,,,,,, 05/14/19,AALI,10000.00,10225.00,10000.00,10100.00,1503100 05/14/19,ABBA,126.00,147.00,121.00,133.00,70723400 05/14/19,ABDA,6300.00,6300.00,6300.00,6300.00,0 05/14/19,ABMM,1905.00,1905.00,1750.00,1750.00,2800 05/14/19,ACES,1625.00,1630.00,1605.00,1620.00,15433700 05/14/19,ACST,1370.00,1405.00,1370.00,1390.00,34500 05/14/19,ADES,1000.00,1050.00,1000.00,1005.00,30100 05/14/19,ADHI,1450.00,1475.00,1430.00,1475.00,5283500 05/14/19,ADMF,9800.00,9925.00,9800.00,9875.00,82400 05/14/19,ADMG,246.00,246.00,234.00,240.00,2771100 05/14/19,ADRO,1250.00,1250.00,1220.00,1235.00,46837700 05/14/19,AGII,545.00,545.00,535.00,540.00,151300 05/14/19,AGRO,294.00,296.00,288.00,294.00,1813800 05/14/19,AGRS,320.00,320.00,310.00,310.00,500 05/14/19,AHAP,60.00,60.00,53.00,55.00,1009500 05/14/19,AIMS,180.00,180.00,180.00,180.00,0 05/14/19,AISA,168.00,168.00,168.00,168.00,0 05/14/19,AKKU,50.00,50.00,50.00,50.00,0 05/14/19,AKPI,540.00,540.00,490.00,490.00,25200 05/14/19,AKRA,4000.00,4020.00,3910.00,4000.00,2888000 05/14/19,AKSI,264.00,324.00,264.00,324.00,2300 05/14/19,ALDO,318.00,318.00,300.00,300.00,40700 05/14/19,ALKA,378.00,378.00,378.00,378.00,0 05/14/19,ALMI,478.00,478.00,476.00,476.00,3300 05/14/19,ALTO,396.00,396.00,396.00,396.00,1000 05/14/19,AMAG,300.00,300.00,300.00,300.00,0 05/14/19,AMFG,5025.00,5250.00,5000.00,5250.00,900 05/14/19,AMIN,390.00,390.00,390.00,390.00,0 05/14/19,AMRT,935.00,940.00,930.00,940.00,15800 05/14/19,ANDI,1630.00,1635.00,1605.00,1635.00,400 05/14/19,ANJT,905.00,915.00,905.00,915.00,274600 05/14/19,ANTM,720.00,720.00,700.00,710.00,66670300 05/14/19,APEX,710.00,835.00,710.00,785.00,600 05/14/19,APIC,560.00,560.00,540.00,540.00,10845900 05/14/19,APIC-W,560.00,262.00,262.00,262.00,0 05/14/19,APII,170.00,170.00,161.00,161.00,39400 05/14/19,APLI,82.00,82.00,82.00,82.00,400 05/14/19,APLN,162.00,163.00,155.00,160.00,7997400 05/14/19,APOL,58.00,58.00,58.00,58.00,0 05/14/19,APOL-W2,1.00,1.00,1.00,1.00,0 05/14/19,ARGO,825.00,825.00,825.00,825.00,0 05/14/19,ARII,800.00,800.00,800.00,800.00,5100 05/14/19,ARMY,308.00,308.00,290.00,296.00,332277200 05/14/19,ARNA,510.00,540.00,498.00,500.00,207000 05/14/19,ARTA,346.00,410.00,300.00,314.00,9000 05/14/19,ARTI,50.00,50.00,50.00,50.00,600 05/14/19,ARTO,152.00,157.00,152.00,157.00,3500 05/14/19,ASBI,310.00,322.00,302.00,302.00,500 05/14/19,ASDM,1080.00,1080.00,1080.00,1080.00,0 05/14/19,ASGR,1205.00,1250.00,1200.00,1210.00,33300 05/14/19,ASII,6900.00,7050.00,6825.00,7000.00,47782200 05/14/19,ASJT,212.00,212.00,210.00,210.00,46500 05/14/19,ASMI,710.00,745.00,710.00,745.00,3884400 05/14/19,ASRI,310.00,328.00,304.00,328.00,12987600 05/14/19,ASRM,2200.00,2250.00,2200.00,2250.00,200 05/14/19,ASSA,760.00,765.00,740.00,765.00,2181600 05/14/19,ATIC,780.00,795.00,780.00,795.00,7000 05/14/19,ATPK,194.00,194.00,194.00,194.00,0 05/14/19,AUTO,1480.00,1490.00,1450.00,1465.00,457600 05/14/19,BABP,50.00,50.00,50.00,50.00,14000 05/14/19,BABP-W2,46.00,46.00,46.00,46.00,100 05/14/19,BABP-W3,50.00,47.00,47.00,47.00,0 05/14/19,BACA,322.00,326.00,322.00,326.00,352200 05/14/19,BACA-W2,322.00,100.00,100.00,100.00,0 05/14/19,BAJA,97.00,101.00,97.00,101.00,25900 05/14/19,BALI,1800.00,1800.00,1800.00,1800.00,1000 05/14/19,BAPA,93.00,93.00,91.00,93.00,33600 05/14/19,BATA,600.00,600.00,600.00,600.00,2200 05/14/19,BAYU,2090.00,2500.00,2090.00,2120.00,1800 05/14/19,BBCA,27800.00,28150.00,27475.00,27475.00,22960100 05/14/19,BBHI,168.00,170.00,161.00,170.00,151000 05/14/19,BBKP,278.00,280.00,270.00,274.00,11108000 05/14/19,BBLD,530.00,530.00,530.00,530.00,0 05/14/19,BBMD,1520.00,1520.00,1520.00,1520.00,0 05/14/19,BBNI,8450.00,8550.00,8250.00,8450.00,34222700 05/14/19,BBRI,4000.00,4090.00,3970.00,4050.00,115090400 05/14/19,BBRM,50.00,50.00,50.00,50.00,360600 05/14/19,BBTN,2300.00,2340.00,2250.00,2310.00,18038800 05/14/19,BBYB,278.00,288.00,270.00,282.00,16100 05/14/19,BCAP,165.00,165.00,164.00,165.00,399900 05/14/19,BCIC,450.00,450.00,450.00,450.00,0 05/14/19,BCIP,77.00,78.00,74.00,77.00,7169700 05/14/19,BDMN,4950.00,5150.00,4920.00,4950.00,12936500 05/14/19,BEEF,186.00,186.00,181.00,182.00,6438100 05/14/19,BEEF-W,54.00,55.00,52.00,53.00,931000 05/14/19,BEKS,50.00,50.00,50.00,50.00,16000 05/14/19,BELL,330.00,338.00,328.00,338.00,921900 05/14/19,BEST,254.00,254.00,242.00,248.00,16089200 05/14/19,BFIN,635.00,635.00,625.00,635.00,6700 05/14/19,BGTG,77.00,77.00,75.00,76.00,3059800 05/14/19,BHIT,73.00,75.00,71.00,74.00,15152500 05/14/19,BIKA,244.00,244.00,244.00,244.00,500 05/14/19,BIMA,51.00,53.00,50.00,50.00,315200 05/14/19,BINA,820.00,845.00,810.00,845.00,185600 05/14/19,BIPI,50.00,50.00,50.00,50.00,45200 05/14/19,BIPP,89.00,89.00,89.00,89.00,0 05/14/19,BIPP-W2,1.00,1.00,1.00,1.00,0 05/14/19,BIRD,3000.00,3110.00,2930.00,3110.00,172100 05/14/19,BISI,1440.00,1470.00,1420.00,1470.00,236900 05/14/19,BJBR,1710.00,1710.00,1650.00,1665.00,13017500 05/14/19,BJTM,610.00,620.00,600.00,620.00,18085400 05/14/19,BKDP,56.00,59.00,56.00,57.00,67500 05/14/19,BKSL,102.00,104.00,100.00,104.00,40470100 05/14/19,BKSL-W,27.00,28.00,27.00,28.00,823200 05/14/19,BKSW,194.00,194.00,186.00,186.00,600 05/14/19,BLTA,50.00,50.00,50.00,50.00,300 05/14/19,BLTZ,4950.00,4950.00,4950.00,4950.00,0 05/14/19,BMAS,322.00,372.00,320.00,368.00,29800 05/14/19,BMRI,7450.00,7525.00,7400.00,7450.00,42991900 05/14/19,BMSR,134.00,134.00,134.00,134.00,0 05/14/19,BMTR,358.00,386.00,354.00,384.00,34857200 05/14/19,BNBA,286.00,288.00,282.00,286.00,58700 05/14/19,BNBR,50.00,50.00,50.00,50.00,42800 05/14/19,BNGA,1045.00,1045.00,1000.00,1035.00,3400200 05/14/19,BNII,238.00,238.00,222.00,230.00,736700 05/14/19,BNLI,795.00,795.00,775.00,775.00,28482600 05/14/19,BOGA,765.00,770.00,760.00,765.00,4600300 05/14/19,BOGA-W,765.00,520.00,520.00,520.00,0 05/14/19,BOLT,770.00,770.00,755.00,755.00,111100 05/14/19,BORN,50.00,50.00,50.00,50.00,0 05/14/19,BOSS,1640.00,1650.00,1615.00,1650.00,250800 05/14/19,BPFI,650.00,650.00,650.00,650.00,0 05/14/19,BPII,6500.00,6500.00,6500.00,6500.00,0 05/14/19,BPTR,84.00,95.00,83.00,88.00,6276200 05/14/19,BRAM,11200.00,11200.00,11200.00,11200.00,0 05/14/19,BRIS,520.00,520.00,505.00,510.00,11207600 05/14/19,BRMS,50.00,50.00,50.00,50.00,62800 05/14/19,BRNA,1045.00,1045.00,1045.00,1045.00,0 05/14/19,BRPT,3980.00,3980.00,3400.00,3790.00,61805700 05/14/19,BRPT-W,3980.00,1995.00,1995.00,1995.00,0 05/14/19,BSDE,1180.00,1235.00,1165.00,1215.00,10956300 05/14/19,BSIM,560.00,560.00,560.00,560.00,0 05/14/19,BSIM-W3,84.00,210.00,70.00,78.00,785700 05/14/19,BSSR,1730.00,1730.00,1690.00,1695.00,2200 05/14/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 05/14/19,BTEK,105.00,107.00,103.00,107.00,4350200 05/14/19,BTEL,50.00,50.00,50.00,50.00,100 05/14/19,BTON,214.00,216.00,208.00,214.00,76900 05/14/19,BTPN,3750.00,3750.00,3650.00,3670.00,677500 05/14/19,BTPS,2720.00,2730.00,2540.00,2550.00,53130600 05/14/19,BUDI,102.00,102.00,101.00,101.00,377300 05/14/19,BUKK,1900.00,1920.00,1900.00,1920.00,16500 05/14/19,BULL,202.00,204.00,191.00,200.00,26218400 05/14/19,BULL-W,108.00,150.00,91.00,101.00,190500 05/14/19,BULL-W2,33.00,33.00,29.00,32.00,6373600 05/14/19,BUMI,119.00,129.00,119.00,126.00,283250400 05/14/19,BUVA,105.00,110.00,104.00,108.00,24825600 05/14/19,BVIC,155.00,157.00,153.00,153.00,5800 05/14/19,BWPT,146.00,146.00,135.00,143.00,14714300 05/14/19,BYAN,18075.00,18075.00,18075.00,18075.00,500 05/14/19,CAKK,110.00,114.00,107.00,110.00,13358500 05/14/19,CAKK-W,47.00,49.00,45.00,47.00,4867600 05/14/19,CAMP,585.00,590.00,565.00,590.00,489400 05/14/19,CANI,180.00,180.00,180.00,180.00,0 05/14/19,CARS,2550.00,2560.00,2510.00,2550.00,2379000 05/14/19,CASA,354.00,362.00,348.00,360.00,9109800 05/14/19,CASA-W,354.00,142.00,142.00,142.00,0 05/14/19,CASS,675.00,695.00,640.00,690.00,59300 05/14/19,CEKA,1205.00,1220.00,1170.00,1205.00,103700 05/14/19,CENT,88.00,88.00,86.00,87.00,2796000 05/14/19,CFIN,316.00,316.00,300.00,306.00,298200 05/14/19,CINT,290.00,290.00,290.00,290.00,0 05/14/19,CITA,1350.00,1350.00,1350.00,1350.00,19000 05/14/19,CITY,336.00,350.00,326.00,340.00,350200 05/14/19,CITY-W,130.00,138.00,125.00,138.00,32700 05/14/19,CKRA,76.00,76.00,76.00,76.00,0 05/14/19,CLAY,3170.00,3170.00,3170.00,3170.00,0 05/14/19,CLEO,342.00,352.00,334.00,342.00,30259700 05/14/19,CLPI,775.00,800.00,760.00,800.00,28100 05/14/19,CMNP,1210.00,1230.00,1210.00,1230.00,15800 05/14/19,CMPP,192.00,195.00,188.00,194.00,73200 05/14/19,CNKO,50.00,50.00,50.00,50.00,100 05/14/19,CNTB,250.00,250.00,250.00,250.00,0 05/14/19,CNTX,474.00,474.00,474.00,474.00,0 05/14/19,COCO,920.00,925.00,920.00,920.00,11265300 05/14/19,COCO-W,260.00,260.00,222.00,260.00,4700 05/14/19,COWL,228.00,228.00,216.00,216.00,331300 05/14/19,CPIN,4780.00,4790.00,4620.00,4660.00,12557800 05/14/19,CPRI,89.00,90.00,85.00,86.00,23460300 05/14/19,CPRI-W,72.00,72.00,64.00,67.00,607100 05/14/19,CPRO,50.00,50.00,50.00,50.00,117200 05/14/19,CSAP,590.00,590.00,590.00,590.00,157600 05/14/19,CSIS,97.00,97.00,85.00,90.00,4582700 05/14/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 05/14/19,CTRA,1025.00,1030.00,965.00,1015.00,29492700 05/14/19,CTTH,110.00,110.00,99.00,107.00,107500 05/14/19,DART,366.00,366.00,284.00,310.00,53500 05/14/19,DAYA,214.00,216.00,214.00,216.00,1100 05/14/19,DEAL,880.00,885.00,860.00,860.00,10236900 05/14/19,DEAL-W,880.00,800.00,800.00,800.00,0 05/14/19,DEFI,1750.00,1750.00,1750.00,1750.00,0 05/14/19,DEWA,50.00,50.00,50.00,50.00,82300 05/14/19,DFAM,790.00,805.00,790.00,800.00,447600 05/14/19,DFAM-W,790.00,630.00,630.00,630.00,0 05/14/19,DGIK,50.00,50.00,50.00,50.00,1100 05/14/19,DIGI,1705.00,1705.00,1610.00,1700.00,65100 05/14/19,DILD,316.00,324.00,312.00,324.00,51400 05/14/19,DIVA,2890.00,2890.00,2890.00,2890.00,160300 05/14/19,DKFT,204.00,204.00,190.00,200.00,467800 05/14/19,DLTA,6775.00,6775.00,6775.00,6775.00,200 05/14/19,DMAS,252.00,258.00,238.00,248.00,34116100 05/14/19,DNAR,254.00,264.00,230.00,244.00,4300 05/14/19,DNET,3180.00,3180.00,3180.00,3180.00,7500 05/14/19,DOID,520.00,525.00,510.00,525.00,12801200 05/14/19,DPNS,324.00,324.00,324.00,324.00,0 05/14/19,DPUM,122.00,122.00,120.00,121.00,309400 05/14/19,DSFI,119.00,119.00,115.00,116.00,938600 05/14/19,DSNG,366.00,368.00,364.00,366.00,647300 05/14/19,DSSA,14500.00,14500.00,14500.00,14500.00,0 05/14/19,DUCK,1485.00,1500.00,1400.00,1490.00,106000 05/14/19,DUTI,5725.00,5725.00,4600.00,4600.00,2900 05/14/19,DVLA,2150.00,2250.00,2150.00,2250.00,106800 05/14/19,DWGL,91.00,101.00,91.00,95.00,1970300 05/14/19,DWGL-W,24.00,32.00,24.00,26.00,32602000 05/14/19,DYAN,116.00,116.00,112.00,113.00,2893100 05/14/19,ECII,1100.00,1100.00,1100.00,1100.00,0 05/14/19,EKAD,805.00,815.00,805.00,810.00,137000 05/14/19,ELSA,344.00,352.00,338.00,346.00,21980500 05/14/19,ELTY,50.00,50.00,50.00,50.00,700 05/14/19,EMDE,244.00,248.00,240.00,248.00,84500 05/14/19,EMTK,8900.00,8900.00,8900.00,8900.00,3000 05/14/19,ENRG,58.00,60.00,57.00,58.00,30148200 05/14/19,EPMT,2400.00,2400.00,2400.00,2400.00,0 05/14/19,ERAA,1020.00,1115.00,995.00,1085.00,53447200 05/14/19,ERTX,121.00,121.00,121.00,121.00,0 05/14/19,ESSA,282.00,310.00,276.00,300.00,18433300 05/14/19,ESTI,98.00,128.00,97.00,102.00,170180100 05/14/19,ETWA,53.00,77.00,53.00,58.00,61600 05/14/19,EXCL,2720.00,2810.00,2690.00,2770.00,15250000 05/14/19,FAST,2070.00,2100.00,2070.00,2100.00,300 05/14/19,FASW,8175.00,8200.00,8150.00,8200.00,39600 05/14/19,FILM,1000.00,1045.00,930.00,995.00,262500 05/14/19,FINN,50.00,50.00,50.00,50.00,40600 05/14/19,FIRE,7000.00,8200.00,6850.00,8200.00,18710600 05/14/19,FIRE-W,8000.00,8000.00,8000.00,8000.00,500 05/14/19,FISH,2880.00,2880.00,2880.00,2880.00,0 05/14/19,FMII,690.00,690.00,690.00,690.00,12200 05/14/19,FOOD,171.00,171.00,169.00,171.00,368100 05/14/19,FORU,101.00,101.00,101.00,101.00,100 05/14/19,FORZ,865.00,875.00,855.00,875.00,10715400 05/14/19,FORZ-W,865.00,466.00,466.00,466.00,0 05/14/19,FPNI,144.00,147.00,143.00,147.00,517300 05/14/19,FREN,334.00,334.00,296.00,302.00,136285000 05/14/19,FREN-W,214.00,218.00,180.00,180.00,10025300 05/14/19,GAMA,50.00,50.00,50.00,50.00,300 05/14/19,GDST,92.00,92.00,83.00,89.00,129700 05/14/19,GDYR,2000.00,2000.00,2000.00,2000.00,0 05/14/19,GEMA,326.00,326.00,326.00,326.00,10000 05/14/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 05/14/19,GGRM,81200.00,82400.00,80450.00,81500.00,1565300 05/14/19,GHON,1400.00,1400.00,1400.00,1400.00,0 05/14/19,GIAA,410.00,410.00,386.00,398.00,43631600 05/14/19,GJTL,710.00,710.00,675.00,690.00,11902500 05/14/19,GLOB,332.00,348.00,312.00,318.00,12300 05/14/19,GMCW,860.00,860.00,860.00,860.00,0 05/14/19,GMFI,220.00,220.00,214.00,220.00,3228900 05/14/19,GMTD,19500.00,19500.00,19500.00,19500.00,100 05/14/19,GOLD,442.00,442.00,442.00,442.00,100 05/14/19,GOLL,50.00,50.00,50.00,50.00,0 05/14/19,GOOD,1600.00,1600.00,1550.00,1550.00,21700 05/14/19,GPRA,98.00,98.00,94.00,95.00,349300 05/14/19,GREN,328.00,328.00,328.00,328.00,0 05/14/19,GSMF,110.00,110.00,108.00,109.00,21100 05/14/19,GTBO,150.00,150.00,143.00,150.00,1900 05/14/19,GWSA,190.00,190.00,188.00,188.00,108500 05/14/19,GZCO,50.00,50.00,50.00,50.00,475500 05/14/19,HADE,50.00,50.00,50.00,50.00,100 05/14/19,HDFA,140.00,140.00,140.00,140.00,400 05/14/19,HDTX,118.00,118.00,118.00,118.00,400 05/14/19,HEAL,3470.00,3500.00,3460.00,3480.00,66400 05/14/19,HELI,147.00,147.00,140.00,146.00,151800 05/14/19,HELI-W,21.00,23.00,20.00,22.00,5280800 05/14/19,HERO,885.00,950.00,885.00,885.00,4100 05/14/19,HEXA,2980.00,2990.00,2960.00,2980.00,342100 05/14/19,HITS,600.00,600.00,600.00,600.00,200 05/14/19,HKMU,340.00,344.00,336.00,338.00,12484500 05/14/19,HMSP,3440.00,3480.00,3420.00,3450.00,26705400 05/14/19,HOKI,705.00,715.00,680.00,710.00,54419200 05/14/19,HOKI-W,505.00,620.00,505.00,620.00,19000 05/14/19,HOME,100.00,100.00,90.00,99.00,43818900 05/14/19,HOTL,124.00,142.00,116.00,142.00,3618700 05/14/19,HRME,272.00,280.00,230.00,278.00,691700 05/14/19,HRTA,238.00,248.00,238.00,242.00,67300 05/14/19,HRUM,1270.00,1350.00,1250.00,1350.00,4324300 05/14/19,IATA,50.00,50.00,50.00,50.00,200 05/14/19,IBFN,228.00,228.00,228.00,228.00,0 05/14/19,IBFN-W,43.00,44.00,43.00,44.00,1100 05/14/19,IBST,8300.00,8300.00,8300.00,8300.00,0 05/14/19,ICBP,9400.00,9750.00,9350.00,9650.00,5829500 05/14/19,ICON,99.00,99.00,95.00,96.00,42300 05/14/19,IDPR,420.00,420.00,420.00,420.00,100 05/14/19,IGAR,370.00,370.00,370.00,370.00,200 05/14/19,IIKP,62.00,62.00,51.00,53.00,255298100 05/14/19,IKAI,156.00,160.00,154.00,156.00,8582500 05/14/19,IKBI,250.00,250.00,250.00,250.00,300 05/14/19,IMAS,2410.00,2550.00,2410.00,2500.00,306600 05/14/19,IMJS,545.00,545.00,530.00,540.00,1533500 05/14/19,IMPC,865.00,880.00,850.00,880.00,299300 05/14/19,INAF,3850.00,3940.00,3850.00,3930.00,8400 05/14/19,INAI,440.00,440.00,440.00,440.00,4100 05/14/19,INCF,292.00,292.00,284.00,284.00,200 05/14/19,INCI,525.00,525.00,520.00,520.00,1100 05/14/19,INCO,2720.00,2720.00,2660.00,2690.00,10707800 05/14/19,INDF,6150.00,6425.00,6150.00,6375.00,14284900 05/14/19,INDR,4660.00,4660.00,4550.00,4600.00,14200 05/14/19,INDS,2280.00,2330.00,2250.00,2270.00,179400 05/14/19,INDX,74.00,74.00,68.00,70.00,33500 05/14/19,INDY,1430.00,1435.00,1395.00,1395.00,9297200 05/14/19,INKP,6000.00,6175.00,5900.00,6100.00,8044000 05/14/19,INPC,71.00,72.00,70.00,71.00,118000 05/14/19,INPC-W,9.00,9.00,8.00,8.00,339300 05/14/19,INPP,840.00,840.00,840.00,840.00,0 05/14/19,INPS,3080.00,3080.00,2990.00,3080.00,5700 05/14/19,INRU,585.00,590.00,585.00,590.00,200 05/14/19,INTA,462.00,478.00,462.00,474.00,63600 05/14/19,INTA-W,462.00,288.00,288.00,288.00,0 05/14/19,INTD,160.00,160.00,160.00,160.00,100 05/14/19,INTP,18300.00,19800.00,18300.00,19575.00,2142300 05/14/19,IPCC,1270.00,1270.00,1260.00,1260.00,6600 05/14/19,IPCM,246.00,250.00,222.00,232.00,1320300 05/14/19,IPOL,96.00,97.00,94.00,96.00,224900 05/14/19,ISAT,1950.00,1965.00,1895.00,1915.00,5860000 05/14/19,ISSP,102.00,106.00,102.00,104.00,12440800 05/14/19,ITMA,765.00,765.00,765.00,765.00,0 05/14/19,ITMG,17500.00,17975.00,17250.00,17700.00,1201700 05/14/19,ITTG,82.00,82.00,82.00,82.00,0 05/14/19,JAWA,127.00,127.00,127.00,127.00,400 05/14/19,JAYA,124.00,141.00,121.00,132.00,9759000 05/14/19,JAYA-W,42.00,48.00,42.00,43.00,15173500 05/14/19,JECC,6150.00,6150.00,6150.00,6150.00,0 05/14/19,JGLE,50.00,50.00,50.00,50.00,200 05/14/19,JIHD,494.00,494.00,494.00,494.00,0 05/14/19,JKON,448.00,448.00,448.00,448.00,2200 05/14/19,JKSW,60.00,60.00,60.00,60.00,0 05/14/19,JMAS,875.00,875.00,875.00,875.00,200 05/14/19,JPFA,1380.00,1420.00,1380.00,1390.00,26883000 05/14/19,JRPT,560.00,575.00,560.00,575.00,3411100 05/14/19,JSKY,1265.00,1300.00,1235.00,1235.00,16622700 05/14/19,JSMR,5300.00,5500.00,5150.00,5450.00,6697200 05/14/19,JSPT,1225.00,1225.00,1225.00,1225.00,300 05/14/19,JTPE,890.00,910.00,880.00,900.00,7408100 05/14/19,KAEF,3290.00,3290.00,3150.00,3210.00,506900 05/14/19,KARW,75.00,80.00,72.00,78.00,148700 05/14/19,KBLI,540.00,560.00,520.00,535.00,77255400 05/14/19,KBLM,246.00,246.00,240.00,242.00,244300 05/14/19,KBLV,340.00,382.00,340.00,382.00,700 05/14/19,KBRI,50.00,50.00,50.00,50.00,0 05/14/19,KDSI,950.00,950.00,950.00,950.00,44400 05/14/19,KIAS,100.00,100.00,100.00,100.00,0 05/14/19,KICI,280.00,280.00,280.00,280.00,700 05/14/19,KIJA,252.00,252.00,248.00,250.00,5175000 05/14/19,KINO,2610.00,2610.00,2550.00,2560.00,214300 05/14/19,KIOS,515.00,515.00,500.00,500.00,13500 05/14/19,KIOS-W,226.00,400.00,113.00,390.00,9700 05/14/19,KKGI,204.00,220.00,202.00,208.00,20700 05/14/19,KLBF,1430.00,1435.00,1390.00,1390.00,31724800 05/14/19,KMTR,306.00,316.00,290.00,310.00,606900 05/14/19,KOBX,173.00,174.00,164.00,167.00,477500 05/14/19,KOIN,196.00,210.00,196.00,200.00,5800 05/14/19,KONI,300.00,300.00,300.00,300.00,600 05/14/19,KOPI,650.00,650.00,640.00,650.00,52600 05/14/19,KPAL,160.00,160.00,152.00,152.00,265500 05/14/19,KPAL-W,79.00,114.00,79.00,89.00,51700 05/14/19,KPAS,139.00,139.00,131.00,133.00,17805600 05/14/19,KPAS-W,42.00,42.00,40.00,41.00,2192100 05/14/19,KPIG,135.00,135.00,132.00,134.00,311400 05/14/19,KRAH,2260.00,2270.00,2260.00,2270.00,8400 05/14/19,KRAS,372.00,372.00,362.00,368.00,4377100 05/14/19,KREN,575.00,575.00,550.00,565.00,88208800 05/14/19,LAND,830.00,905.00,830.00,905.00,750100 05/14/19,LAPD,50.00,50.00,50.00,50.00,0 05/14/19,LCGP,114.00,114.00,114.00,114.00,0 05/14/19,LCKM,326.00,328.00,326.00,328.00,9000 05/14/19,LEAD,59.00,60.00,57.00,58.00,23372100 05/14/19,LINK,4030.00,4050.00,3950.00,4050.00,1150800 05/14/19,LION,565.00,565.00,565.00,565.00,0 05/14/19,LMAS,60.00,60.00,60.00,60.00,500 05/14/19,LMPI,149.00,149.00,149.00,149.00,100 05/14/19,LMSH,600.00,600.00,600.00,600.00,0 05/14/19,LPCK,1525.00,1525.00,1455.00,1500.00,881600 05/14/19,LPGI,4100.00,4100.00,4100.00,4100.00,0 05/14/19,LPIN,1095.00,1095.00,1050.00,1075.00,60800 05/14/19,LPKR,314.00,322.00,304.00,314.00,65253500 05/14/19,LPLI,144.00,144.00,127.00,131.00,400 05/14/19,LPPF,3820.00,3840.00,3680.00,3710.00,11872900 05/14/19,LPPS,101.00,103.00,101.00,102.00,22000 05/14/19,LRNA,174.00,188.00,170.00,177.00,882800 05/14/19,LSIP,1050.00,1075.00,1015.00,1045.00,12006300 05/14/19,LTLS,665.00,695.00,660.00,665.00,194000 05/14/19,LUCK,1180.00,1285.00,1180.00,1265.00,6019100 05/14/19,MABA,50.00,50.00,50.00,50.00,1250030300 05/14/19,MAGP,50.00,50.00,50.00,50.00,0 05/14/19,MAIN,1120.00,1130.00,1090.00,1110.00,4718500 05/14/19,MAMI,132.00,142.00,130.00,142.00,146260500 05/14/19,MAMIP,132.00,600.00,600.00,600.00,0 05/14/19,MAPA,6000.00,6000.00,5725.00,5725.00,700 05/14/19,MAPB,1755.00,1755.00,1750.00,1750.00,27400 05/14/19,MAPI,890.00,930.00,885.00,905.00,33308400 05/14/19,MARI,250.00,250.00,248.00,250.00,7213800 05/14/19,MARK,505.00,505.00,498.00,498.00,2034100 05/14/19,MASA,830.00,830.00,630.00,630.00,3955800 05/14/19,MAYA,7250.00,7250.00,7250.00,7250.00,0 05/14/19,MBAP,2350.00,2350.00,2200.00,2300.00,27600 05/14/19,MBSS,670.00,675.00,650.00,675.00,1671100 05/14/19,MBTO,129.00,149.00,128.00,128.00,82600 05/14/19,MCAS,3550.00,3560.00,3470.00,3530.00,1639300 05/14/19,MCOR,141.00,150.00,139.00,142.00,2080700 05/14/19,MDIA,124.00,124.00,123.00,123.00,500 05/14/19,MDKA,3980.00,4010.00,3980.00,3980.00,85700 05/14/19,MDKI,214.00,214.00,214.00,214.00,700 05/14/19,MDLN,262.00,270.00,256.00,262.00,9651100 05/14/19,MDRN,50.00,50.00,50.00,50.00,100 05/14/19,MEDC,730.00,750.00,715.00,745.00,15562400 05/14/19,MEDC-W,210.00,224.00,210.00,212.00,694800 05/14/19,MEGA,6000.00,6000.00,6000.00,6000.00,5300 05/14/19,MERK,4000.00,4010.00,4000.00,4000.00,104100 05/14/19,META,192.00,194.00,192.00,192.00,123000 05/14/19,MFIN,1065.00,1065.00,1065.00,1065.00,15000 05/14/19,MFMI,590.00,590.00,590.00,590.00,100 05/14/19,MGNA,50.00,50.00,50.00,50.00,10000 05/14/19,MGRO,840.00,840.00,830.00,840.00,7337700 05/14/19,MICE,436.00,436.00,436.00,436.00,0 05/14/19,MIDI,1200.00,1200.00,1200.00,1200.00,0 05/14/19,MIKA,2090.00,2140.00,1995.00,2080.00,3476100 05/14/19,MINA,950.00,1175.00,760.00,1175.00,8049200 05/14/19,MIRA,50.00,50.00,50.00,50.00,200 05/14/19,MITI,51.00,51.00,51.00,51.00,0 05/14/19,MKNT,175.00,175.00,175.00,175.00,100 05/14/19,MKPI,14000.00,14000.00,14000.00,14000.00,58400 05/14/19,MLBI,19900.00,19900.00,19900.00,19900.00,100 05/14/19,MLIA,1320.00,1325.00,1305.00,1315.00,976200 05/14/19,MLPL,107.00,115.00,103.00,109.00,3684600 05/14/19,MLPT,875.00,875.00,875.00,875.00,100 05/14/19,MMLP,408.00,408.00,400.00,400.00,3200 05/14/19,MNCN,880.00,955.00,865.00,950.00,90799000 05/14/19,MOLI,1020.00,1060.00,1005.00,1060.00,611600 05/14/19,MPMX,1220.00,1235.00,1200.00,1215.00,2471000 05/14/19,MPOW,119.00,124.00,119.00,124.00,5800 05/14/19,MPPA,174.00,178.00,171.00,175.00,3909400 05/14/19,MPRO,745.00,745.00,745.00,745.00,0 05/14/19,MRAT,167.00,167.00,165.00,167.00,2800 05/14/19,MREI,6050.00,6400.00,6050.00,6400.00,2600 05/14/19,MSIN,320.00,322.00,310.00,320.00,917500 05/14/19,MSKY,975.00,990.00,975.00,990.00,121000 05/14/19,MTDL,1035.00,1060.00,1015.00,1040.00,3217600 05/14/19,MTFN,50.00,50.00,50.00,50.00,0 05/14/19,MTLA,420.00,420.00,420.00,420.00,600 05/14/19,MTPS,620.00,765.00,550.00,765.00,19007500 05/14/19,MTPS-W,262.00,368.00,236.00,330.00,8257200 05/14/19,MTRA,374.00,376.00,374.00,376.00,136600 05/14/19,MTSM,198.00,198.00,198.00,198.00,0 05/14/19,MTWI,72.00,91.00,70.00,81.00,33245300 05/14/19,MYOH,1130.00,1155.00,1125.00,1145.00,195000 05/14/19,MYOR,2640.00,2640.00,2600.00,2620.00,793700 05/14/19,MYRX,100.00,101.00,99.00,101.00,1599159100 05/14/19,MYRXP,100.00,50.00,50.00,50.00,0 05/14/19,MYTX,71.00,75.00,70.00,75.00,46700 05/14/19,NAGA,244.00,244.00,220.00,222.00,27200 05/14/19,NASA,655.00,655.00,645.00,655.00,2814200 05/14/19,NASA-W,655.00,600.00,600.00,600.00,0 05/14/19,NATO,755.00,760.00,730.00,745.00,10959200 05/14/19,NATO-W,476.00,476.00,474.00,474.00,2300 05/14/19,NELY,150.00,161.00,150.00,161.00,600 05/14/19,NFCX,2640.00,2650.00,2620.00,2650.00,1947100 05/14/19,NICK,330.00,330.00,288.00,288.00,41900 05/14/19,NIKL,2370.00,2390.00,2310.00,2360.00,17100 05/14/19,NIPS,340.00,340.00,316.00,316.00,1260500 05/14/19,NIRO,130.00,130.00,130.00,130.00,1374000 05/14/19,NISP,875.00,880.00,870.00,880.00,66600 05/14/19,NOBU,970.00,970.00,970.00,970.00,0 05/14/19,NRCA,400.00,400.00,378.00,378.00,2009700 05/14/19,NUSA,60.00,62.00,58.00,60.00,574361200 05/14/19,NUSA-W,14.00,14.00,13.00,13.00,6670100 05/14/19,OASA,290.00,328.00,290.00,294.00,70400 05/14/19,OCAP,2100.00,2100.00,2100.00,2100.00,0 05/14/19,OKAS,155.00,155.00,155.00,155.00,400 05/14/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 05/14/19,PADI,560.00,600.00,560.00,600.00,34000 05/14/19,PALM,250.00,250.00,250.00,250.00,3700 05/14/19,PANI,110.00,110.00,104.00,104.00,400300 05/14/19,PANR,394.00,394.00,388.00,388.00,1045300 05/14/19,PANS,1425.00,1430.00,1400.00,1430.00,188800 05/14/19,PBID,1065.00,1065.00,1060.00,1065.00,10300 05/14/19,PBRX,540.00,560.00,525.00,560.00,72700 05/14/19,PBSA,670.00,670.00,630.00,660.00,8100 05/14/19,PCAR,4310.00,4310.00,4310.00,4310.00,5000 05/14/19,PDES,1330.00,1330.00,1330.00,1330.00,0 05/14/19,PEGE,170.00,170.00,170.00,170.00,2300 05/14/19,PEHA,1985.00,2000.00,1985.00,1995.00,20100 05/14/19,PGAS,1950.00,2070.00,1935.00,2010.00,47625500 05/14/19,PGLI,358.00,358.00,356.00,356.00,200 05/14/19,PICO,278.00,278.00,276.00,276.00,400 05/14/19,PJAA,1310.00,1310.00,1310.00,1310.00,0 05/14/19,PKPK,83.00,85.00,81.00,85.00,261600 05/14/19,PLAS,50.00,50.00,50.00,50.00,0 05/14/19,PLIN,3700.00,3790.00,3700.00,3790.00,5800 05/14/19,PNBN,1230.00,1230.00,1205.00,1210.00,1942600 05/14/19,PNBS,58.00,58.00,56.00,56.00,1336500 05/14/19,PNIN,1320.00,1320.00,1255.00,1290.00,650800 05/14/19,PNLF,346.00,350.00,332.00,348.00,21385800 05/14/19,PNSE,620.00,620.00,620.00,620.00,0 05/14/19,POLA,1345.00,1345.00,1295.00,1340.00,59900 05/14/19,POLA-W,980.00,980.00,860.00,975.00,21100 05/14/19,POLI,1150.00,1185.00,885.00,980.00,698300 05/14/19,POLL,1310.00,1310.00,1265.00,1265.00,4000 05/14/19,POLY,105.00,105.00,98.00,100.00,3551900 05/14/19,POOL,2000.00,2030.00,1850.00,1860.00,79932800 05/14/19,POOL-W,2000.00,4010.00,4010.00,4010.00,0 05/14/19,PORT,650.00,650.00,650.00,650.00,200 05/14/19,POSA,394.00,394.00,394.00,394.00,88200 05/14/19,POSA-W,392.00,392.00,364.00,392.00,1588300 05/14/19,POWR,900.00,915.00,900.00,905.00,1597100 05/14/19,PPRE,376.00,380.00,376.00,380.00,3624100 05/14/19,PPRO,120.00,120.00,114.00,120.00,19227500 05/14/19,PRAS,161.00,161.00,161.00,161.00,300 05/14/19,PRDA,3330.00,3590.00,3320.00,3540.00,163800 05/14/19,PRIM,472.00,476.00,434.00,474.00,4800 05/14/19,PRIM-W,41.00,47.00,40.00,44.00,220800 05/14/19,PSAB,191.00,191.00,187.00,188.00,1449500 05/14/19,PSDN,202.00,202.00,202.00,202.00,0 05/14/19,PSKT,50.00,50.00,50.00,50.00,200 05/14/19,PSKT-W,50.00,25.00,25.00,25.00,0 05/14/19,PSSI,159.00,159.00,155.00,155.00,1600200 05/14/19,PTBA,2900.00,3050.00,2870.00,3050.00,55003800 05/14/19,PTIS,262.00,262.00,262.00,262.00,0 05/14/19,PTPP,1900.00,1920.00,1855.00,1890.00,81358000 05/14/19,PTRO,1690.00,1690.00,1600.00,1625.00,963200 05/14/19,PTSN,790.00,800.00,750.00,760.00,346300 05/14/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 05/14/19,PUDP,368.00,368.00,368.00,368.00,0 05/14/19,PWON,655.00,670.00,650.00,670.00,37806700 05/14/19,PYFA,197.00,197.00,197.00,197.00,0 05/14/19,PZZA,1245.00,1250.00,1170.00,1200.00,160000 05/14/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 05/14/19,R-LQ45X,1012.00,1012.00,979.00,998.00,16500 05/14/19,RAJA,256.00,264.00,250.00,264.00,1332900 05/14/19,RALS,1790.00,1790.00,1765.00,1790.00,2010200 05/14/19,RANC,388.00,400.00,320.00,320.00,93100 05/14/19,RBMS,81.00,88.00,80.00,88.00,2244400 05/14/19,RDTX,6525.00,6525.00,6500.00,6500.00,1700 05/14/19,RELI,244.00,244.00,244.00,244.00,0 05/14/19,RICY,182.00,182.00,170.00,177.00,242400 05/14/19,RIGS,322.00,322.00,316.00,322.00,4000 05/14/19,RIMO,132.00,133.00,130.00,132.00,639300200 05/14/19,RISE,498.00,498.00,494.00,496.00,2133800 05/14/19,RMBA,428.00,450.00,400.00,406.00,41100 05/14/19,RODA,268.00,288.00,252.00,278.00,354100 05/14/19,ROTI,1295.00,1300.00,1290.00,1300.00,2068000 05/14/19,RUIS,248.00,248.00,248.00,248.00,100 05/14/19,SAFE,202.00,208.00,200.00,200.00,425000 05/14/19,SAME,545.00,555.00,540.00,545.00,1740800 05/14/19,SAPX,710.00,735.00,710.00,735.00,200 05/14/19,SATU,109.00,112.00,107.00,112.00,186600 05/14/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 05/14/19,SCCO,8900.00,9150.00,8900.00,9125.00,7900 05/14/19,SCMA,1550.00,1595.00,1540.00,1555.00,8648700 05/14/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 05/14/19,SDMU,51.00,52.00,50.00,50.00,7302300 05/14/19,SDPC,105.00,105.00,103.00,105.00,20800 05/14/19,SDRA,850.00,850.00,850.00,850.00,2000 05/14/19,SGRO,2340.00,2350.00,2300.00,2300.00,501300 05/14/19,SHID,3700.00,3700.00,3700.00,3700.00,0 05/14/19,SHIP,795.00,800.00,790.00,790.00,1270200 05/14/19,SIAP,83.00,83.00,83.00,83.00,0 05/14/19,SIDO,975.00,975.00,950.00,960.00,5738000 05/14/19,SILO,4420.00,4500.00,4200.00,4320.00,440900 05/14/19,SIMA,68.00,68.00,60.00,64.00,3366900 05/14/19,SIMP,380.00,382.00,374.00,378.00,1645700 05/14/19,SIPD,920.00,920.00,920.00,920.00,0 05/14/19,SKBM,400.00,400.00,400.00,400.00,0 05/14/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 05/14/19,SKRN,388.00,392.00,360.00,382.00,519200 05/14/19,SKYB,284.00,284.00,284.00,284.00,0 05/14/19,SMAR,4120.00,4120.00,4120.00,4120.00,0 05/14/19,SMBR,680.00,725.00,650.00,720.00,827800 05/14/19,SMCB,1525.00,1575.00,1450.00,1465.00,44400 05/14/19,SMDM,159.00,159.00,150.00,150.00,4100100 05/14/19,SMDR,286.00,292.00,284.00,292.00,467000 05/14/19,SMGR,10250.00,11000.00,10200.00,10675.00,9073700 05/14/19,SMMA,9700.00,9850.00,9200.00,9200.00,30300 05/14/19,SMMT,123.00,145.00,122.00,145.00,771200 05/14/19,SMRA,1030.00,1065.00,995.00,1060.00,16205700 05/14/19,SMRU,165.00,166.00,158.00,158.00,101500 05/14/19,SMSM,1590.00,1620.00,1540.00,1615.00,5767400 05/14/19,SOCI,220.00,240.00,210.00,240.00,79394400 05/14/19,SONA,5700.00,5700.00,5700.00,5700.00,0 05/14/19,SOSS,450.00,498.00,430.00,498.00,209400 05/14/19,SOSS-W,36.00,43.00,35.00,36.00,9666900 05/14/19,SOTS,252.00,310.00,252.00,310.00,668900 05/14/19,SOTS-W,186.00,236.00,186.00,208.00,4884900 05/14/19,SPMA,272.00,272.00,270.00,270.00,70000 05/14/19,SPTO,970.00,970.00,945.00,950.00,4959900 05/14/19,SQMI,218.00,222.00,212.00,214.00,1115500 05/14/19,SRAJ,214.00,214.00,214.00,214.00,0 05/14/19,SRIL,320.00,344.00,316.00,332.00,157736400 05/14/19,SRSN,67.00,69.00,64.00,67.00,7962600 05/14/19,SRTG,3800.00,3800.00,3730.00,3790.00,24400 05/14/19,SSIA,645.00,645.00,620.00,625.00,22152300 05/14/19,SSMS,1030.00,1030.00,1000.00,1025.00,57017100 05/14/19,SSTM,368.00,370.00,368.00,370.00,7600 05/14/19,STAR,98.00,99.00,97.00,99.00,1475400 05/14/19,STTP,3800.00,3800.00,3800.00,3800.00,0 05/14/19,SUGI,50.00,50.00,50.00,50.00,0 05/14/19,SULI,78.00,82.00,74.00,80.00,3115700 05/14/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 05/14/19,SURE,2840.00,2900.00,2830.00,2900.00,1410900 05/14/19,SWAT,120.00,123.00,118.00,119.00,1092000 05/14/19,TALF,330.00,330.00,330.00,330.00,0 05/14/19,TAMU,4690.00,4730.00,4680.00,4690.00,5745100 05/14/19,TARA,740.00,745.00,735.00,745.00,39174300 05/14/19,TAXI,90.00,90.00,90.00,90.00,0 05/14/19,TBIG,3570.00,3570.00,3220.00,3260.00,15655500 05/14/19,TBLA,780.00,780.00,745.00,755.00,1759800 05/14/19,TBMS,850.00,880.00,850.00,880.00,200 05/14/19,TCID,14700.00,14700.00,14000.00,14550.00,10000 05/14/19,TCPI,5900.00,5900.00,5550.00,5800.00,3078700 05/14/19,TDPM,288.00,290.00,286.00,290.00,14705800 05/14/19,TELE,690.00,690.00,600.00,685.00,4900 05/14/19,TFCO,480.00,610.00,480.00,610.00,2200 05/14/19,TGKA,4000.00,4000.00,4000.00,4000.00,0 05/14/19,TGRA,815.00,820.00,810.00,815.00,32752800 05/14/19,TIFA,166.00,173.00,166.00,173.00,400 05/14/19,TINS,1125.00,1130.00,1095.00,1110.00,16961300 05/14/19,TIRA,200.00,248.00,170.00,200.00,5800 05/14/19,TIRT,68.00,77.00,65.00,72.00,132700 05/14/19,TKIM,6900.00,6900.00,6525.00,6600.00,3403700 05/14/19,TLKM,3730.00,3800.00,3720.00,3760.00,77483200 05/14/19,TMAS,780.00,790.00,770.00,790.00,29300 05/14/19,TMPI,50.00,50.00,50.00,50.00,0 05/14/19,TMPO,194.00,194.00,194.00,194.00,0 05/14/19,TNCA,252.00,302.00,252.00,302.00,4500 05/14/19,TOBA,1645.00,1645.00,1645.00,1645.00,500 05/14/19,TOPS,670.00,680.00,660.00,675.00,4223400 05/14/19,TOTL,560.00,560.00,525.00,535.00,1437100 05/14/19,TOTO,360.00,362.00,356.00,360.00,49000 05/14/19,TOWR,710.00,730.00,670.00,715.00,7882300 05/14/19,TPIA,5275.00,5450.00,4950.00,5150.00,4809400 05/14/19,TPMA,270.00,270.00,270.00,270.00,100 05/14/19,TRAM,112.00,114.00,109.00,111.00,1415921400 05/14/19,TRAM-W,54.00,55.00,52.00,53.00,233000 05/14/19,TRIL,50.00,50.00,50.00,50.00,0 05/14/19,TRIM,141.00,141.00,141.00,141.00,32300 05/14/19,TRIO,50.00,50.00,50.00,50.00,100 05/14/19,TRIS,270.00,270.00,250.00,250.00,300 05/14/19,TRST,370.00,370.00,370.00,370.00,0 05/14/19,TRUK,98.00,101.00,98.00,101.00,434700 05/14/19,TRUS,312.00,324.00,312.00,324.00,900 05/14/19,TSPC,1620.00,1620.00,1580.00,1600.00,1043200 05/14/19,TUGU,2980.00,2980.00,2980.00,2980.00,5000 05/14/19,TURI,1140.00,1140.00,1130.00,1130.00,265000 05/14/19,ULTJ,1310.00,1310.00,1260.00,1270.00,1159700 05/14/19,UNIC,4210.00,4210.00,4210.00,4210.00,0 05/14/19,UNIT,208.00,208.00,193.00,193.00,21400 05/14/19,UNSP,107.00,107.00,103.00,105.00,114700 05/14/19,UNTR,25500.00,25850.00,25125.00,25525.00,3282700 05/14/19,UNVR,43200.00,43475.00,42250.00,42850.00,2439700 05/14/19,URBN,2340.00,2400.00,2290.00,2400.00,641400 05/14/19,URBN-W,73.00,74.00,67.00,71.00,2290900 05/14/19,VICO,102.00,102.00,101.00,102.00,38000 05/14/19,VINS,125.00,125.00,100.00,103.00,256500 05/14/19,VINS-W,72.00,86.00,45.00,51.00,838500 05/14/19,VIVA,125.00,128.00,120.00,128.00,8228500 05/14/19,VOKS,336.00,336.00,332.00,334.00,2265400 05/14/19,VRNA,124.00,124.00,124.00,124.00,0 05/14/19,WAPO,85.00,90.00,85.00,90.00,545700 05/14/19,WEGE,274.00,310.00,266.00,310.00,181965200 05/14/19,WEHA,145.00,145.00,145.00,145.00,2296500 05/14/19,WICO,595.00,595.00,595.00,595.00,0 05/14/19,WIIM,226.00,226.00,210.00,222.00,6409800 05/14/19,WIKA,1980.00,2050.00,1965.00,2040.00,36039000 05/14/19,WINS,220.00,220.00,195.00,195.00,29100 05/14/19,WOMF,326.00,326.00,310.00,318.00,499600 05/14/19,WOOD,905.00,955.00,875.00,930.00,29296100 05/14/19,WSBP,380.00,388.00,376.00,386.00,53818900 05/14/19,WSKT,1850.00,1865.00,1830.00,1840.00,36979800 05/14/19,WTON,500.00,510.00,484.00,496.00,22029500 05/14/19,XBID,546.00,546.00,546.00,546.00,0 05/14/19,XBLQ,500.00,500.00,500.00,500.00,0 05/14/19,XBNI,1048.00,1048.00,1048.00,1048.00,4000 05/14/19,XBSK,392.00,392.00,392.00,392.00,0 05/14/19,XCID,65.00,65.00,64.00,64.00,149400 05/14/19,XCIS,105.00,105.00,104.00,104.00,1500 05/14/19,XDIF,509.00,509.00,509.00,509.00,0 05/14/19,XIHD,494.00,494.00,494.00,494.00,1000 05/14/19,XIIC,1083.00,1104.00,1083.00,1104.00,2700 05/14/19,XIIF,665.00,665.00,665.00,665.00,100 05/14/19,XIIT,546.00,546.00,537.00,542.00,1500 05/14/19,XIJI,659.00,659.00,652.00,652.00,300 05/14/19,XIPI,164.00,164.00,164.00,164.00,0 05/14/19,XISB,398.00,398.00,398.00,398.00,0 05/14/19,XISC,731.00,734.00,728.00,734.00,7800 05/14/19,XISI,328.00,328.00,328.00,328.00,86000 05/14/19,XISR,375.00,383.00,375.00,382.00,8000 05/14/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 05/14/19,XMTS,531.00,531.00,531.00,531.00,0 05/14/19,XPDV,508.00,508.00,508.00,508.00,0 05/14/19,XPES,429.00,429.00,429.00,429.00,0 05/14/19,XPFT,554.00,554.00,554.00,554.00,0 05/14/19,XPID,548.00,548.00,548.00,548.00,0 05/14/19,XPLC,500.00,500.00,500.00,500.00,0 05/14/19,XPLQ,522.00,522.00,522.00,522.00,0 05/14/19,XPMI,932.00,932.00,932.00,932.00,300 05/14/19,XPSG,464.00,464.00,464.00,464.00,0 05/14/19,XSBC,110.00,110.00,110.00,110.00,0 05/14/19,YELO,216.00,220.00,202.00,208.00,1461500 05/14/19,YELO-W,34.00,35.00,33.00,33.00,4289800 05/14/19,YPAS,620.00,620.00,620.00,620.00,0 05/14/19,YULE,147.00,147.00,147.00,147.00,0 05/14/19,ZBRA,50.00,50.00,50.00,50.00,0 05/14/19,ZINC,500.00,505.00,486.00,488.00,32919400 05/14/19,ZONE,625.00,640.00,575.00,630.00,1614200