,,,,,, 05/16/19,AALI,10200.00,10300.00,10075.00,10100.00,1215800 05/16/19,ABBA,133.00,134.00,123.00,124.00,19403500 05/16/19,ABDA,6300.00,6300.00,6300.00,6300.00,0 05/16/19,ABMM,1430.00,1590.00,1415.00,1425.00,49400 05/16/19,ACES,1650.00,1660.00,1635.00,1640.00,10370600 05/16/19,ACST,1350.00,1370.00,1330.00,1330.00,109100 05/16/19,ADES,1025.00,1040.00,1025.00,1040.00,15800 05/16/19,ADHI,1440.00,1460.00,1390.00,1400.00,5028400 05/16/19,ADMF,9850.00,9850.00,9700.00,9775.00,364300 05/16/19,ADMG,244.00,262.00,242.00,246.00,2442000 05/16/19,ADRO,1230.00,1235.00,1160.00,1160.00,41379600 05/16/19,AGII,550.00,550.00,530.00,540.00,201300 05/16/19,AGRO,290.00,296.00,282.00,282.00,1704400 05/16/19,AGRS,302.00,302.00,302.00,302.00,200 05/16/19,AHAP,54.00,57.00,53.00,57.00,3200 05/16/19,AIMS,180.00,180.00,180.00,180.00,0 05/16/19,AISA,168.00,168.00,168.00,168.00,0 05/16/19,AKKU,50.00,50.00,50.00,50.00,1100 05/16/19,AKPI,570.00,570.00,500.00,500.00,1700 05/16/19,AKRA,3970.00,3990.00,3910.00,3960.00,4526600 05/16/19,AKSI,324.00,324.00,324.00,324.00,0 05/16/19,ALDO,300.00,312.00,292.00,296.00,115000 05/16/19,ALKA,360.00,360.00,360.00,360.00,10100 05/16/19,ALMI,470.00,470.00,470.00,470.00,3400 05/16/19,ALTO,396.00,396.00,396.00,396.00,100 05/16/19,AMAG,300.00,300.00,300.00,300.00,0 05/16/19,AMFG,5000.00,5000.00,4600.00,4600.00,10700 05/16/19,AMIN,380.00,380.00,370.00,370.00,300 05/16/19,AMRT,935.00,950.00,910.00,920.00,17300 05/16/19,ANDI,1550.00,1590.00,1550.00,1590.00,2200 05/16/19,ANJT,910.00,915.00,905.00,915.00,133000 05/16/19,ANTM,700.00,715.00,680.00,685.00,52975400 05/16/19,APEX,700.00,700.00,675.00,700.00,11300 05/16/19,APIC,545.00,545.00,525.00,530.00,12775400 05/16/19,APIC-W,545.00,262.00,262.00,262.00,0 05/16/19,APII,165.00,165.00,163.00,163.00,8700 05/16/19,APLI,81.00,81.00,79.00,79.00,2848100 05/16/19,APLN,157.00,160.00,154.00,160.00,4732800 05/16/19,APOL,58.00,58.00,58.00,58.00,0 05/16/19,APOL-W2,1.00,1.00,1.00,1.00,0 05/16/19,ARGO,825.00,825.00,825.00,825.00,0 05/16/19,ARII,800.00,800.00,790.00,790.00,8000 05/16/19,ARMY,296.00,296.00,292.00,292.00,258182300 05/16/19,ARNA,500.00,510.00,498.00,500.00,51700 05/16/19,ARTA,360.00,360.00,360.00,360.00,100 05/16/19,ARTI,50.00,50.00,50.00,50.00,13600 05/16/19,ARTO,156.00,157.00,155.00,157.00,8400 05/16/19,ASBI,302.00,302.00,302.00,302.00,0 05/16/19,ASDM,1070.00,1070.00,1070.00,1070.00,100 05/16/19,ASGR,1195.00,1220.00,1160.00,1180.00,90800 05/16/19,ASII,6900.00,6950.00,6725.00,6775.00,47245500 05/16/19,ASJT,208.00,208.00,206.00,208.00,99400 05/16/19,ASMI,760.00,835.00,755.00,835.00,2114700 05/16/19,ASRI,314.00,316.00,306.00,310.00,8438100 05/16/19,ASRM,2250.00,2250.00,2250.00,2250.00,0 05/16/19,ASSA,760.00,760.00,740.00,755.00,760500 05/16/19,ATIC,830.00,830.00,830.00,830.00,100 05/16/19,ATPK,194.00,194.00,194.00,194.00,0 05/16/19,AUTO,1435.00,1455.00,1415.00,1425.00,261000 05/16/19,BABP,50.00,50.00,50.00,50.00,1600 05/16/19,BABP-W2,44.00,44.00,44.00,44.00,200 05/16/19,BABP-W3,37.00,46.00,37.00,46.00,8200 05/16/19,BACA,326.00,332.00,326.00,326.00,4479700 05/16/19,BACA-W2,326.00,100.00,100.00,100.00,0 05/16/19,BAJA,96.00,101.00,96.00,96.00,47400 05/16/19,BALI,1800.00,1800.00,1800.00,1800.00,0 05/16/19,BAPA,90.00,90.00,85.00,85.00,13300 05/16/19,BATA,590.00,590.00,580.00,580.00,1300 05/16/19,BAYU,2200.00,2340.00,2200.00,2300.00,59700 05/16/19,BBCA,27300.00,27400.00,26400.00,26400.00,17587800 05/16/19,BBHI,166.00,169.00,166.00,169.00,320700 05/16/19,BBKP,268.00,270.00,262.00,264.00,7804500 05/16/19,BBLD,525.00,525.00,500.00,500.00,300 05/16/19,BBMD,1520.00,1520.00,1520.00,1520.00,0 05/16/19,BBNI,8200.00,8350.00,8075.00,8175.00,18224200 05/16/19,BBRI,3940.00,3990.00,3820.00,3860.00,144094800 05/16/19,BBRM,50.00,50.00,50.00,50.00,70100 05/16/19,BBTN,2300.00,2320.00,2230.00,2250.00,16464700 05/16/19,BBYB,278.00,278.00,274.00,278.00,2500 05/16/19,BCAP,164.00,164.00,163.00,164.00,52500 05/16/19,BCIC,450.00,450.00,450.00,450.00,0 05/16/19,BCIP,75.00,75.00,72.00,74.00,4492000 05/16/19,BDMN,4950.00,4980.00,4850.00,4880.00,3516300 05/16/19,BEEF,180.00,182.00,172.00,174.00,6236400 05/16/19,BEEF-W,49.00,51.00,42.00,43.00,2053600 05/16/19,BEKS,50.00,50.00,50.00,50.00,22800 05/16/19,BELL,372.00,384.00,368.00,384.00,828100 05/16/19,BEST,248.00,248.00,236.00,244.00,10122000 05/16/19,BFIN,640.00,640.00,625.00,635.00,27600 05/16/19,BGTG,76.00,76.00,71.00,72.00,5748300 05/16/19,BHIT,74.00,74.00,71.00,71.00,10359300 05/16/19,BIKA,232.00,232.00,232.00,232.00,3200 05/16/19,BIMA,50.00,51.00,50.00,51.00,1700 05/16/19,BINA,880.00,970.00,830.00,940.00,869400 05/16/19,BIPI,50.00,50.00,50.00,50.00,7800 05/16/19,BIPP,88.00,88.00,88.00,88.00,200 05/16/19,BIPP-W2,88.00,1.00,1.00,1.00,0 05/16/19,BIRD,3110.00,3120.00,2980.00,3100.00,456700 05/16/19,BISI,1430.00,1430.00,1420.00,1425.00,278700 05/16/19,BJBR,1600.00,1610.00,1535.00,1580.00,14111600 05/16/19,BJTM,615.00,620.00,600.00,605.00,13751200 05/16/19,BKDP,59.00,60.00,57.00,57.00,190100 05/16/19,BKSL,101.00,102.00,99.00,100.00,41631400 05/16/19,BKSL-W,27.00,27.00,24.00,26.00,2261500 05/16/19,BKSW,185.00,185.00,185.00,185.00,100 05/16/19,BLTA,50.00,50.00,50.00,50.00,800 05/16/19,BLTZ,4950.00,4950.00,4950.00,4950.00,0 05/16/19,BMAS,366.00,366.00,366.00,366.00,300 05/16/19,BMRI,7350.00,7450.00,7250.00,7350.00,43240500 05/16/19,BMSR,129.00,129.00,128.00,128.00,1400 05/16/19,BMTR,380.00,380.00,360.00,360.00,15943700 05/16/19,BNBA,288.00,290.00,256.00,274.00,427100 05/16/19,BNBR,50.00,50.00,50.00,50.00,200 05/16/19,BNGA,1020.00,1045.00,980.00,1005.00,6027600 05/16/19,BNII,220.00,226.00,216.00,222.00,562100 05/16/19,BNLI,815.00,830.00,795.00,805.00,23524100 05/16/19,BOGA,760.00,760.00,755.00,755.00,3608200 05/16/19,BOGA-W,760.00,520.00,520.00,520.00,0 05/16/19,BOLT,750.00,750.00,725.00,730.00,99200 05/16/19,BORN,50.00,50.00,50.00,50.00,0 05/16/19,BOSS,1650.00,1650.00,1620.00,1650.00,138500 05/16/19,BPFI,600.00,600.00,600.00,600.00,500 05/16/19,BPII,6500.00,6500.00,6500.00,6500.00,0 05/16/19,BPTR,105.00,113.00,90.00,92.00,10676000 05/16/19,BRAM,9025.00,9025.00,9025.00,9025.00,0 05/16/19,BRIS,505.00,510.00,492.00,500.00,8155300 05/16/19,BRMS,50.00,50.00,50.00,50.00,51400 05/16/19,BRNA,1045.00,1045.00,1045.00,1045.00,0 05/16/19,BRPT,3710.00,3780.00,3640.00,3650.00,26353600 05/16/19,BRPT-W,3710.00,1995.00,1995.00,1995.00,0 05/16/19,BSDE,1180.00,1240.00,1170.00,1185.00,16852400 05/16/19,BSIM,550.00,565.00,550.00,565.00,42800 05/16/19,BSIM-W3,83.00,83.00,82.00,82.00,30400 05/16/19,BSSR,1590.00,1590.00,1260.00,1260.00,27900 05/16/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 05/16/19,BTEK,104.00,107.00,101.00,101.00,35378400 05/16/19,BTEL,50.00,50.00,50.00,50.00,300 05/16/19,BTON,220.00,220.00,208.00,212.00,43400 05/16/19,BTPN,3610.00,3660.00,3610.00,3650.00,10000 05/16/19,BTPS,2400.00,2490.00,2360.00,2490.00,36855400 05/16/19,BUDI,100.00,100.00,97.00,97.00,1902800 05/16/19,BUKK,1910.00,1945.00,1910.00,1945.00,11000 05/16/19,BULL,202.00,204.00,191.00,195.00,76397200 05/16/19,BULL-W,99.00,99.00,91.00,91.00,58800 05/16/19,BULL-W2,30.00,32.00,25.00,25.00,6589000 05/16/19,BUMI,119.00,122.00,114.00,114.00,215777400 05/16/19,BUVA,123.00,135.00,121.00,122.00,23930200 05/16/19,BVIC,152.00,152.00,145.00,145.00,70500 05/16/19,BWPT,135.00,140.00,135.00,138.00,4400000 05/16/19,BYAN,18075.00,18075.00,18075.00,18075.00,0 05/16/19,CAKK,108.00,110.00,103.00,109.00,13802900 05/16/19,CAKK-W,41.00,42.00,30.00,35.00,4478800 05/16/19,CAMP,595.00,595.00,550.00,570.00,1728700 05/16/19,CANI,180.00,180.00,180.00,180.00,0 05/16/19,CARS,2520.00,2520.00,2500.00,2510.00,1375700 05/16/19,CASA,392.00,398.00,386.00,388.00,13147600 05/16/19,CASA-W,392.00,142.00,142.00,142.00,0 05/16/19,CASS,640.00,690.00,640.00,690.00,800 05/16/19,CEKA,1225.00,1290.00,1190.00,1190.00,77000 05/16/19,CENT,86.00,87.00,85.00,86.00,4273200 05/16/19,CFIN,306.00,306.00,296.00,298.00,663000 05/16/19,CINT,290.00,300.00,290.00,300.00,1100 05/16/19,CITA,1400.00,1400.00,1400.00,1400.00,12300 05/16/19,CITY,346.00,350.00,336.00,344.00,122700 05/16/19,CITY-W,135.00,142.00,135.00,142.00,67700 05/16/19,CKRA,76.00,76.00,76.00,76.00,0 05/16/19,CLAY,3150.00,3170.00,3150.00,3170.00,8000 05/16/19,CLEO,342.00,344.00,338.00,344.00,9626100 05/16/19,CLPI,755.00,795.00,755.00,775.00,43800 05/16/19,CMNP,1215.00,1215.00,1215.00,1215.00,100 05/16/19,CMPP,184.00,188.00,180.00,184.00,132400 05/16/19,CNKO,50.00,50.00,50.00,50.00,200 05/16/19,CNTB,250.00,250.00,250.00,250.00,0 05/16/19,CNTX,472.00,472.00,472.00,472.00,100 05/16/19,COCO,930.00,930.00,920.00,925.00,15777400 05/16/19,COCO-W,284.00,284.00,230.00,278.00,22900 05/16/19,COWL,210.00,210.00,200.00,200.00,218200 05/16/19,CPIN,4400.00,4540.00,4200.00,4340.00,13155000 05/16/19,CPRI,86.00,86.00,73.00,75.00,48153000 05/16/19,CPRI-W,57.00,60.00,42.00,48.00,1873600 05/16/19,CPRO,50.00,50.00,50.00,50.00,342600 05/16/19,CSAP,535.00,595.00,510.00,595.00,159900 05/16/19,CSIS,92.00,92.00,82.00,83.00,3316700 05/16/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 05/16/19,CTRA,970.00,980.00,915.00,925.00,22373000 05/16/19,CTTH,103.00,107.00,103.00,107.00,13100 05/16/19,DART,300.00,320.00,300.00,320.00,400 05/16/19,DAYA,216.00,216.00,216.00,216.00,0 05/16/19,DEAL,860.00,865.00,845.00,855.00,13139300 05/16/19,DEAL-W,860.00,800.00,800.00,800.00,0 05/16/19,DEFI,1740.00,1740.00,1740.00,1740.00,1400 05/16/19,DEWA,50.00,50.00,50.00,50.00,31900 05/16/19,DFAM,795.00,810.00,795.00,795.00,441200 05/16/19,DFAM-W,795.00,630.00,630.00,630.00,0 05/16/19,DGIK,50.00,50.00,50.00,50.00,400 05/16/19,DIGI,1700.00,1700.00,1675.00,1700.00,31700 05/16/19,DILD,310.00,324.00,310.00,314.00,452100 05/16/19,DIVA,2880.00,2900.00,2800.00,2880.00,178300 05/16/19,DKFT,199.00,199.00,193.00,198.00,240800 05/16/19,DLTA,6750.00,6750.00,6500.00,6725.00,3200 05/16/19,DMAS,238.00,246.00,230.00,234.00,22425800 05/16/19,DNAR,236.00,236.00,236.00,236.00,0 05/16/19,DNET,3120.00,3180.00,3120.00,3180.00,10900 05/16/19,DOID,520.00,525.00,505.00,505.00,17001500 05/16/19,DPNS,302.00,316.00,302.00,316.00,400 05/16/19,DPUM,121.00,121.00,114.00,118.00,779400 05/16/19,DSFI,116.00,116.00,113.00,113.00,967300 05/16/19,DSNG,368.00,370.00,368.00,368.00,2312400 05/16/19,DSSA,14500.00,14500.00,14500.00,14500.00,100 05/16/19,DUCK,1325.00,1450.00,1255.00,1350.00,10800 05/16/19,DUTI,3450.00,4150.00,3450.00,4090.00,4200 05/16/19,DVLA,2250.00,2360.00,2250.00,2270.00,47700 05/16/19,DWGL,95.00,95.00,91.00,92.00,1202000 05/16/19,DWGL-W,23.00,24.00,18.00,18.00,5943000 05/16/19,DYAN,103.00,110.00,101.00,108.00,8091900 05/16/19,ECII,1100.00,1100.00,1100.00,1100.00,3000 05/16/19,EKAD,810.00,810.00,800.00,800.00,87300 05/16/19,ELSA,342.00,348.00,332.00,342.00,23581900 05/16/19,ELTY,50.00,50.00,50.00,50.00,1400 05/16/19,EMDE,248.00,248.00,244.00,244.00,26200 05/16/19,EMTK,8775.00,8775.00,8775.00,8775.00,1500 05/16/19,ENRG,52.00,55.00,52.00,52.00,28763300 05/16/19,EPMT,2400.00,2400.00,2400.00,2400.00,230000 05/16/19,ERAA,1080.00,1105.00,1040.00,1055.00,25829000 05/16/19,ERTX,119.00,119.00,117.00,118.00,68500 05/16/19,ESSA,304.00,306.00,288.00,288.00,7518700 05/16/19,ESTI,102.00,106.00,96.00,97.00,22555700 05/16/19,ETWA,72.00,72.00,68.00,68.00,5300 05/16/19,EXCL,2650.00,2670.00,2550.00,2560.00,6731200 05/16/19,FAST,2060.00,2060.00,2000.00,2000.00,300 05/16/19,FASW,8150.00,8200.00,8075.00,8100.00,32300 05/16/19,FILM,985.00,995.00,905.00,925.00,178400 05/16/19,FINN,50.00,50.00,50.00,50.00,600 05/16/19,FIRE,9900.00,11775.00,9850.00,11775.00,12669000 05/16/19,FIRE-W,9900.00,8000.00,8000.00,8000.00,0 05/16/19,FISH,2900.00,2900.00,2900.00,2900.00,500 05/16/19,FMII,690.00,690.00,690.00,690.00,4100 05/16/19,FOOD,173.00,174.00,166.00,166.00,79700 05/16/19,FORU,101.00,101.00,99.00,99.00,2000 05/16/19,FORZ,880.00,880.00,855.00,875.00,2231000 05/16/19,FORZ-W,880.00,466.00,466.00,466.00,0 05/16/19,FPNI,132.00,142.00,132.00,138.00,940400 05/16/19,FREN,262.00,284.00,240.00,266.00,129124600 05/16/19,FREN-W,153.00,169.00,145.00,156.00,4254200 05/16/19,GAMA,50.00,50.00,50.00,50.00,20600 05/16/19,GDST,78.00,90.00,78.00,85.00,378600 05/16/19,GDYR,2000.00,2000.00,2000.00,2000.00,0 05/16/19,GEMA,330.00,330.00,330.00,330.00,70000 05/16/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 05/16/19,GGRM,80700.00,81225.00,79025.00,80550.00,1056200 05/16/19,GHON,1400.00,1400.00,1400.00,1400.00,0 05/16/19,GIAA,412.00,420.00,408.00,412.00,16259400 05/16/19,GJTL,665.00,665.00,625.00,640.00,17462200 05/16/19,GLOB,338.00,338.00,338.00,338.00,300 05/16/19,GMCW,860.00,860.00,860.00,860.00,0 05/16/19,GMFI,220.00,220.00,208.00,208.00,12131500 05/16/19,GMTD,19350.00,19350.00,19350.00,19350.00,100 05/16/19,GOLD,474.00,478.00,474.00,476.00,8300 05/16/19,GOLL,50.00,50.00,50.00,50.00,0 05/16/19,GOOD,1600.00,1600.00,1510.00,1515.00,80100 05/16/19,GPRA,97.00,97.00,92.00,95.00,163700 05/16/19,GREN,328.00,328.00,328.00,328.00,0 05/16/19,GSMF,110.00,116.00,108.00,115.00,475100 05/16/19,GTBO,146.00,146.00,140.00,145.00,68700 05/16/19,GWSA,190.00,190.00,186.00,188.00,1285400 05/16/19,GZCO,50.00,50.00,50.00,50.00,351400 05/16/19,HADE,50.00,50.00,50.00,50.00,2300 05/16/19,HDFA,140.00,140.00,140.00,140.00,0 05/16/19,HDTX,110.00,110.00,110.00,110.00,29600 05/16/19,HEAL,3500.00,3500.00,3470.00,3500.00,51000 05/16/19,HELI,141.00,151.00,141.00,147.00,703000 05/16/19,HELI-W,21.00,22.00,19.00,21.00,4702300 05/16/19,HERO,885.00,885.00,885.00,885.00,0 05/16/19,HEXA,2960.00,3000.00,2960.00,3000.00,800 05/16/19,HITS,595.00,650.00,595.00,650.00,1600 05/16/19,HKMU,338.00,342.00,334.00,336.00,15870100 05/16/19,HMSP,3350.00,3420.00,3350.00,3350.00,24181000 05/16/19,HOKI,710.00,725.00,695.00,710.00,31816200 05/16/19,HOKI-W,620.00,620.00,620.00,620.00,15000 05/16/19,HOME,95.00,100.00,87.00,99.00,62728900 05/16/19,HOTL,145.00,145.00,138.00,144.00,3960500 05/16/19,HRME,280.00,290.00,250.00,288.00,708600 05/16/19,HRTA,242.00,246.00,238.00,242.00,68100 05/16/19,HRUM,1330.00,1340.00,1300.00,1315.00,5227000 05/16/19,IATA,50.00,50.00,50.00,50.00,300 05/16/19,IBFN,228.00,228.00,228.00,228.00,0 05/16/19,IBFN-W,49.00,49.00,35.00,35.00,1000 05/16/19,IBST,8300.00,8300.00,8300.00,8300.00,5000 05/16/19,ICBP,9475.00,9725.00,9275.00,9500.00,5387200 05/16/19,ICON,94.00,100.00,92.00,97.00,78900 05/16/19,IDPR,430.00,430.00,422.00,422.00,10600 05/16/19,IGAR,354.00,370.00,354.00,370.00,300 05/16/19,IIKP,51.00,52.00,50.00,50.00,238199800 05/16/19,IKAI,150.00,150.00,140.00,145.00,15232900 05/16/19,IKBI,246.00,250.00,246.00,246.00,23700 05/16/19,IMAS,2470.00,2470.00,2360.00,2390.00,73700 05/16/19,IMJS,525.00,535.00,525.00,525.00,791500 05/16/19,IMPC,850.00,885.00,850.00,885.00,1530600 05/16/19,INAF,3820.00,3850.00,3820.00,3820.00,2300 05/16/19,INAI,440.00,440.00,436.00,438.00,900 05/16/19,INCF,250.00,250.00,189.00,200.00,212800 05/16/19,INCI,500.00,510.00,492.00,505.00,5200 05/16/19,INCO,2620.00,2630.00,2490.00,2550.00,13422500 05/16/19,INDF,6175.00,6300.00,6100.00,6100.00,7602800 05/16/19,INDR,4600.00,4600.00,4400.00,4440.00,7300 05/16/19,INDS,2270.00,2490.00,2250.00,2310.00,5153800 05/16/19,INDX,71.00,71.00,61.00,66.00,236600 05/16/19,INDY,1310.00,1310.00,1170.00,1170.00,16433400 05/16/19,INKP,5900.00,6050.00,5725.00,5725.00,6304100 05/16/19,INPC,71.00,74.00,68.00,69.00,23025500 05/16/19,INPC-W,9.00,11.00,8.00,9.00,42761300 05/16/19,INPP,840.00,840.00,840.00,840.00,0 05/16/19,INPS,3100.00,3100.00,3070.00,3070.00,2300 05/16/19,INRU,540.00,540.00,530.00,540.00,8500 05/16/19,INTA,474.00,474.00,466.00,474.00,42300 05/16/19,INTA-W,474.00,288.00,288.00,288.00,0 05/16/19,INTD,160.00,160.00,160.00,160.00,0 05/16/19,INTP,18900.00,19375.00,18425.00,18675.00,1716500 05/16/19,IPCC,1250.00,1250.00,1210.00,1220.00,87900 05/16/19,IPCM,228.00,230.00,224.00,228.00,296200 05/16/19,IPOL,97.00,102.00,97.00,101.00,3397400 05/16/19,ISAT,1810.00,1845.00,1700.00,1710.00,5177800 05/16/19,ISSP,106.00,108.00,99.00,100.00,21293300 05/16/19,ITMA,720.00,730.00,710.00,710.00,20400 05/16/19,ITMG,17200.00,17350.00,16750.00,17000.00,1495400 05/16/19,ITTG,82.00,82.00,82.00,82.00,0 05/16/19,JAST,368.00,368.00,368.00,368.00,13700 05/16/19,JAWA,127.00,127.00,127.00,127.00,0 05/16/19,JAYA,135.00,135.00,117.00,120.00,3265200 05/16/19,JAYA-W,39.00,40.00,33.00,34.00,4446800 05/16/19,JECC,6150.00,6150.00,6150.00,6150.00,0 05/16/19,JGLE,50.00,50.00,50.00,50.00,0 05/16/19,JIHD,474.00,476.00,460.00,476.00,110100 05/16/19,JKON,448.00,448.00,448.00,448.00,0 05/16/19,JKSW,60.00,60.00,60.00,60.00,0 05/16/19,JMAS,805.00,845.00,800.00,845.00,14700 05/16/19,JPFA,1315.00,1365.00,1280.00,1300.00,33809400 05/16/19,JRPT,570.00,575.00,565.00,575.00,1433400 05/16/19,JSKY,1155.00,1200.00,1035.00,1060.00,21799700 05/16/19,JSMR,5275.00,5300.00,5100.00,5100.00,3252600 05/16/19,JSPT,1215.00,1220.00,1215.00,1220.00,1500 05/16/19,JTPE,910.00,915.00,875.00,905.00,8015900 05/16/19,KAEF,3180.00,3250.00,3160.00,3190.00,16087900 05/16/19,KARW,74.00,75.00,72.00,75.00,4300 05/16/19,KBLI,530.00,535.00,498.00,510.00,58467600 05/16/19,KBLM,240.00,240.00,222.00,222.00,298700 05/16/19,KBLV,390.00,468.00,390.00,450.00,53700 05/16/19,KBRI,50.00,50.00,50.00,50.00,0 05/16/19,KDSI,950.00,950.00,950.00,950.00,1000 05/16/19,KIAS,100.00,100.00,100.00,100.00,0 05/16/19,KICI,294.00,294.00,284.00,290.00,1200 05/16/19,KIJA,252.00,252.00,248.00,250.00,12257900 05/16/19,KINO,2460.00,2480.00,2400.00,2440.00,128100 05/16/19,KIOS,630.00,700.00,630.00,700.00,39700 05/16/19,KIOS-W,420.00,600.00,402.00,590.00,9800 05/16/19,KKGI,216.00,244.00,216.00,218.00,3800 05/16/19,KLBF,1340.00,1350.00,1295.00,1295.00,26297800 05/16/19,KMTR,316.00,318.00,302.00,316.00,46900 05/16/19,KOBX,163.00,167.00,151.00,160.00,309000 05/16/19,KOIN,196.00,234.00,196.00,214.00,4600 05/16/19,KONI,300.00,300.00,300.00,300.00,0 05/16/19,KOPI,650.00,650.00,650.00,650.00,52800 05/16/19,KPAL,140.00,140.00,119.00,120.00,378300 05/16/19,KPAL-W,56.00,80.00,56.00,80.00,21600 05/16/19,KPAS,135.00,135.00,123.00,125.00,18809900 05/16/19,KPAS-W,40.00,40.00,33.00,36.00,2422400 05/16/19,KPIG,134.00,134.00,132.00,132.00,1365100 05/16/19,KRAH,2270.00,2270.00,2260.00,2260.00,11000 05/16/19,KRAS,364.00,364.00,352.00,354.00,8592300 05/16/19,KREN,535.00,550.00,530.00,535.00,73789500 05/16/19,LAND,1000.00,1200.00,1000.00,1085.00,1424400 05/16/19,LAPD,50.00,50.00,50.00,50.00,0 05/16/19,LCGP,114.00,114.00,114.00,114.00,0 05/16/19,LCKM,326.00,328.00,326.00,328.00,11000 05/16/19,LEAD,57.00,57.00,51.00,52.00,33281900 05/16/19,LINK,4020.00,4100.00,4010.00,4050.00,779600 05/16/19,LION,580.00,580.00,580.00,580.00,100 05/16/19,LMAS,60.00,60.00,58.00,60.00,507000 05/16/19,LMPI,149.00,149.00,149.00,149.00,0 05/16/19,LMSH,560.00,560.00,560.00,560.00,0 05/16/19,LPCK,1480.00,1485.00,1455.00,1480.00,329000 05/16/19,LPGI,4100.00,4100.00,4100.00,4100.00,0 05/16/19,LPIN,1140.00,1140.00,1135.00,1135.00,2100 05/16/19,LPKR,310.00,310.00,298.00,298.00,29304600 05/16/19,LPLI,123.00,123.00,123.00,123.00,0 05/16/19,LPPF,3600.00,3670.00,3600.00,3630.00,4528200 05/16/19,LPPS,98.00,100.00,97.00,98.00,942700 05/16/19,LRNA,178.00,178.00,160.00,161.00,302700 05/16/19,LSIP,1090.00,1120.00,1060.00,1090.00,8653100 05/16/19,LTLS,675.00,675.00,665.00,675.00,2400 05/16/19,LUCK,1300.00,1340.00,1175.00,1200.00,7243500 05/16/19,MABA,51.00,51.00,50.00,50.00,2265396000 05/16/19,MAGP,50.00,50.00,50.00,50.00,400 05/16/19,MAIN,1105.00,1160.00,1020.00,1025.00,8195400 05/16/19,MAMI,135.00,138.00,132.00,136.00,173989500 05/16/19,MAMIP,135.00,600.00,600.00,600.00,0 05/16/19,MAPA,5600.00,5600.00,5100.00,5450.00,1360700 05/16/19,MAPB,1720.00,1770.00,1720.00,1770.00,7900 05/16/19,MAPI,925.00,925.00,865.00,895.00,28324200 05/16/19,MARI,246.00,250.00,234.00,234.00,7950600 05/16/19,MARK,505.00,510.00,498.00,498.00,2013700 05/16/19,MASA,600.00,600.00,510.00,515.00,761500 05/16/19,MAYA,7250.00,7250.00,7250.00,7250.00,0 05/16/19,MBAP,2230.00,2320.00,2180.00,2250.00,103300 05/16/19,MBSS,655.00,665.00,615.00,615.00,1727500 05/16/19,MBTO,136.00,136.00,121.00,121.00,18100 05/16/19,MCAS,3470.00,3500.00,3420.00,3460.00,1933500 05/16/19,MCOR,140.00,141.00,134.00,137.00,2320900 05/16/19,MDIA,122.00,122.00,122.00,122.00,1100 05/16/19,MDKA,3910.00,3920.00,3700.00,3900.00,53000 05/16/19,MDKI,228.00,228.00,204.00,210.00,30800 05/16/19,MDLN,266.00,276.00,252.00,262.00,4966900 05/16/19,MDRN,50.00,50.00,50.00,50.00,0 05/16/19,MEDC,730.00,745.00,715.00,735.00,6269700 05/16/19,MEDC-W,228.00,240.00,206.00,216.00,243700 05/16/19,MEGA,6000.00,6000.00,6000.00,6000.00,0 05/16/19,MERK,3960.00,4010.00,3960.00,4000.00,215300 05/16/19,META,186.00,191.00,181.00,182.00,526000 05/16/19,MFIN,1070.00,1070.00,1070.00,1070.00,120000 05/16/19,MFMI,590.00,590.00,590.00,590.00,0 05/16/19,MGNA,50.00,50.00,50.00,50.00,40000 05/16/19,MGRO,820.00,830.00,820.00,825.00,4569700 05/16/19,MICE,418.00,420.00,404.00,420.00,42800 05/16/19,MIDI,1200.00,1200.00,1200.00,1200.00,0 05/16/19,MIKA,2070.00,2110.00,2030.00,2100.00,990800 05/16/19,MINA,1175.00,1450.00,1170.00,1260.00,19386200 05/16/19,MIRA,50.00,50.00,50.00,50.00,200 05/16/19,MITI,51.00,51.00,51.00,51.00,0 05/16/19,MKNT,175.00,185.00,175.00,185.00,800 05/16/19,MKPI,13000.00,13000.00,13000.00,13000.00,200 05/16/19,MLBI,19975.00,19975.00,19700.00,19900.00,1500 05/16/19,MLIA,1310.00,1340.00,1290.00,1300.00,1370300 05/16/19,MLPL,109.00,109.00,102.00,104.00,2458200 05/16/19,MLPT,840.00,840.00,775.00,840.00,1200 05/16/19,MMLP,380.00,400.00,380.00,400.00,183600 05/16/19,MNCN,920.00,945.00,890.00,890.00,41292500 05/16/19,MOLI,1035.00,1070.00,1025.00,1070.00,157800 05/16/19,MPMX,1220.00,1235.00,1205.00,1210.00,2183700 05/16/19,MPOW,115.00,124.00,115.00,124.00,1400 05/16/19,MPPA,172.00,173.00,164.00,167.00,5235000 05/16/19,MPRO,740.00,740.00,735.00,735.00,15600 05/16/19,MRAT,170.00,170.00,169.00,169.00,5400 05/16/19,MREI,6500.00,6500.00,6500.00,6500.00,5600 05/16/19,MSIN,320.00,322.00,320.00,322.00,849700 05/16/19,MSKY,985.00,990.00,940.00,990.00,111300 05/16/19,MTDL,1050.00,1065.00,1010.00,1060.00,8629300 05/16/19,MTFN,50.00,50.00,50.00,50.00,0 05/16/19,MTLA,420.00,430.00,420.00,426.00,494300 05/16/19,MTPS,950.00,1080.00,825.00,905.00,68702800 05/16/19,MTPS-W,310.00,336.00,280.00,280.00,1200000 05/16/19,MTRA,376.00,376.00,366.00,376.00,100100 05/16/19,MTSM,202.00,202.00,202.00,202.00,0 05/16/19,MTWI,73.00,81.00,68.00,81.00,2858300 05/16/19,MYOH,1140.00,1220.00,1120.00,1220.00,725000 05/16/19,MYOR,2610.00,2610.00,2530.00,2590.00,854300 05/16/19,MYRX,100.00,101.00,99.00,100.00,693220100 05/16/19,MYRXP,50.00,50.00,50.00,50.00,200 05/16/19,MYTX,75.00,75.00,73.00,73.00,1200 05/16/19,NAGA,234.00,234.00,234.00,234.00,36600 05/16/19,NASA,650.00,655.00,645.00,645.00,3393500 05/16/19,NASA-W,600.00,600.00,600.00,600.00,500 05/16/19,NATO,720.00,720.00,695.00,700.00,13903300 05/16/19,NATO-W,406.00,408.00,406.00,408.00,1300 05/16/19,NELY,160.00,163.00,152.00,161.00,31500 05/16/19,NFCX,2610.00,2610.00,2590.00,2610.00,1101100 05/16/19,NICK,290.00,328.00,290.00,328.00,1700 05/16/19,NIKL,2260.00,2360.00,2210.00,2220.00,8500 05/16/19,NIPS,300.00,300.00,294.00,294.00,1622300 05/16/19,NIRO,130.00,130.00,130.00,130.00,0 05/16/19,NISP,880.00,880.00,830.00,850.00,452400 05/16/19,NOBU,960.00,960.00,960.00,960.00,100 05/16/19,NRCA,370.00,370.00,356.00,360.00,696600 05/16/19,NUSA,56.00,57.00,50.00,52.00,580540800 05/16/19,NUSA-W,12.00,13.00,10.00,11.00,20072800 05/16/19,OASA,300.00,300.00,300.00,300.00,0 05/16/19,OCAP,2100.00,2100.00,2100.00,2100.00,0 05/16/19,OKAS,150.00,150.00,150.00,150.00,26800 05/16/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 05/16/19,PADI,550.00,570.00,545.00,545.00,10500 05/16/19,PALM,248.00,250.00,248.00,250.00,2646300 05/16/19,PANI,105.00,105.00,100.00,103.00,234300 05/16/19,PANR,388.00,388.00,386.00,388.00,1208500 05/16/19,PANS,1430.00,1430.00,1400.00,1420.00,85300 05/16/19,PBID,1065.00,1065.00,1040.00,1055.00,258900 05/16/19,PBRX,540.00,545.00,530.00,545.00,3100 05/16/19,PBSA,665.00,665.00,665.00,665.00,0 05/16/19,PCAR,4290.00,4320.00,4260.00,4260.00,11037900 05/16/19,PDES,1330.00,1330.00,1330.00,1330.00,0 05/16/19,PEGE,175.00,180.00,170.00,176.00,2000 05/16/19,PEHA,1800.00,1815.00,1750.00,1750.00,41400 05/16/19,PGAS,1955.00,2010.00,1900.00,1900.00,36411100 05/16/19,PGLI,418.00,418.00,418.00,418.00,300 05/16/19,PICO,268.00,274.00,268.00,274.00,700 05/16/19,PJAA,1320.00,1320.00,1320.00,1320.00,1500 05/16/19,PKPK,83.00,83.00,79.00,79.00,245100 05/16/19,PLAS,50.00,50.00,50.00,50.00,0 05/16/19,PLIN,3790.00,3790.00,3790.00,3790.00,0 05/16/19,PNBN,1180.00,1200.00,1150.00,1150.00,1443600 05/16/19,PNBS,55.00,55.00,52.00,54.00,2034300 05/16/19,PNIN,1320.00,1360.00,1245.00,1260.00,1399800 05/16/19,PNLF,322.00,334.00,310.00,320.00,24676400 05/16/19,PNSE,620.00,620.00,620.00,620.00,0 05/16/19,POLA,1335.00,1335.00,1275.00,1275.00,70400 05/16/19,POLA-W,870.00,870.00,700.00,735.00,81800 05/16/19,POLI,1040.00,1060.00,985.00,985.00,700 05/16/19,POLL,1240.00,1240.00,1240.00,1240.00,0 05/16/19,POLY,91.00,100.00,91.00,94.00,1733500 05/16/19,POOL,1860.00,2100.00,1815.00,1895.00,76541900 05/16/19,POOL-W,1860.00,4010.00,4010.00,4010.00,0 05/16/19,PORT,530.00,530.00,530.00,530.00,0 05/16/19,POSA,530.00,530.00,370.00,370.00,196174100 05/16/19,POSA-W,75.00,185.00,14.00,21.00,3800794500 05/16/19,POWR,905.00,910.00,900.00,900.00,578000 05/16/19,PPRE,376.00,380.00,370.00,378.00,4199800 05/16/19,PPRO,118.00,119.00,113.00,113.00,11955900 05/16/19,PRAS,152.00,152.00,152.00,152.00,12000 05/16/19,PRDA,3590.00,3600.00,3510.00,3600.00,113100 05/16/19,PRIM,470.00,470.00,462.00,462.00,9500 05/16/19,PRIM-W,40.00,49.00,35.00,37.00,403200 05/16/19,PSAB,183.00,187.00,181.00,185.00,439300 05/16/19,PSDN,218.00,218.00,218.00,218.00,0 05/16/19,PSKT,50.00,50.00,50.00,50.00,200 05/16/19,PSKT-W,50.00,25.00,25.00,25.00,0 05/16/19,PSSI,155.00,155.00,149.00,150.00,2018300 05/16/19,PTBA,2900.00,2940.00,2810.00,2810.00,30683700 05/16/19,PTIS,262.00,262.00,262.00,262.00,0 05/16/19,PTPP,1760.00,1780.00,1710.00,1725.00,35166400 05/16/19,PTRO,1595.00,1600.00,1530.00,1530.00,549200 05/16/19,PTSN,815.00,815.00,755.00,790.00,710000 05/16/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 05/16/19,PUDP,380.00,380.00,362.00,362.00,11100 05/16/19,PWON,650.00,650.00,630.00,635.00,26816200 05/16/19,PYFA,193.00,193.00,193.00,193.00,100 05/16/19,PZZA,1195.00,1210.00,1180.00,1190.00,549500 05/16/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 05/16/19,R-LQ45X,988.00,988.00,959.00,974.00,92300 05/16/19,RAJA,260.00,262.00,252.00,258.00,439900 05/16/19,RALS,1780.00,1785.00,1760.00,1780.00,8931900 05/16/19,RANC,340.00,342.00,340.00,340.00,42600 05/16/19,RBMS,72.00,81.00,72.00,80.00,4380600 05/16/19,RDTX,6125.00,7000.00,6125.00,7000.00,3500 05/16/19,RELI,244.00,244.00,244.00,244.00,0 05/16/19,RICY,175.00,175.00,169.00,169.00,12800 05/16/19,RIGS,312.00,312.00,290.00,302.00,437000 05/16/19,RIMO,133.00,134.00,130.00,132.00,275639600 05/16/19,RISE,515.00,555.00,515.00,535.00,3540900 05/16/19,RMBA,418.00,418.00,404.00,404.00,15200 05/16/19,RODA,274.00,274.00,246.00,248.00,5743500 05/16/19,ROTI,1305.00,1305.00,1290.00,1300.00,1804500 05/16/19,RUIS,244.00,244.00,240.00,240.00,32800 05/16/19,SAFE,200.00,204.00,200.00,204.00,243800 05/16/19,SAME,540.00,540.00,520.00,525.00,1712000 05/16/19,SAPX,710.00,710.00,710.00,710.00,100 05/16/19,SATU,112.00,115.00,110.00,112.00,882600 05/16/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 05/16/19,SCCO,9125.00,9125.00,9125.00,9125.00,1000 05/16/19,SCMA,1490.00,1580.00,1435.00,1510.00,21330800 05/16/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 05/16/19,SDMU,50.00,51.00,50.00,50.00,1129500 05/16/19,SDPC,108.00,108.00,107.00,107.00,400 05/16/19,SDRA,835.00,835.00,835.00,835.00,500 05/16/19,SGRO,2350.00,2360.00,2350.00,2360.00,11700 05/16/19,SHID,3700.00,3700.00,3700.00,3700.00,0 05/16/19,SHIP,780.00,800.00,770.00,795.00,2657300 05/16/19,SIAP,83.00,83.00,83.00,83.00,0 05/16/19,SIDO,935.00,950.00,920.00,950.00,1573900 05/16/19,SILO,4350.00,4590.00,4310.00,4500.00,401500 05/16/19,SIMA,55.00,64.00,54.00,54.00,14190800 05/16/19,SIMP,370.00,370.00,354.00,354.00,3978600 05/16/19,SIPD,920.00,1070.00,920.00,920.00,5200 05/16/19,SKBM,380.00,380.00,380.00,380.00,0 05/16/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 05/16/19,SKRN,386.00,388.00,378.00,380.00,1726200 05/16/19,SKYB,284.00,284.00,284.00,284.00,0 05/16/19,SMAR,4120.00,4120.00,4120.00,4120.00,0 05/16/19,SMBR,705.00,710.00,655.00,655.00,949600 05/16/19,SMCB,1445.00,1450.00,1430.00,1430.00,33300 05/16/19,SMDM,150.00,159.00,148.00,150.00,8800 05/16/19,SMDR,286.00,288.00,280.00,284.00,733100 05/16/19,SMGR,10500.00,10925.00,10375.00,10700.00,9123200 05/16/19,SMMA,9200.00,9200.00,9200.00,9200.00,0 05/16/19,SMMT,125.00,130.00,123.00,128.00,266800 05/16/19,SMRA,1040.00,1045.00,995.00,995.00,8746100 05/16/19,SMRU,150.00,151.00,138.00,138.00,204000 05/16/19,SMSM,1625.00,1675.00,1580.00,1605.00,10098000 05/16/19,SOCI,232.00,240.00,218.00,226.00,59476800 05/16/19,SONA,5700.00,5700.00,5700.00,5700.00,0 05/16/19,SOSS,432.00,432.00,394.00,408.00,147800 05/16/19,SOSS-W,35.00,35.00,31.00,32.00,4236500 05/16/19,SOTS,320.00,328.00,280.00,280.00,149300 05/16/19,SOTS-W,150.00,150.00,70.00,73.00,210700 05/16/19,SPMA,276.00,278.00,270.00,278.00,190300 05/16/19,SPTO,945.00,950.00,940.00,950.00,5861100 05/16/19,SQMI,200.00,200.00,180.00,185.00,1628400 05/16/19,SRAJ,190.00,190.00,190.00,190.00,500 05/16/19,SRIL,324.00,328.00,322.00,322.00,116968600 05/16/19,SRSN,66.00,67.00,65.00,65.00,2745100 05/16/19,SRTG,3790.00,3790.00,3730.00,3760.00,115600 05/16/19,SSIA,620.00,625.00,595.00,595.00,28389200 05/16/19,SSMS,1020.00,1025.00,995.00,995.00,5934300 05/16/19,SSTM,394.00,394.00,352.00,352.00,500 05/16/19,STAR,99.00,99.00,98.00,99.00,1068500 05/16/19,STTP,3800.00,3800.00,3800.00,3800.00,200 05/16/19,SUGI,50.00,50.00,50.00,50.00,51100 05/16/19,SULI,71.00,72.00,68.00,69.00,645800 05/16/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 05/16/19,SURE,2890.00,2890.00,2890.00,2890.00,6600 05/16/19,SWAT,120.00,120.00,115.00,116.00,1822400 05/16/19,TALF,312.00,312.00,312.00,312.00,0 05/16/19,TAMU,4730.00,4760.00,4720.00,4730.00,4994500 05/16/19,TARA,745.00,750.00,740.00,740.00,49109600 05/16/19,TAXI,90.00,90.00,90.00,90.00,0 05/16/19,TBIG,3170.00,3170.00,3050.00,3050.00,7693000 05/16/19,TBLA,755.00,765.00,735.00,735.00,3355800 05/16/19,TBMS,880.00,880.00,880.00,880.00,0 05/16/19,TCID,14500.00,14500.00,14500.00,14500.00,0 05/16/19,TCPI,5750.00,5900.00,5350.00,5700.00,117000 05/16/19,TDPM,288.00,288.00,284.00,286.00,18826700 05/16/19,TELE,720.00,720.00,600.00,670.00,3100 05/16/19,TFCO,700.00,700.00,700.00,700.00,100 05/16/19,TGKA,4000.00,4000.00,4000.00,4000.00,0 05/16/19,TGRA,815.00,815.00,780.00,800.00,39119600 05/16/19,TIFA,172.00,172.00,160.00,161.00,18500 05/16/19,TINS,1080.00,1100.00,1020.00,1020.00,14296600 05/16/19,TIRA,200.00,200.00,200.00,200.00,0 05/16/19,TIRT,68.00,73.00,65.00,67.00,317400 05/16/19,TKIM,5950.00,6125.00,5700.00,5700.00,1773600 05/16/19,TLKM,3660.00,3720.00,3530.00,3600.00,107366200 05/16/19,TMAS,750.00,785.00,750.00,785.00,15000 05/16/19,TMPI,50.00,50.00,50.00,50.00,0 05/16/19,TMPO,176.00,176.00,156.00,156.00,24800 05/16/19,TNCA,262.00,292.00,262.00,292.00,500 05/16/19,TOBA,1700.00,1700.00,1700.00,1700.00,4800 05/16/19,TOPS,685.00,685.00,665.00,675.00,4666200 05/16/19,TOTL,525.00,535.00,505.00,515.00,827900 05/16/19,TOTO,354.00,360.00,350.00,360.00,16500 05/16/19,TOWR,715.00,720.00,695.00,695.00,5470000 05/16/19,TPIA,5025.00,5150.00,4980.00,4980.00,2265500 05/16/19,TPMA,260.00,260.00,260.00,260.00,1000 05/16/19,TRAM,110.00,113.00,109.00,110.00,1043388800 05/16/19,TRAM-W,54.00,55.00,50.00,52.00,195800 05/16/19,TRIL,50.00,50.00,50.00,50.00,0 05/16/19,TRIM,140.00,140.00,140.00,140.00,13100 05/16/19,TRIO,50.00,50.00,50.00,50.00,50800 05/16/19,TRIS,250.00,270.00,250.00,270.00,2300 05/16/19,TRST,370.00,370.00,370.00,370.00,100000 05/16/19,TRUK,99.00,101.00,97.00,98.00,1316200 05/16/19,TRUS,324.00,324.00,324.00,324.00,0 05/16/19,TSPC,1600.00,1640.00,1580.00,1605.00,222000 05/16/19,TUGU,2760.00,2960.00,2760.00,2960.00,14500 05/16/19,TURI,1125.00,1125.00,1125.00,1125.00,17300 05/16/19,ULTJ,1260.00,1300.00,1245.00,1300.00,2031300 05/16/19,UNIC,4000.00,4200.00,4000.00,4200.00,300 05/16/19,UNIT,198.00,198.00,198.00,198.00,0 05/16/19,UNSP,102.00,104.00,100.00,100.00,1061800 05/16/19,UNTR,25050.00,25350.00,24850.00,24850.00,5102400 05/16/19,UNVR,42000.00,42750.00,41800.00,41800.00,3703500 05/16/19,URBN,2400.00,2400.00,2390.00,2400.00,89900 05/16/19,URBN-W,72.00,77.00,67.00,68.00,1747400 05/16/19,VICO,101.00,101.00,99.00,100.00,66800 05/16/19,VINS,102.00,103.00,98.00,103.00,25700 05/16/19,VINS-W,54.00,54.00,31.00,36.00,144800 05/16/19,VIVA,124.00,124.00,117.00,122.00,8278700 05/16/19,VOKS,336.00,348.00,314.00,314.00,4837300 05/16/19,VRNA,121.00,125.00,121.00,124.00,87100 05/16/19,WAPO,85.00,90.00,85.00,89.00,608200 05/16/19,WEGE,292.00,298.00,284.00,290.00,44362500 05/16/19,WEHA,145.00,147.00,145.00,145.00,2066700 05/16/19,WICO,610.00,610.00,610.00,610.00,100 05/16/19,WIIM,214.00,214.00,195.00,199.00,11425200 05/16/19,WIKA,1945.00,1970.00,1840.00,1850.00,32899400 05/16/19,WINS,200.00,200.00,200.00,200.00,9500 05/16/19,WOMF,312.00,324.00,302.00,308.00,246400 05/16/19,WOOD,900.00,915.00,880.00,910.00,18470900 05/16/19,WSBP,376.00,382.00,364.00,364.00,35297800 05/16/19,WSKT,1760.00,1785.00,1715.00,1720.00,29075000 05/16/19,WTON,492.00,496.00,472.00,472.00,8421200 05/16/19,XBID,546.00,546.00,546.00,546.00,0 05/16/19,XBLQ,500.00,500.00,500.00,500.00,0 05/16/19,XBNI,1029.00,1029.00,1029.00,1029.00,1000 05/16/19,XBSK,392.00,392.00,392.00,392.00,0 05/16/19,XCID,65.00,65.00,64.00,65.00,15600 05/16/19,XCIS,103.00,105.00,103.00,105.00,215900 05/16/19,XDIF,480.00,480.00,480.00,480.00,0 05/16/19,XIHD,484.00,484.00,484.00,484.00,200 05/16/19,XIIC,1090.00,1090.00,1065.00,1065.00,300 05/16/19,XIIF,653.00,653.00,650.00,650.00,2400 05/16/19,XIIT,529.00,529.00,524.00,525.00,5000 05/16/19,XIJI,644.00,644.00,626.00,626.00,10200 05/16/19,XIPI,164.00,164.00,164.00,164.00,0 05/16/19,XISB,398.00,398.00,398.00,398.00,0 05/16/19,XISC,713.00,713.00,713.00,713.00,2000 05/16/19,XISI,328.00,328.00,328.00,328.00,0 05/16/19,XISR,376.00,376.00,376.00,376.00,57500 05/16/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 05/16/19,XMTS,531.00,531.00,531.00,531.00,0 05/16/19,XPDV,508.00,508.00,508.00,508.00,0 05/16/19,XPES,416.00,416.00,416.00,416.00,0 05/16/19,XPFT,554.00,554.00,554.00,554.00,0 05/16/19,XPID,548.00,548.00,548.00,548.00,0 05/16/19,XPLC,500.00,500.00,500.00,500.00,0 05/16/19,XPLQ,522.00,522.00,522.00,522.00,0 05/16/19,XPMI,912.00,912.00,912.00,912.00,300 05/16/19,XPSG,464.00,464.00,464.00,464.00,0 05/16/19,XSBC,106.00,106.00,106.00,106.00,800 05/16/19,YELO,200.00,206.00,192.00,192.00,2040100 05/16/19,YELO-W,33.00,33.00,25.00,26.00,10414500 05/16/19,YPAS,710.00,710.00,660.00,660.00,2600 05/16/19,YULE,147.00,147.00,147.00,147.00,3700 05/16/19,ZBRA,50.00,50.00,50.00,50.00,0 05/16/19,ZINC,515.00,525.00,510.00,510.00,28184700 05/16/19,ZONE,630.00,650.00,605.00,640.00,2731800