70.00,252.00,70.00,252.00,73469500 05/10/19,POWR,905.00,915.00,895.00,910.00,2025500 05/10/19,PPRE,376.00,382.00,374.00,382.00,3310200 05/10/19,PPRO,132.00,132.00,122.00,126.00,21197500 05/10/19,PRAS,163.00,163.00,161.00,161.00,200 05/10/19,PRDA,3270.00,3360.00,3270.00,3350.00,440000 05/10/19,PRIM,470.00,490.00,470.00,480.00,30000 05/10/19,PRIM-W,43.00,47.00,42.00,44.00,278700 05/10/19,PSAB,189.00,240.00,182.00,190.00,7708400 05/10/19,PSDN,202.00,202.00,202.00,202.00,0 05/10/19,PSKT,50.00,50.00,50.00,50.00,400 05/10/19,PSKT-W,25.00,25.00,25.00,25.00,0 05/10/19,PSSI,151.00,164.00,151.00,159.00,2967900 05/10/19,PTBA,3150.00,3190.00,3030.00,3080.00,37161200 05/10/19,PTIS,262.00,262.00,262.00,262.00,0 05/10/19,PTPP,2090.00,2100.00,1985.00,2070.00,21398400 05/10/19,PTRO,1700.00,1700.00,1690.00,1690.00,447100 05/10/19,PTSN,785.00,805.00,770.00,790.00,287800 05/10/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 05/10/19,PUDP,370.00,370.00,370.00,370.00,0 05/10/19,PWON,650.00,695.00,640.00,680.00,53989200 05/10/19,PYFA,197.00,197.00,197.00,197.00,0 05/10/19,PZZA,1210.00,1225.00,1200.00,1225.00,1111300 05/10/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 05/10/19,R-LQ45X,1024.00,1024.00,1010.00,1019.00,29700 05/10/19,RAJA,278.00,280.00,270.00,272.00,1749700 05/10/19,RALS,1770.00,1780.00,1770.00,1770.00,1186600 05/10/19,RANC,382.00,390.00,366.00,390.00,700 05/10/19,RBMS,87.00,87.00,80.00,81.00,4375700 05/10/19,RDTX,6600.00,6600.00,6600.00,6600.00,300 05/10/19,RELI,244.00,244.00,244.00,244.00,0 05/10/19,RICY,181.00,183.00,181.00,183.00,10200 05/10/19,RIGS,330.00,330.00,316.00,320.00,145800 05/10/19,RIMO,134.00,135.00,132.00,135.00,581612100 05/10/19,RISE,490.00,492.00,490.00,492.00,1653600 05/10/19,RMBA,380.00,418.00,380.00,400.00,36900 05/10/19,RODA,290.00,290.00,268.00,280.00,26300 05/10/19,ROTI,1300.00,1300.00,1290.00,1300.00,5129900 05/10/19,RUIS,248.00,248.00,248.00,248.00,700 05/10/19,SAFE,208.00,208.00,206.00,206.00,361000 05/10/19,SAME,560.00,565.00,555.00,555.00,1769400 05/10/19,SAPX,740.00,740.00,740.00,740.00,0 05/10/19,SATU,106.00,110.00,100.00,105.00,1684500 05/10/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 05/10/19,SCCO,9150.00,9150.00,9125.00,9150.00,4500 05/10/19,SCMA,1675.00,1685.00,1650.00,1650.00,12762500 05/10/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 05/10/19,SDMU,51.00,51.00,50.00,50.00,719800 05/10/19,SDPC,105.00,107.00,105.00,105.00,8200 05/10/19,SDRA,850.00,850.00,850.00,850.00,0 05/10/19,SGRO,2350.00,2350.00,2350.00,2350.00,51900 05/10/19,SHID,3700.00,3700.00,3700.00,3700.00,20200 05/10/19,SHIP,800.00,805.00,790.00,795.00,854000 05/10/19,SIAP,83.00,83.00,83.00,83.00,0 05/10/19,SIDO,990.00,990.00,965.00,975.00,4685700 05/10/19,SILO,4700.00,4700.00,4510.00,4580.00,117000 05/10/19,SIMA,72.00,77.00,72.00,74.00,3876400 05/10/19,SIMP,392.00,396.00,388.00,388.00,1390700 05/10/19,SIPD,880.00,990.00,880.00,990.00,14500 05/10/19,SKBM,480.00,480.00,480.00,480.00,300 05/10/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 05/10/19,SKRN,400.00,400.00,392.00,392.00,391900 05/10/19,SKYB,284.00,284.00,284.00,284.00,0 05/10/19,SMAR,4110.00,4110.00,4110.00,4110.00,0 05/10/19,SMBR,760.00,760.00,695.00,720.00,1315100 05/10/19,SMCB,1685.00,1685.00,1595.00,1600.00,41400 05/10/19,SMDM,144.00,158.00,144.00,158.00,1000 05/10/19,SMDR,294.00,298.00,288.00,288.00,1230300 05/10/19,SMGR,11000.00,11325.00,10075.00,11150.00,24358100 05/10/19,SMMA,10150.00,10150.00,10150.00,10150.00,0 05/10/19,SMMT,125.00,125.00,121.00,121.00,707800 05/10/19,SMRA,1075.00,1110.00,1040.00,1105.00,13728700 05/10/19,SMRU,171.00,177.00,168.00,177.00,168800 05/10/19,SMSM,1560.00,1600.00,1560.00,1590.00,18753500 05/10/19,SOCI,236.00,246.00,224.00,240.00,65017500 05/10/19,SONA,5700.00,5700.00,5700.00,5700.00,0 05/10/19,SOSS,476.00,478.00,430.00,430.00,6200 05/10/19,SOSS-W,34.00,37.00,33.00,35.00,2767800 05/10/19,SOTS,185.00,185.00,185.00,185.00,500 05/10/19,SOTS-W,66.00,66.00,64.00,64.00,5100 05/10/19,SPMA,272.00,280.00,268.00,280.00,163200 05/10/19,SPTO,965.00,965.00,955.00,960.00,7111300 05/10/19,SQMI,222.00,230.00,220.00,222.00,847100 05/10/19,SRAJ,214.00,214.00,214.00,214.00,0 05/10/19,SRIL,334.00,336.00,332.00,332.00,8110300 05/10/19,SRSN,64.00,66.00,63.00,64.00,7608000 05/10/19,SRTG,3800.00,3800.00,3720.00,3800.00,2300 05/10/19,SSIA,645.00,655.00,640.00,650.00,30931000 05/10/19,SSMS,1035.00,1055.00,1005.00,1040.00,9411400 05/10/19,SSTM,352.00,370.00,352.00,370.00,2700 05/10/19,STAR,98.00,99.00,98.00,99.00,315600 05/10/19,STTP,3800.00,3800.00,3800.00,3800.00,0 05/10/19,SUGI,50.00,50.00,50.00,50.00,100 05/10/19,SULI,80.00,82.00,78.00,81.00,1819200 05/10/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 05/10/19,SURE,2830.00,2850.00,2830.00,2850.00,107000 05/10/19,SWAT,121.00,124.00,121.00,121.00,814400 05/10/19,TALF,330.00,330.00,330.00,330.00,0 05/10/19,TAMU,4690.00,4770.00,4630.00,4680.00,5422300 05/10/19,TARA,710.00,745.00,710.00,735.00,46637500 05/10/19,TAXI,90.00,90.00,90.00,90.00,0 05/10/19,TBIG,3760.00,3760.00,3660.00,3680.00,6520300 05/10/19,TBLA,805.00,810.00,795.00,800.00,2296800 05/10/19,TBMS,845.00,845.00,845.00,845.00,500 05/10/19,TCID,15050.00,15050.00,15000.00,15000.00,1000 05/10/19,TCPI,6050.00,6275.00,5825.00,5975.00,3343900 05/10/19,TDPM,294.00,296.00,282.00,292.00,21926300 05/10/19,TELE,670.00,690.00,615.00,660.00,26300 05/10/19,TFCO,630.00,630.00,630.00,630.00,0 05/10/19,TGKA,4000.00,4000.00,4000.00,4000.00,600 05/10/19,TGRA,810.00,815.00,805.00,815.00,34465200 05/10/19,TIFA,173.00,180.00,170.00,179.00,2900 05/10/19,TINS,1210.00,1240.00,1140.00,1205.00,18701100 05/10/19,TIRA,210.00,210.00,200.00,200.00,600 05/10/19,TIRT,68.00,68.00,65.00,66.00,2300 05/10/19,TKIM,7775.00,8150.00,7750.00,7775.00,2324900 05/10/19,TLKM,3800.00,3840.00,3790.00,3790.00,66672500 05/10/19,TMAS,760.00,800.00,730.00,800.00,15800 05/10/19,TMPI,50.00,50.00,50.00,50.00,0 05/10/19,TMPO,163.00,200.00,163.00,200.00,30100 05/10/19,TNCA,280.00,302.00,280.00,300.00,2300 05/10/19,TOBA,1650.00,1650.00,1650.00,1650.00,1000 05/10/19,TOPS,700.00,700.00,680.00,680.00,3645000 05/10/19,TOTL,595.00,600.00,590.00,600.00,3041600 05/10/19,TOTO,354.00,362.00,354.00,360.00,38700 05/10/19,TOWR,715.00,730.00,710.00,730.00,20769400 05/10/19,TPIA,5450.00,5525.00,5400.00,5525.00,2967500 05/10/19,TPMA,270.00,270.00,270.00,270.00,300 05/10/19,TRAM,119.00,121.00,113.00,117.00,1283223600 05/10/19,TRAM-W,56.00,58.00,54.00,55.00,352500 05/10/19,TRIL,50.00,50.00,50.00,50.00,0 05/10/19,TRIM,146.00,147.00,141.00,147.00,1300 05/10/19,TRIO,50.00,50.00,50.00,50.00,153500 05/10/19,TRIS,250.00,250.00,250.00,250.00,500 05/10/19,TRST,370.00,370.00,370.00,370.00,0 05/10/19,TRUK,106.00,107.00,100.00,101.00,2318300 05/10/19,TRUS,312.00,312.00,312.00,312.00,0 05/10/19,TSPC,1680.00,1680.00,1600.00,1625.00,231200 05/10/19,TUGU,3000.00,3000.00,3000.00,3000.00,5100 05/10/19,TURI,1155.00,1155.00,1155.00,1155.00,1200 05/10/19,ULTJ,1340.00,1395.00,1310.00,1335.00,949300 05/10/19,UNIC,3960.00,3990.00,3960.00,3990.00,1800 05/10/19,UNIT,202.00,202.00,202.00,202.00,0 05/10/19,UNSP,111.00,111.00,105.00,106.00,44700 05/10/19,UNTR,26350.00,26475.00,25875.00,26250.00,4656200 05/10/19,UNVR,43100.00,44500.00,43100.00,44200.00,3275600 05/10/19,URBN,2400.00,2400.00,2390.00,2390.00,84600 05/10/19,URBN-W,71.00,79.00,71.00,74.00,4130000 05/10/19,VICO,101.00,102.00,101.00,102.00,47700 05/10/19,VINS,106.00,106.00,101.00,101.00,13300 05/10/19,VINS-W,34.00,34.00,34.00,34.00,1400 05/10/19,VIVA,131.00,132.00,127.00,129.00,8301300 05/10/19,VOKS,348.00,356.00,322.00,338.00,3362800 05/10/19,VRNA,124.00,124.00,124.00,124.00,20000 05/10/19,WAPO,84.00,88.00,82.00,88.00,81200 05/10/19,WEGE,300.00,310.00,290.00,300.00,88885400 05/10/19,WEHA,144.00,145.00,144.00,145.00,2169400 05/10/19,WICO,590.00,590.00,540.00,540.00,5100 05/10/19,WIIM,236.00,244.00,230.00,234.00,7832700 05/10/19,WIKA,2210.00,2230.00,2060.00,2200.00,27424800 05/10/19,WINS,200.00,200.00,199.00,200.00,110200 05/10/19,WOMF,328.00,330.00,324.00,330.00,101500 05/10/19,WOOD,980.00,1025.00,960.00,970.00,29332200 05/10/19,WSBP,410.00,414.00,390.00,402.00,103065100 05/10/19,WSKT,1900.00,1945.00,1850.00,1945.00,30224600 05/10/19,WTON,540.00,555.00,505.00,540.00,25988100 05/10/19,XBID,546.00,546.00,546.00,546.00,0 05/10/19,XBLQ,500.00,500.00,500.00,500.00,0 05/10/19,XBNI,1069.00,1069.00,1069.00,1069.00,1000 05/10/19,XBSK,392.00,392.00,392.00,392.00,0 05/10/19,XCID,64.00,65.00,64.00,65.00,18600 05/10/19,XCIS,106.00,106.00,106.00,106.00,18300 05/10/19,XDIF,509.00,509.00,509.00,509.00,0 05/10/19,XIHD,504.00,505.00,501.00,505.00,67700 05/10/19,XIIC,1130.00,1130.00,1120.00,1120.00,300 05/10/19,XIIF,680.00,680.00,676.00,676.00,15400 05/10/19,XIIT,555.00,555.00,551.00,551.00,1000 05/10/19,XIJI,674.00,674.00,669.00,669.00,500 05/10/19,XIPI,165.00,165.00,165.00,165.00,0 05/10/19,XISB,398.00,398.00,398.00,398.00,0 05/10/19,XISC,764.00,764.00,742.00,742.00,1200 05/10/19,XISI,348.00,348.00,346.00,346.00,1700 05/10/19,XISR,390.00,390.00,390.00,390.00,6200 05/10/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 05/10/19,XMTS,531.00,531.00,531.00,531.00,0 05/10/19,XPDV,508.00,508.00,508.00,508.00,0 05/10/19,XPES,429.00,429.00,429.00,429.00,0 05/10/19,XPFT,554.00,554.00,554.00,554.00,0 05/10/19,XPID,548.00,548.00,548.00,548.00,0 05/10/19,XPLC,500.00,500.00,500.00,500.00,1301400 05/10/19,XPLQ,521.00,521.00,521.00,521.00,200 05/10/19,XPMI,974.00,977.00,970.00,970.00,1500 05/10/19,XPSG,464.00,464.00,464.00,464.00,0 05/10/19,XSBC,114.00,114.00,114.00,114.00,0 05/10/19,YELO,208.00,226.00,208.00,222.00,2208800 05/10/19,YELO-W,35.00,36.00,33.00,34.00,4757700 05/10/19,YPAS,496.00,600.00,496.00,575.00,1300 05/10/19,YULE,147.00,147.00,147.00,147.00,0 05/10/19,ZBRA,50.00,50.00,50.00,50.00,0 05/10/19,ZINC,575.00,580.00,565.00,565.00,45002200 05/10/19,ZONE,580.00,605.00,580.00,595.00,498700