,,,,,, 05/21/19,AALI,10300.00,10400.00,10250.00,10300.00,577300 05/21/19,ABBA,142.00,162.00,142.00,153.00,150355800 05/21/19,ABDA,6300.00,6300.00,6300.00,6300.00,0 05/21/19,ABMM,1750.00,1860.00,1750.00,1860.00,152300 05/21/19,ACES,1640.00,1645.00,1625.00,1640.00,8138500 05/21/19,ACST,1335.00,1370.00,1320.00,1330.00,846100 05/21/19,ADES,1025.00,1030.00,1010.00,1010.00,9800 05/21/19,ADHI,1425.00,1470.00,1425.00,1450.00,7443700 05/21/19,ADMF,9800.00,10000.00,9800.00,9900.00,200400 05/21/19,ADMG,246.00,248.00,242.00,246.00,1436400 05/21/19,ADRO,1190.00,1255.00,1185.00,1235.00,55039500 05/21/19,AGII,545.00,550.00,535.00,545.00,68400 05/21/19,AGRO,266.00,274.00,264.00,266.00,5484600 05/21/19,AGRS,328.00,328.00,300.00,302.00,1900 05/21/19,AHAP,58.00,59.00,55.00,55.00,2200 05/21/19,AIMS,180.00,180.00,180.00,180.00,0 05/21/19,AISA,168.00,168.00,168.00,168.00,0 05/21/19,AKKU,50.00,50.00,50.00,50.00,1000 05/21/19,AKPI,550.00,550.00,550.00,550.00,0 05/21/19,AKRA,3870.00,4020.00,3820.00,3990.00,9019800 05/21/19,AKSI,320.00,320.00,320.00,320.00,0 05/21/19,ALDO,296.00,296.00,290.00,290.00,132400 05/21/19,ALKA,300.00,338.00,300.00,338.00,700 05/21/19,ALMI,472.00,472.00,472.00,472.00,9700 05/21/19,ALTO,394.00,396.00,394.00,396.00,1900 05/21/19,AMAG,300.00,300.00,300.00,300.00,0 05/21/19,AMFG,5375.00,5375.00,5200.00,5350.00,167600 05/21/19,AMIN,444.00,444.00,444.00,444.00,100 05/21/19,AMRT,935.00,935.00,910.00,920.00,45200 05/21/19,ANDI,1515.00,1520.00,1500.00,1520.00,1600 05/21/19,ANJT,910.00,915.00,910.00,915.00,141000 05/21/19,ANTM,690.00,725.00,690.00,710.00,65902900 05/21/19,APEX,840.00,840.00,840.00,840.00,0 05/21/19,APIC,525.00,535.00,525.00,525.00,12057300 05/21/19,APIC-W,262.00,262.00,262.00,262.00,0 05/21/19,APII,172.00,172.00,172.00,172.00,0 05/21/19,APLI,79.00,94.00,71.00,75.00,30766600 05/21/19,APLN,158.00,162.00,158.00,160.00,2633300 05/21/19,APOL,58.00,58.00,58.00,58.00,0 05/21/19,APOL-W2,1.00,1.00,1.00,1.00,0 05/21/19,ARGO,825.00,825.00,825.00,825.00,0 05/21/19,ARII,800.00,800.00,800.00,800.00,12100 05/21/19,ARMY,286.00,330.00,286.00,290.00,763600 05/21/19,ARNA,498.00,500.00,498.00,498.00,91600 05/21/19,ARTA,348.00,410.00,348.00,400.00,1200 05/21/19,ARTI,50.00,50.00,50.00,50.00,10700 05/21/19,ARTO,162.00,162.00,162.00,162.00,500 05/21/19,ASBI,310.00,310.00,310.00,310.00,0 05/21/19,ASDM,1050.00,1050.00,1050.00,1050.00,0 05/21/19,ASGR,1200.00,1230.00,1190.00,1200.00,65700 05/21/19,ASII,6925.00,7050.00,6925.00,7000.00,35020100 05/21/19,ASJT,214.00,228.00,212.00,212.00,27200 05/21/19,ASMI,895.00,940.00,850.00,930.00,1157200 05/21/19,ASRI,308.00,314.00,304.00,312.00,6835600 05/21/19,ASRM,2200.00,2250.00,2200.00,2250.00,200 05/21/19,ASSA,800.00,805.00,785.00,805.00,1994900 05/21/19,ATIC,825.00,825.00,825.00,825.00,100 05/21/19,ATPK,194.00,194.00,194.00,194.00,0 05/21/19,AUTO,1470.00,1475.00,1460.00,1460.00,79600 05/21/19,BABP,50.00,50.00,50.00,50.00,103200 05/21/19,BABP-W2,44.00,44.00,41.00,43.00,600 05/21/19,BABP-W3,44.00,44.00,44.00,44.00,1100 05/21/19,BACA,332.00,338.00,332.00,332.00,2207600 05/21/19,BACA-W2,100.00,100.00,100.00,100.00,0 05/21/19,BAJA,101.00,101.00,98.00,98.00,20900 05/21/19,BALI,1550.00,1550.00,1550.00,1550.00,600 05/21/19,BAPA,91.00,91.00,82.00,88.00,139900 05/21/19,BATA,590.00,595.00,590.00,590.00,800 05/21/19,BAYU,2050.00,2070.00,2040.00,2070.00,18800 05/21/19,BBCA,27350.00,27475.00,27000.00,27300.00,19474200 05/21/19,BBHI,170.00,170.00,168.00,170.00,64100 05/21/19,BBKP,272.00,282.00,272.00,274.00,6383900 05/21/19,BBLD,500.00,500.00,500.00,500.00,100 05/21/19,BBMD,1620.00,1620.00,1620.00,1620.00,130100 05/21/19,BBNI,8450.00,8600.00,8375.00,8600.00,39155400 05/21/19,BBRI,3800.00,3840.00,3710.00,3750.00,206532500 05/21/19,BBRM,50.00,50.00,50.00,50.00,3100 05/21/19,BBTN,2350.00,2400.00,2320.00,2340.00,17916600 05/21/19,BBYB,274.00,276.00,272.00,276.00,33800 05/21/19,BCAP,174.00,183.00,174.00,183.00,129800 05/21/19,BCIC,450.00,450.00,450.00,450.00,0 05/21/19,BCIP,65.00,75.00,65.00,73.00,4120100 05/21/19,BDMN,4900.00,4960.00,4800.00,4800.00,3871200 05/21/19,BEEF,164.00,171.00,164.00,165.00,8694500 05/21/19,BEEF-W,43.00,46.00,43.00,44.00,1158200 05/21/19,BEKS,50.00,50.00,50.00,50.00,11900 05/21/19,BELL,460.00,570.00,456.00,456.00,1142700 05/21/19,BEST,234.00,240.00,232.00,234.00,18449500 05/21/19,BFIN,645.00,645.00,620.00,640.00,7200 05/21/19,BGTG,69.00,75.00,69.00,71.00,15449000 05/21/19,BHIT,72.00,75.00,71.00,73.00,25996000 05/21/19,BIKA,222.00,230.00,222.00,230.00,200 05/21/19,BIMA,52.00,52.00,50.00,50.00,325100 05/21/19,BINA,885.00,935.00,885.00,915.00,744300 05/21/19,BIPI,50.00,50.00,50.00,50.00,954700 05/21/19,BIPP,84.00,84.00,83.00,83.00,900 05/21/19,BIPP-W2,1.00,1.00,1.00,1.00,0 05/21/19,BIRD,3000.00,3000.00,2940.00,3000.00,95600 05/21/19,BISI,1405.00,1420.00,1405.00,1420.00,35600 05/21/19,BJBR,1575.00,1610.00,1570.00,1590.00,9265900 05/21/19,BJTM,615.00,620.00,610.00,615.00,2917400 05/21/19,BKDP,55.00,56.00,55.00,56.00,400 05/21/19,BKSL,103.00,105.00,102.00,103.00,14521300 05/21/19,BKSL-W,27.00,27.00,25.00,27.00,566500 05/21/19,BKSW,185.00,185.00,176.00,180.00,1600 05/21/19,BLTA,50.00,50.00,50.00,50.00,2800 05/21/19,BLTZ,4950.00,4950.00,4950.00,4950.00,0 05/21/19,BMAS,366.00,366.00,366.00,366.00,0 05/21/19,BMRI,7275.00,7350.00,7075.00,7250.00,64438600 05/21/19,BMSR,139.00,147.00,130.00,130.00,300 05/21/19,BMTR,356.00,366.00,348.00,352.00,46850500 05/21/19,BNBA,276.00,276.00,270.00,274.00,126700 05/21/19,BNBR,50.00,50.00,50.00,50.00,38600 05/21/19,BNGA,1000.00,1020.00,990.00,995.00,1487600 05/21/19,BNII,224.00,234.00,220.00,226.00,670100 05/21/19,BNLI,815.00,825.00,810.00,810.00,8352800 05/21/19,BOGA,750.00,760.00,750.00,760.00,3616600 05/21/19,BOGA-W,520.00,520.00,520.00,520.00,0 05/21/19,BOLT,730.00,750.00,730.00,750.00,146700 05/21/19,BORN,50.00,50.00,50.00,50.00,0 05/21/19,BOSS,1660.00,1675.00,1660.00,1670.00,6663700 05/21/19,BPFI,600.00,600.00,600.00,600.00,0 05/21/19,BPII,6500.00,6500.00,6500.00,6500.00,200 05/21/19,BPTR,92.00,93.00,86.00,88.00,1138300 05/21/19,BRAM,9125.00,9125.00,8100.00,8100.00,700 05/21/19,BRIS,500.00,515.00,500.00,500.00,9078400 05/21/19,BRMS,50.00,50.00,50.00,50.00,48000 05/21/19,BRNA,1045.00,1045.00,1045.00,1045.00,200 05/21/19,BRPT,3640.00,3670.00,3580.00,3650.00,23717200 05/21/19,BRPT-W,1990.00,1990.00,1990.00,1990.00,0 05/21/19,BSDE,1200.00,1255.00,1190.00,1210.00,10288300 05/21/19,BSIM,560.00,560.00,550.00,560.00,300400 05/21/19,BSIM-W3,95.00,95.00,84.00,84.00,1300 05/21/19,BSSR,1280.00,1600.00,1280.00,1600.00,11100 05/21/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 05/21/19,BTEK,104.00,104.00,101.00,104.00,22990300 05/21/19,BTEL,50.00,50.00,50.00,50.00,700 05/21/19,BTON,206.00,210.00,202.00,206.00,60900 05/21/19,BTPN,3600.00,3650.00,3590.00,3650.00,64500 05/21/19,BTPS,2570.00,2660.00,2570.00,2660.00,50823900 05/21/19,BUDI,97.00,99.00,97.00,98.00,137200 05/21/19,BUKK,1890.00,1900.00,1850.00,1900.00,18800 05/21/19,BULL,188.00,192.00,184.00,187.00,32367100 05/21/19,BULL-W,109.00,109.00,109.00,109.00,100 05/21/19,BULL-W2,22.00,24.00,20.00,22.00,1193800 05/21/19,BUMI,114.00,119.00,113.00,115.00,237233000 05/21/19,BUVA,120.00,124.00,111.00,121.00,23088700 05/21/19,BVIC,160.00,166.00,160.00,166.00,26400 05/21/19,BWPT,137.00,146.00,137.00,144.00,3889100 05/21/19,BYAN,18900.00,18900.00,18900.00,18900.00,0 05/21/19,CAKK,110.00,110.00,108.00,108.00,6562500 05/21/19,CAKK-W,38.00,39.00,35.00,37.00,1704600 05/21/19,CAMP,575.00,600.00,575.00,595.00,1504400 05/21/19,CANI,165.00,197.00,165.00,179.00,2400 05/21/19,CARS,2510.00,2510.00,2500.00,2500.00,464400 05/21/19,CASA,380.00,410.00,380.00,390.00,9201100 05/21/19,CASA-W,142.00,142.00,142.00,142.00,0 05/21/19,CASS,705.00,730.00,670.00,710.00,9300 05/21/19,CEKA,1235.00,1240.00,1200.00,1205.00,49300 05/21/19,CENT,85.00,86.00,84.00,85.00,1270000 05/21/19,CFIN,294.00,318.00,294.00,310.00,1360400 05/21/19,CINT,260.00,270.00,260.00,270.00,86700 05/21/19,CITA,1350.00,1350.00,1350.00,1350.00,0 05/21/19,CITY,338.00,338.00,294.00,308.00,730200 05/21/19,CITY-W,139.00,139.00,125.00,138.00,134200 05/21/19,CKRA,76.00,76.00,76.00,76.00,0 05/21/19,CLAY,3150.00,3160.00,3150.00,3160.00,64300 05/21/19,CLEO,360.00,366.00,354.00,354.00,14180300 05/21/19,CLPI,805.00,810.00,770.00,770.00,6000 05/21/19,CMNP,1225.00,1225.00,1215.00,1215.00,17600 05/21/19,CMPP,175.00,187.00,175.00,187.00,179700 05/21/19,CNKO,50.00,50.00,50.00,50.00,300 05/21/19,CNTB,250.00,250.00,250.00,250.00,0 05/21/19,CNTX,460.00,590.00,460.00,590.00,4800 05/21/19,COCO,920.00,920.00,915.00,920.00,7023900 05/21/19,COCO-W,298.00,298.00,214.00,284.00,400 05/21/19,COWL,199.00,202.00,199.00,200.00,187500 05/21/19,CPIN,4580.00,4670.00,4410.00,4410.00,9921900 05/21/19,CPRI,70.00,77.00,70.00,71.00,31221700 05/21/19,CPRI-W,60.00,60.00,50.00,51.00,1484300 05/21/19,CPRO,50.00,50.00,50.00,50.00,4600 05/21/19,CSAP,580.00,585.00,550.00,550.00,294500 05/21/19,CSIS,90.00,90.00,80.00,80.00,3144800 05/21/19,CTBN,4300.00,4300.00,4300.00,4300.00,3500 05/21/19,CTRA,900.00,945.00,870.00,900.00,35286500 05/21/19,CTTH,106.00,106.00,102.00,105.00,85600 05/21/19,DART,304.00,350.00,300.00,350.00,20200 05/21/19,DAYA,210.00,210.00,210.00,210.00,0 05/21/19,DEAL,805.00,805.00,795.00,795.00,2609200 05/21/19,DEAL-W,740.00,740.00,740.00,740.00,0 05/21/19,DEFI,1730.00,1730.00,1730.00,1730.00,500 05/21/19,DEWA,50.00,50.00,50.00,50.00,1100 05/21/19,DFAM,795.00,795.00,780.00,780.00,357000 05/21/19,DFAM-W,630.00,630.00,630.00,630.00,0 05/21/19,DGIK,50.00,50.00,50.00,50.00,600 05/21/19,DIGI,1700.00,1700.00,1690.00,1700.00,10800 05/21/19,DILD,322.00,324.00,318.00,318.00,64200 05/21/19,DIVA,2770.00,2790.00,2770.00,2770.00,168500 05/21/19,DKFT,180.00,184.00,180.00,180.00,218700 05/21/19,DLTA,6750.00,6750.00,6625.00,6725.00,5900 05/21/19,DMAS,230.00,240.00,230.00,238.00,21246800 05/21/19,DNAR,224.00,224.00,224.00,224.00,1900 05/21/19,DNET,3180.00,3180.00,3180.00,3180.00,5100 05/21/19,DOID,520.00,525.00,505.00,510.00,11387000 05/21/19,DPNS,322.00,322.00,322.00,322.00,50000 05/21/19,DPUM,119.00,121.00,119.00,121.00,5300 05/21/19,DSFI,122.00,122.00,110.00,112.00,965900 05/21/19,DSNG,372.00,376.00,372.00,374.00,3351500 05/21/19,DSSA,14500.00,14500.00,14500.00,14500.00,0 05/21/19,DUCK,1410.00,1530.00,1410.00,1495.00,30100 05/21/19,DUTI,5500.00,6600.00,5500.00,5600.00,41000 05/21/19,DVLA,2120.00,2170.00,2110.00,2170.00,77300 05/21/19,DWGL,100.00,102.00,98.00,100.00,625500 05/21/19,DWGL-W,25.00,25.00,21.00,22.00,4001100 05/21/19,DYAN,104.00,120.00,104.00,118.00,14846200 05/21/19,ECII,1100.00,1100.00,1100.00,1100.00,0 05/21/19,EKAD,800.00,830.00,800.00,830.00,139400 05/21/19,ELSA,338.00,348.00,338.00,340.00,21586800 05/21/19,ELTY,50.00,50.00,50.00,50.00,2600 05/21/19,EMDE,246.00,246.00,244.00,246.00,24400 05/21/19,EMTK,8900.00,8900.00,8900.00,8900.00,200 05/21/19,ENRG,52.00,55.00,52.00,53.00,22096800 05/21/19,EPMT,2400.00,2400.00,2400.00,2400.00,225000 05/21/19,ERAA,1020.00,1095.00,1020.00,1040.00,34273700 05/21/19,ERTX,117.00,117.00,117.00,117.00,0 05/21/19,ESSA,284.00,294.00,280.00,280.00,8114800 05/21/19,ESTI,97.00,97.00,94.00,95.00,1361200 05/21/19,ETWA,60.00,78.00,54.00,58.00,5700 05/21/19,EXCL,2650.00,2720.00,2620.00,2670.00,5280300 05/21/19,FAST,2040.00,2040.00,2010.00,2010.00,500 05/21/19,FASW,8350.00,8350.00,8175.00,8275.00,13900 05/21/19,FILM,925.00,1080.00,905.00,1005.00,1774500 05/21/19,FINN,50.00,50.00,50.00,50.00,3000 05/21/19,FIRE,11500.00,11675.00,10150.00,10375.00,13662100 05/21/19,FIRE-W,8000.00,8000.00,8000.00,8000.00,0 05/21/19,FISH,2900.00,2900.00,2900.00,2900.00,0 05/21/19,FMII,690.00,690.00,680.00,680.00,600 05/21/19,FOOD,162.00,162.00,159.00,160.00,42200 05/21/19,FORU,99.00,99.00,99.00,99.00,0 05/21/19,FORZ,850.00,850.00,820.00,830.00,1551100 05/21/19,FORZ-W,466.00,466.00,466.00,466.00,0 05/21/19,FPNI,125.00,144.00,125.00,132.00,1650600 05/21/19,FREN,260.00,276.00,258.00,262.00,86333800 05/21/19,FREN-W,157.00,168.00,156.00,159.00,2381100 05/21/19,GAMA,50.00,50.00,50.00,50.00,400 05/21/19,GDST,81.00,88.00,81.00,84.00,60500 05/21/19,GDYR,1920.00,1965.00,1920.00,1920.00,3700 05/21/19,GEMA,330.00,330.00,328.00,328.00,20300 05/21/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 05/21/19,GGRM,78975.00,80000.00,78975.00,79375.00,893600 05/21/19,GHON,1200.00,1200.00,1200.00,1200.00,1000 05/21/19,GIAA,430.00,434.00,410.00,416.00,13835200 05/21/19,GJTL,630.00,655.00,620.00,635.00,8789800 05/21/19,GLOB,338.00,338.00,338.00,338.00,0 05/21/19,GMCW,860.00,860.00,860.00,860.00,0 05/21/19,GMFI,208.00,212.00,208.00,208.00,7612500 05/21/19,GMTD,19700.00,19700.00,19700.00,19700.00,100 05/21/19,GOLD,555.00,555.00,555.00,555.00,0 05/21/19,GOLL,50.00,50.00,50.00,50.00,0 05/21/19,GOOD,1550.00,1585.00,1550.00,1585.00,17300 05/21/19,GPRA,95.00,97.00,93.00,96.00,329600 05/21/19,GREN,328.00,328.00,328.00,328.00,0 05/21/19,GSMF,109.00,112.00,105.00,109.00,312900 05/21/19,GTBO,131.00,144.00,131.00,136.00,121200 05/21/19,GWSA,188.00,190.00,188.00,190.00,479500 05/21/19,GZCO,50.00,51.00,50.00,51.00,14190900 05/21/19,HADE,50.00,50.00,50.00,50.00,500 05/21/19,HDFA,173.00,173.00,173.00,173.00,100 05/21/19,HDTX,120.00,120.00,120.00,120.00,0 05/21/19,HEAL,3490.00,3490.00,3430.00,3480.00,200300 05/21/19,HELI,159.00,178.00,159.00,169.00,1337900 05/21/19,HELI-W,20.00,23.00,19.00,20.00,11797500 05/21/19,HERO,885.00,885.00,885.00,885.00,1500 05/21/19,HEXA,2990.00,3030.00,2980.00,3030.00,6600 05/21/19,HITS,650.00,670.00,650.00,670.00,1100 05/21/19,HKMU,342.00,350.00,340.00,344.00,12412900 05/21/19,HMSP,3250.00,3330.00,3250.00,3270.00,24828300 05/21/19,HOKI,675.00,695.00,665.00,680.00,23817900 05/21/19,HOKI-W,530.00,620.00,510.00,620.00,310800 05/21/19,HOME,101.00,101.00,98.00,99.00,9069100 05/21/19,HOTL,150.00,160.00,150.00,158.00,3594800 05/21/19,HRME,326.00,328.00,290.00,320.00,1273400 05/21/19,HRTA,254.00,254.00,254.00,254.00,0 05/21/19,HRUM,1275.00,1350.00,1260.00,1350.00,7519800 05/21/19,IATA,50.00,50.00,50.00,50.00,600 05/21/19,IBFN,200.00,200.00,200.00,200.00,1100 05/21/19,IBFN-W,39.00,42.00,39.00,42.00,65300 05/21/19,IBST,8300.00,8300.00,8300.00,8300.00,0 05/21/19,ICBP,9375.00,9650.00,9375.00,9625.00,2987200 05/21/19,ICON,96.00,96.00,96.00,96.00,100 05/21/19,IDPR,412.00,420.00,412.00,420.00,7000 05/21/19,IGAR,356.00,356.00,356.00,356.00,1000 05/21/19,IIKP,71.00,72.00,60.00,61.00,163773500 05/21/19,IKAI,141.00,159.00,140.00,149.00,21024000 05/21/19,IKBI,250.00,252.00,250.00,252.00,10000 05/21/19,IMAS,2600.00,2610.00,2550.00,2610.00,125000 05/21/19,IMJS,510.00,515.00,505.00,510.00,710300 05/21/19,IMPC,880.00,890.00,860.00,890.00,1729800 05/21/19,INAF,3900.00,3900.00,3740.00,3750.00,24847800 05/21/19,INAI,430.00,438.00,428.00,438.00,4600 05/21/19,INCF,234.00,266.00,200.00,266.00,124600 05/21/19,INCI,494.00,500.00,484.00,498.00,17000 05/21/19,INCO,2460.00,2630.00,2460.00,2540.00,10487900 05/21/19,INDF,6225.00,6325.00,6200.00,6250.00,9653100 05/21/19,INDR,4600.00,4800.00,4600.00,4670.00,13100 05/21/19,INDS,2280.00,2280.00,2280.00,2280.00,128300 05/21/19,INDX,66.00,69.00,66.00,68.00,61500 05/21/19,INDY,1235.00,1320.00,1230.00,1285.00,9410300 05/21/19,INKP,5875.00,6450.00,5875.00,6300.00,8984800 05/21/19,INPC,68.00,69.00,67.00,68.00,572900 05/21/19,INPC-W,9.00,9.00,8.00,9.00,3241900 05/21/19,INPP,790.00,790.00,780.00,780.00,600 05/21/19,INPS,3080.00,3080.00,3080.00,3080.00,600 05/21/19,INRU,550.00,550.00,550.00,550.00,100 05/21/19,INTA,486.00,486.00,482.00,482.00,1400 05/21/19,INTA-W,288.00,288.00,288.00,288.00,0 05/21/19,INTD,160.00,160.00,160.00,160.00,100 05/21/19,INTP,18100.00,19200.00,18100.00,18525.00,2277200 05/21/19,IPCC,1240.00,1240.00,1235.00,1235.00,106900 05/21/19,IPCM,238.00,242.00,228.00,238.00,311900 05/21/19,IPOL,102.00,103.00,99.00,102.00,391600 05/21/19,ISAT,1765.00,1880.00,1765.00,1800.00,3359400 05/21/19,ISSP,93.00,98.00,92.00,93.00,13549100 05/21/19,ITMA,755.00,755.00,710.00,710.00,5800 05/21/19,ITMG,16225.00,17300.00,16225.00,17025.00,763100 05/21/19,ITTG,82.00,82.00,82.00,82.00,0 05/21/19,JAST,625.00,715.00,490.00,590.00,15174300 05/21/19,JAWA,127.00,127.00,127.00,127.00,100 05/21/19,JAYA,120.00,125.00,115.00,116.00,5692000 05/21/19,JAYA-W,33.00,38.00,31.00,34.00,4429400 05/21/19,JECC,6150.00,6150.00,6150.00,6150.00,0 05/21/19,JGLE,50.00,50.00,50.00,50.00,300 05/21/19,JIHD,468.00,468.00,460.00,460.00,40000 05/21/19,JKON,458.00,458.00,458.00,458.00,0 05/21/19,JKSW,60.00,60.00,60.00,60.00,0 05/21/19,JMAS,855.00,855.00,855.00,855.00,0 05/21/19,JPFA,1370.00,1410.00,1350.00,1360.00,38279300 05/21/19,JRPT,580.00,590.00,575.00,585.00,2676600 05/21/19,JSKY,1230.00,1300.00,1180.00,1300.00,2087400 05/21/19,JSMR,5325.00,5425.00,5325.00,5325.00,6904800 05/21/19,JSPT,1245.00,1245.00,1245.00,1245.00,0 05/21/19,JTPE,935.00,940.00,845.00,880.00,9755000 05/21/19,KAEF,3180.00,3230.00,3170.00,3180.00,275600 05/21/19,KARW,70.00,83.00,68.00,74.00,408700 05/21/19,KBLI,488.00,525.00,486.00,494.00,55936600 05/21/19,KBLM,226.00,236.00,226.00,226.00,69700 05/21/19,KBLV,414.00,420.00,400.00,402.00,5500 05/21/19,KBRI,50.00,50.00,50.00,50.00,0 05/21/19,KDSI,965.00,970.00,950.00,950.00,17300 05/21/19,KIAS,100.00,100.00,100.00,100.00,0 05/21/19,KICI,278.00,278.00,250.00,250.00,2000 05/21/19,KIJA,250.00,252.00,250.00,250.00,16187100 05/21/19,KINO,2460.00,2520.00,2450.00,2480.00,68800 05/21/19,KIOS,625.00,690.00,625.00,650.00,1000 05/21/19,KIOS-W,100.00,496.00,100.00,496.00,5000 05/21/19,KKGI,185.00,214.00,178.00,178.00,487000 05/21/19,KLBF,1325.00,1390.00,1325.00,1340.00,12531500 05/21/19,KMTR,318.00,340.00,312.00,314.00,17300 05/21/19,KOBX,151.00,168.00,151.00,162.00,611400 05/21/19,KOIN,250.00,250.00,196.00,212.00,25200 05/21/19,KONI,282.00,282.00,282.00,282.00,0 05/21/19,KOPI,650.00,660.00,650.00,655.00,56600 05/21/19,KPAL,130.00,130.00,122.00,124.00,87000 05/21/19,KPAL-W,95.00,108.00,76.00,76.00,200100 05/21/19,KPAS,114.00,122.00,112.00,113.00,20989700 05/21/19,KPAS-W,37.00,41.00,34.00,37.00,1700700 05/21/19,KPIG,134.00,134.00,132.00,132.00,61000 05/21/19,KRAH,2270.00,2280.00,2270.00,2280.00,11500 05/21/19,KRAS,368.00,374.00,366.00,368.00,3157600 05/21/19,KREN,545.00,555.00,530.00,550.00,107089000 05/21/19,LAND,1090.00,1195.00,965.00,1070.00,1484400 05/21/19,LAPD,50.00,50.00,50.00,50.00,10100 05/21/19,LCGP,114.00,114.00,114.00,114.00,0 05/21/19,LCKM,328.00,328.00,326.00,328.00,47000 05/21/19,LEAD,53.00,55.00,52.00,53.00,9039000 05/21/19,LINK,4170.00,4250.00,4170.00,4230.00,916700 05/21/19,LION,580.00,580.00,580.00,580.00,0 05/21/19,LMAS,60.00,60.00,58.00,60.00,200400 05/21/19,LMPI,148.00,148.00,143.00,147.00,300 05/21/19,LMSH,525.00,575.00,500.00,525.00,32200 05/21/19,LPCK,1550.00,1550.00,1510.00,1515.00,333200 05/21/19,LPGI,3400.00,3400.00,3400.00,3400.00,0 05/21/19,LPIN,1130.00,1130.00,1120.00,1120.00,2000 05/21/19,LPKR,318.00,322.00,312.00,318.00,38129400 05/21/19,LPLI,138.00,138.00,138.00,138.00,0 05/21/19,LPPF,3700.00,3780.00,3660.00,3760.00,13159200 05/21/19,LPPS,99.00,101.00,99.00,100.00,308000 05/21/19,LRNA,160.00,176.00,160.00,165.00,234400 05/21/19,LSIP,1100.00,1125.00,1085.00,1110.00,5116100 05/21/19,LTLS,625.00,645.00,620.00,640.00,321200 05/21/19,LUCK,1325.00,1400.00,1325.00,1400.00,8843300 05/21/19,MABA,50.00,51.00,50.00,50.00,1360306000 05/21/19,MAGP,50.00,50.00,50.00,50.00,300 05/21/19,MAIN,1065.00,1100.00,1040.00,1050.00,3673700 05/21/19,MAMI,131.00,133.00,126.00,132.00,270621100 05/21/19,MAMIP,600.00,600.00,600.00,600.00,0 05/21/19,MAPA,5200.00,5400.00,5175.00,5200.00,978900 05/21/19,MAPB,1760.00,1805.00,1760.00,1805.00,1300 05/21/19,MAPI,850.00,890.00,850.00,870.00,10407300 05/21/19,MARI,238.00,246.00,238.00,246.00,7222900 05/21/19,MARK,496.00,500.00,494.00,498.00,1867100 05/21/19,MASA,454.00,565.00,452.00,565.00,374200 05/21/19,MAYA,7000.00,7000.00,7000.00,7000.00,400 05/21/19,MBAP,2370.00,2370.00,2320.00,2350.00,24600 05/21/19,MBSS,620.00,645.00,600.00,615.00,2006200 05/21/19,MBTO,134.00,134.00,134.00,134.00,100 05/21/19,MCAS,3490.00,3510.00,3480.00,3490.00,1555100 05/21/19,MCOR,123.00,151.00,123.00,150.00,8194500 05/21/19,MDIA,126.00,135.00,119.00,135.00,814000 05/21/19,MDKA,3920.00,3920.00,3800.00,3830.00,110300 05/21/19,MDKI,202.00,214.00,202.00,214.00,5500 05/21/19,MDLN,248.00,262.00,246.00,248.00,6188800 05/21/19,MDRN,50.00,50.00,50.00,50.00,100 05/21/19,MEDC,780.00,795.00,760.00,765.00,10229600 05/21/19,MEDC-W,216.00,228.00,216.00,218.00,253900 05/21/19,MEGA,5975.00,5975.00,5975.00,5975.00,0 05/21/19,MERK,4010.00,4010.00,3990.00,4000.00,128500 05/21/19,META,179.00,189.00,179.00,185.00,114400 05/21/19,MFIN,1000.00,1080.00,1000.00,1080.00,71600 05/21/19,MFMI,550.00,550.00,450.00,464.00,12900 05/21/19,MGNA,50.00,50.00,50.00,50.00,200 05/21/19,MGRO,805.00,825.00,800.00,805.00,5384400 05/21/19,MICE,408.00,408.00,408.00,408.00,7400 05/21/19,MIDI,1200.00,1200.00,1200.00,1200.00,100 05/21/19,MIKA,2020.00,2100.00,1870.00,1975.00,7048200 05/21/19,MINA,1235.00,1530.00,1235.00,1530.00,73176400 05/21/19,MIRA,50.00,50.00,50.00,50.00,800 05/21/19,MITI,51.00,51.00,51.00,51.00,0 05/21/19,MKNT,185.00,185.00,175.00,175.00,800 05/21/19,MKPI,14000.00,16725.00,14000.00,16725.00,200 05/21/19,MLBI,19800.00,19800.00,19750.00,19800.00,1400 05/21/19,MLIA,1350.00,1410.00,1350.00,1390.00,2630900 05/21/19,MLPL,108.00,109.00,105.00,105.00,4110000 05/21/19,MLPT,840.00,840.00,840.00,840.00,0 05/21/19,MMLP,400.00,400.00,370.00,378.00,64900 05/21/19,MNCN,925.00,945.00,925.00,945.00,60274800 05/21/19,MOLI,1055.00,1055.00,1045.00,1045.00,15500 05/21/19,MPMX,1235.00,1285.00,1220.00,1255.00,4255800 05/21/19,MPOW,120.00,120.00,120.00,120.00,100 05/21/19,MPPA,176.00,182.00,174.00,176.00,2778000 05/21/19,MPRO,695.00,695.00,570.00,650.00,48400 05/21/19,MRAT,168.00,170.00,168.00,168.00,1200 05/21/19,MREI,6150.00,6150.00,6150.00,6150.00,0 05/21/19,MSIN,320.00,320.00,312.00,320.00,594500 05/21/19,MSKY,975.00,980.00,975.00,980.00,141500 05/21/19,MTDL,1030.00,1045.00,1025.00,1035.00,2898000 05/21/19,MTFN,50.00,50.00,50.00,50.00,0 05/21/19,MTLA,430.00,450.00,430.00,450.00,29700 05/21/19,MTPS,1160.00,1290.00,920.00,1165.00,15943900 05/21/19,MTPS-W,330.00,330.00,286.00,290.00,1293800 05/21/19,MTRA,376.00,380.00,376.00,380.00,134500 05/21/19,MTSM,176.00,176.00,166.00,166.00,11000 05/21/19,MTWI,76.00,76.00,70.00,71.00,456500 05/21/19,MYOH,1225.00,1250.00,1200.00,1240.00,332400 05/21/19,MYOR,2560.00,2600.00,2550.00,2550.00,386600 05/21/19,MYRX,100.00,101.00,100.00,101.00,398875700 05/21/19,MYRXP,50.00,50.00,50.00,50.00,100 05/21/19,MYTX,74.00,79.00,70.00,75.00,511700 05/21/19,NAGA,236.00,236.00,216.00,216.00,43600 05/21/19,NASA,655.00,660.00,655.00,655.00,2193700 05/21/19,NASA-W,605.00,605.00,605.00,605.00,500 05/21/19,NATO,735.00,790.00,730.00,770.00,34919500 05/21/19,NATO-W,404.00,406.00,404.00,406.00,6700 05/21/19,NELY,157.00,158.00,157.00,158.00,14500 05/21/19,NFCX,2530.00,2600.00,2530.00,2590.00,2696900 05/21/19,NICK,300.00,300.00,278.00,290.00,900 05/21/19,NIKL,2300.00,2300.00,2060.00,2120.00,6473200 05/21/19,NIPS,258.00,258.00,218.00,218.00,3811400 05/21/19,NIRO,131.00,131.00,130.00,130.00,160100 05/21/19,NISP,855.00,865.00,845.00,850.00,217000 05/21/19,NOBU,960.00,960.00,960.00,960.00,0 05/21/19,NRCA,360.00,380.00,360.00,366.00,121000 05/21/19,NUSA,54.00,59.00,54.00,58.00,694066900 05/21/19,NUSA-W,12.00,14.00,12.00,12.00,17043600 05/21/19,OASA,278.00,280.00,278.00,278.00,1100 05/21/19,OCAP,2100.00,2100.00,2100.00,2100.00,0 05/21/19,OKAS,160.00,160.00,150.00,150.00,200 05/21/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 05/21/19,PADI,560.00,600.00,555.00,600.00,1689000 05/21/19,PALM,250.00,260.00,250.00,260.00,2400 05/21/19,PANI,102.00,106.00,102.00,103.00,99700 05/21/19,PANR,388.00,392.00,386.00,390.00,1367600 05/21/19,PANS,1430.00,1430.00,1425.00,1425.00,1900 05/21/19,PBID,1065.00,1065.00,1035.00,1065.00,118500 05/21/19,PBRX,545.00,555.00,545.00,555.00,483600 05/21/19,PBSA,645.00,660.00,620.00,650.00,16400 05/21/19,PCAR,4170.00,4170.00,4040.00,4040.00,6092700 05/21/19,PDES,1330.00,1330.00,1330.00,1330.00,0 05/21/19,PEGE,178.00,178.00,178.00,178.00,0 05/21/19,PEHA,1550.00,1790.00,1550.00,1620.00,189600 05/21/19,PGAS,1890.00,1965.00,1890.00,1925.00,34267400 05/21/19,PGLI,410.00,410.00,410.00,410.00,100 05/21/19,PICO,278.00,280.00,278.00,280.00,500 05/21/19,PJAA,1280.00,1310.00,1280.00,1310.00,200 05/21/19,PKPK,81.00,89.00,80.00,89.00,36500 05/21/19,PLAS,50.00,50.00,50.00,50.00,0 05/21/19,PLIN,3790.00,3790.00,3790.00,3790.00,0 05/21/19,PNBN,1190.00,1205.00,1150.00,1185.00,832800 05/21/19,PNBS,54.00,59.00,53.00,55.00,4337700 05/21/19,PNIN,1235.00,1275.00,1210.00,1240.00,493900 05/21/19,PNLF,320.00,328.00,300.00,308.00,69158500 05/21/19,PNSE,620.00,620.00,620.00,620.00,0 05/21/19,POLA,1275.00,1275.00,1250.00,1250.00,30300 05/21/19,POLA-W,950.00,1020.00,950.00,1020.00,9000 05/21/19,POLI,950.00,950.00,940.00,950.00,1700 05/21/19,POLL,1210.00,1210.00,1210.00,1210.00,0 05/21/19,POLY,85.00,95.00,85.00,93.00,787300 05/21/19,POOL,1885.00,2350.00,1875.00,2280.00,88035700 05/21/19,POOL-W,4010.00,4010.00,4010.00,4010.00,0 05/21/19,PORT,530.00,530.00,530.00,530.00,0 05/21/19,POSA,462.00,476.00,380.00,398.00,50692500 05/21/19,POSA-W,16.00,17.00,11.00,12.00,495250900 05/21/19,POWR,900.00,925.00,895.00,895.00,1103600 05/21/19,PPRE,386.00,390.00,382.00,386.00,5204900 05/21/19,PPRO,115.00,119.00,115.00,115.00,27341700 05/21/19,PRAS,153.00,153.00,151.00,153.00,6300 05/21/19,PRDA,3460.00,3560.00,3460.00,3550.00,9400 05/21/19,PRIM,442.00,462.00,420.00,460.00,2300 05/21/19,PRIM-W,40.00,49.00,38.00,42.00,114400 05/21/19,PSAB,182.00,185.00,181.00,182.00,409800 05/21/19,PSDN,200.00,200.00,200.00,200.00,0 05/21/19,PSKT,50.00,50.00,50.00,50.00,500 05/21/19,PSKT-W,25.00,25.00,25.00,25.00,0 05/21/19,PSSI,138.00,159.00,138.00,150.00,1254900 05/21/19,PTBA,2830.00,2880.00,2810.00,2810.00,35060000 05/21/19,PTIS,262.00,262.00,262.00,262.00,0 05/21/19,PTPP,1890.00,1905.00,1840.00,1870.00,33149500 05/21/19,PTRO,1510.00,1590.00,1510.00,1550.00,273300 05/21/19,PTSN,775.00,775.00,750.00,765.00,241100 05/21/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 05/21/19,PUDP,370.00,370.00,370.00,370.00,400 05/21/19,PWON,635.00,655.00,630.00,645.00,39908100 05/21/19,PYFA,193.00,193.00,193.00,193.00,0 05/21/19,PZZA,1185.00,1185.00,1145.00,1145.00,2900 05/21/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 05/21/19,R-LQ45X,975.00,977.00,971.00,971.00,93500 05/21/19,RAJA,276.00,284.00,258.00,262.00,3023100 05/21/19,RALS,1755.00,1755.00,1670.00,1700.00,3737100 05/21/19,RANC,380.00,380.00,374.00,374.00,5000 05/21/19,RBMS,81.00,82.00,77.00,77.00,3740500 05/21/19,RDTX,6000.00,6000.00,6000.00,6000.00,0 05/21/19,RELI,186.00,250.00,186.00,250.00,200 05/21/19,RICY,164.00,174.00,164.00,174.00,39800 05/21/19,RIGS,300.00,308.00,298.00,306.00,1036700 05/21/19,RIMO,131.00,131.00,129.00,129.00,990847700 05/21/19,RISE,535.00,570.00,530.00,560.00,2910200 05/21/19,RMBA,400.00,430.00,400.00,420.00,41200 05/21/19,RODA,238.00,254.00,238.00,252.00,120300 05/21/19,ROTI,1295.00,1315.00,1275.00,1300.00,675000 05/21/19,RUIS,240.00,240.00,240.00,240.00,0 05/21/19,SAFE,202.00,208.00,202.00,208.00,354000 05/21/19,SAME,525.00,530.00,498.00,510.00,1713600 05/21/19,SAPX,820.00,835.00,820.00,835.00,150000 05/21/19,SATU,117.00,120.00,115.00,115.00,625400 05/21/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 05/21/19,SCCO,9150.00,9150.00,9150.00,9150.00,0 05/21/19,SCMA,1540.00,1580.00,1515.00,1520.00,4997100 05/21/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 05/21/19,SDMU,50.00,50.00,50.00,50.00,228500 05/21/19,SDPC,105.00,105.00,104.00,104.00,100400 05/21/19,SDRA,845.00,845.00,845.00,845.00,2000 05/21/19,SGRO,2330.00,2330.00,2320.00,2330.00,26500 05/21/19,SHID,4100.00,4100.00,4100.00,4100.00,0 05/21/19,SHIP,790.00,795.00,780.00,785.00,1391300 05/21/19,SIAP,83.00,83.00,83.00,83.00,0 05/21/19,SIDO,950.00,960.00,905.00,925.00,769000 05/21/19,SILO,4500.00,4530.00,4380.00,4430.00,198500 05/21/19,SIMA,64.00,65.00,61.00,61.00,6356800 05/21/19,SIMP,358.00,362.00,352.00,354.00,3926000 05/21/19,SIPD,1000.00,1000.00,870.00,920.00,2200 05/21/19,SKBM,320.00,372.00,320.00,372.00,11200 05/21/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 05/21/19,SKRN,386.00,388.00,382.00,384.00,254200 05/21/19,SKYB,284.00,284.00,284.00,284.00,0 05/21/19,SMAR,4110.00,4110.00,4110.00,4110.00,0 05/21/19,SMBR,640.00,660.00,635.00,640.00,829200 05/21/19,SMCB,1340.00,1550.00,1340.00,1485.00,41700 05/21/19,SMDM,148.00,150.00,142.00,150.00,107200 05/21/19,SMDR,284.00,292.00,282.00,288.00,604900 05/21/19,SMGR,11025.00,11250.00,10725.00,10825.00,10817900 05/21/19,SMMA,9700.00,9900.00,9700.00,9700.00,42000 05/21/19,SMMT,122.00,131.00,122.00,126.00,541900 05/21/19,SMRA,995.00,1020.00,985.00,995.00,3792800 05/21/19,SMRU,128.00,128.00,117.00,123.00,855200 05/21/19,SMSM,1585.00,1615.00,1585.00,1585.00,3337300 05/21/19,SOCI,185.00,197.00,184.00,188.00,57394800 05/21/19,SONA,5700.00,5700.00,5700.00,5700.00,0 05/21/19,SOSS,382.00,410.00,382.00,396.00,128500 05/21/19,SOSS-W,33.00,33.00,29.00,32.00,3864400 05/21/19,SOTS,264.00,264.00,244.00,250.00,3100 05/21/19,SOTS-W,64.00,64.00,54.00,63.00,44400 05/21/19,SPMA,272.00,280.00,272.00,280.00,160900 05/21/19,SPTO,955.00,955.00,950.00,950.00,5744200 05/21/19,SQMI,184.00,195.00,180.00,190.00,439500 05/21/19,SRAJ,190.00,250.00,190.00,200.00,4200 05/21/19,SRIL,342.00,350.00,338.00,346.00,335618900 05/21/19,SRSN,67.00,70.00,66.00,68.00,3991000 05/21/19,SRTG,3850.00,3850.00,3770.00,3780.00,85200 05/21/19,SSIA,585.00,595.00,585.00,595.00,29440700 05/21/19,SSMS,975.00,1020.00,950.00,1020.00,68434500 05/21/19,SSTM,400.00,400.00,362.00,400.00,16300 05/21/19,STAR,99.00,109.00,97.00,98.00,51686800 05/21/19,STTP,3800.00,3800.00,3800.00,3800.00,0 05/21/19,SUGI,50.00,50.00,50.00,50.00,300 05/21/19,SULI,67.00,71.00,65.00,70.00,872300 05/21/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 05/21/19,SURE,2980.00,2980.00,2960.00,2960.00,5800 05/21/19,SWAT,119.00,120.00,117.00,118.00,8758600 05/21/19,TALF,312.00,312.00,312.00,312.00,0 05/21/19,TAMU,4740.00,4840.00,4740.00,4800.00,13168100 05/21/19,TARA,745.00,770.00,745.00,770.00,41676700 05/21/19,TAXI,90.00,90.00,90.00,90.00,0 05/21/19,TBIG,3100.00,3150.00,3090.00,3110.00,11883800 05/21/19,TBLA,740.00,765.00,735.00,740.00,1919600 05/21/19,TBMS,900.00,900.00,880.00,890.00,3100 05/21/19,TCID,14550.00,14550.00,14550.00,14550.00,0 05/21/19,TCPI,6075.00,6250.00,6000.00,6000.00,696400 05/21/19,TDPM,290.00,294.00,288.00,288.00,17168500 05/21/19,TELE,640.00,640.00,600.00,600.00,1022600 05/21/19,TFCO,690.00,690.00,670.00,670.00,200 05/21/19,TGKA,3990.00,3990.00,3990.00,3990.00,100 05/21/19,TGRA,815.00,825.00,810.00,815.00,44303900 05/21/19,TIFA,165.00,165.00,165.00,165.00,500 05/21/19,TINS,1085.00,1115.00,1080.00,1085.00,11326200 05/21/19,TIRA,200.00,244.00,200.00,234.00,4300 05/21/19,TIRT,70.00,70.00,59.00,59.00,218600 05/21/19,TKIM,6050.00,6900.00,6050.00,6825.00,3517100 05/21/19,TLKM,3600.00,3630.00,3550.00,3600.00,106104000 05/21/19,TMAS,750.00,760.00,750.00,760.00,6500 05/21/19,TMPI,50.00,50.00,50.00,50.00,0 05/21/19,TMPO,179.00,179.00,178.00,178.00,400 05/21/19,TNCA,252.00,252.00,252.00,252.00,300 05/21/19,TOBA,1845.00,1845.00,1710.00,1735.00,19100 05/21/19,TOPS,660.00,660.00,645.00,660.00,2745900 05/21/19,TOTL,545.00,550.00,540.00,540.00,571900 05/21/19,TOTO,358.00,362.00,352.00,360.00,15100 05/21/19,TOWR,695.00,695.00,660.00,680.00,10137000 05/21/19,TPIA,4970.00,5100.00,4970.00,5025.00,1859100 05/21/19,TPMA,300.00,308.00,300.00,308.00,21700 05/21/19,TRAM,110.00,116.00,110.00,112.00,1023873900 05/21/19,TRAM-W,54.00,56.00,52.00,54.00,182400 05/21/19,TRIL,50.00,50.00,50.00,50.00,0 05/21/19,TRIM,140.00,140.00,140.00,140.00,100 05/21/19,TRIO,50.00,50.00,50.00,50.00,6900 05/21/19,TRIS,212.00,212.00,202.00,210.00,38600 05/21/19,TRST,370.00,370.00,370.00,370.00,0 05/21/19,TRUK,98.00,106.00,97.00,100.00,10287800 05/21/19,TRUS,324.00,324.00,280.00,308.00,4700 05/21/19,TSPC,1600.00,1620.00,1585.00,1600.00,227100 05/21/19,TUGU,2960.00,2960.00,2960.00,2960.00,5000 05/21/19,TURI,1125.00,1125.00,1125.00,1125.00,0 05/21/19,ULTJ,1315.00,1350.00,1305.00,1335.00,634400 05/21/19,UNIC,4200.00,4240.00,4200.00,4240.00,600 05/21/19,UNIT,200.00,200.00,200.00,200.00,0 05/21/19,UNSP,102.00,103.00,99.00,102.00,74900 05/21/19,UNTR,24500.00,25200.00,24300.00,24725.00,6887900 05/21/19,UNVR,42275.00,42850.00,42275.00,42375.00,2526700 05/21/19,URBN,2390.00,2390.00,2380.00,2390.00,96300 05/21/19,URBN-W,72.00,75.00,66.00,70.00,801600 05/21/19,VICO,101.00,101.00,99.00,99.00,35500 05/21/19,VINS,96.00,97.00,96.00,96.00,5000 05/21/19,VINS-W,40.00,48.00,34.00,37.00,561300 05/21/19,VIVA,119.00,123.00,118.00,121.00,6724100 05/21/19,VOKS,300.00,304.00,296.00,296.00,3145100 05/21/19,VRNA,125.00,125.00,125.00,125.00,0 05/21/19,WAPO,83.00,83.00,79.00,80.00,491100 05/21/19,WEGE,294.00,312.00,294.00,302.00,54744900 05/21/19,WEHA,144.00,146.00,143.00,144.00,2149000 05/21/19,WICO,575.00,625.00,575.00,620.00,1500 05/21/19,WIIM,226.00,248.00,222.00,244.00,47429200 05/21/19,WIKA,2010.00,2090.00,2000.00,2080.00,38324900 05/21/19,WINS,202.00,204.00,202.00,202.00,40000 05/21/19,WOMF,308.00,318.00,308.00,318.00,373500 05/21/19,WOOD,900.00,935.00,900.00,910.00,28732100 05/21/19,WSBP,374.00,382.00,370.00,372.00,47139100 05/21/19,WSKT,1685.00,1730.00,1680.00,1690.00,47917200 05/21/19,WTON,494.00,525.00,494.00,505.00,29379900 05/21/19,XBID,546.00,546.00,546.00,546.00,0 05/21/19,XBLQ,500.00,500.00,500.00,500.00,0 05/21/19,XBNI,977.00,977.00,977.00,977.00,0 05/21/19,XBSK,392.00,392.00,392.00,392.00,0 05/21/19,XCID,64.00,66.00,64.00,65.00,8600 05/21/19,XCIS,106.00,106.00,106.00,106.00,0 05/21/19,XDIF,470.00,470.00,470.00,470.00,0 05/21/19,XIHD,485.00,485.00,485.00,485.00,200 05/21/19,XIIC,1055.00,1055.00,1055.00,1055.00,0 05/21/19,XIIF,659.00,659.00,659.00,659.00,100 05/21/19,XIIT,518.00,529.00,518.00,529.00,2500 05/21/19,XIJI,629.00,629.00,629.00,629.00,0 05/21/19,XIPI,156.00,156.00,156.00,156.00,0 05/21/19,XISB,398.00,398.00,398.00,398.00,0 05/21/19,XISC,707.00,711.00,707.00,711.00,1700 05/21/19,XISI,326.00,326.00,326.00,326.00,100 05/21/19,XISR,368.00,368.00,366.00,366.00,300 05/21/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 05/21/19,XMTS,531.00,531.00,531.00,531.00,0 05/21/19,XPDV,464.00,464.00,464.00,464.00,500 05/21/19,XPES,406.00,406.00,406.00,406.00,800 05/21/19,XPFT,554.00,554.00,554.00,554.00,0 05/21/19,XPID,497.00,497.00,497.00,497.00,0 05/21/19,XPLC,482.00,482.00,482.00,482.00,300 05/21/19,XPLQ,493.00,493.00,493.00,493.00,0 05/21/19,XPMI,920.00,933.00,920.00,933.00,1900 05/21/19,XPSG,419.00,419.00,419.00,419.00,0 05/21/19,XSBC,105.00,105.00,105.00,105.00,1500 05/21/19,YELO,188.00,189.00,181.00,185.00,440800 05/21/19,YELO-W,29.00,29.00,26.00,26.00,3711900 05/21/19,YPAS,525.00,525.00,452.00,452.00,400 05/21/19,YULE,144.00,154.00,144.00,144.00,500 05/21/19,ZBRA,50.00,50.00,50.00,50.00,0 05/21/19,ZINC,560.00,565.00,555.00,555.00,13938700 05/21/19,ZONE,635.00,640.00,630.00,630.00,709800