,,,,,, 05/06/19,AALI,10900.00,10900.00,10700.00,10900.00,396200 05/06/19,ABBA,142.00,145.00,136.00,137.00,13364900 05/06/19,ABDA,6900.00,6900.00,6900.00,6900.00,0 05/06/19,ABMM,2050.00,2050.00,2050.00,2050.00,0 05/06/19,ACES,1615.00,1615.00,1580.00,1600.00,14464100 05/06/19,ACST,1535.00,1545.00,1535.00,1535.00,56000 05/06/19,ADES,1000.00,1040.00,995.00,1020.00,170400 05/06/19,ADHI,1595.00,1600.00,1560.00,1570.00,8832000 05/06/19,ADMF,10000.00,10025.00,9900.00,9975.00,51100 05/06/19,ADMG,238.00,280.00,238.00,270.00,7296900 05/06/19,ADRO,1300.00,1325.00,1290.00,1315.00,36012900 05/06/19,AGII,545.00,545.00,535.00,540.00,427100 05/06/19,AGRO,320.00,320.00,316.00,318.00,1652700 05/06/19,AGRS,308.00,320.00,308.00,310.00,54600 05/06/19,AHAP,62.00,62.00,61.00,61.00,200 05/06/19,AIMS,180.00,180.00,180.00,180.00,0 05/06/19,AISA,168.00,168.00,168.00,168.00,0 05/06/19,AKKU,50.00,50.00,50.00,50.00,200 05/06/19,AKPI,570.00,570.00,570.00,570.00,0 05/06/19,AKRA,4070.00,4280.00,4040.00,4270.00,7776200 05/06/19,AKSI,254.00,254.00,254.00,254.00,0 05/06/19,ALDO,334.00,334.00,256.00,320.00,19700 05/06/19,ALKA,350.00,350.00,330.00,330.00,6200 05/06/19,ALMI,470.00,470.00,434.00,446.00,165400 05/06/19,ALTO,382.00,396.00,382.00,396.00,1100 05/06/19,AMAG,300.00,300.00,300.00,300.00,0 05/06/19,AMFG,5025.00,5050.00,4840.00,5050.00,26400 05/06/19,AMIN,402.00,402.00,402.00,402.00,0 05/06/19,AMRT,980.00,1080.00,970.00,1010.00,625000 05/06/19,ANDI,1550.00,1550.00,1550.00,1550.00,2000200 05/06/19,ANJT,925.00,925.00,925.00,925.00,1200 05/06/19,ANTM,780.00,780.00,745.00,760.00,83337600 05/06/19,APEX,810.00,810.00,810.00,810.00,0 05/06/19,APIC,560.00,570.00,560.00,565.00,15604700 05/06/19,APIC-W,560.00,400.00,400.00,400.00,0 05/06/19,APII,170.00,177.00,164.00,171.00,82100 05/06/19,APLI,89.00,89.00,89.00,89.00,200 05/06/19,APLN,168.00,168.00,164.00,165.00,6184700 05/06/19,APOL,58.00,58.00,58.00,58.00,0 05/06/19,APOL-W2,1.00,1.00,1.00,1.00,0 05/06/19,ARGO,825.00,825.00,825.00,825.00,0 05/06/19,ARII,800.00,840.00,800.00,840.00,137000 05/06/19,ARMY,310.00,316.00,310.00,310.00,218979300 05/06/19,ARNA,510.00,515.00,510.00,515.00,382600 05/06/19,ARTA,376.00,376.00,376.00,376.00,200 05/06/19,ARTI,50.00,50.00,50.00,50.00,100 05/06/19,ARTO,160.00,160.00,160.00,160.00,0 05/06/19,ASBI,292.00,304.00,292.00,292.00,1600 05/06/19,ASDM,1020.00,1020.00,1020.00,1020.00,0 05/06/19,ASGR,1250.00,1260.00,1235.00,1245.00,47400 05/06/19,ASII,7350.00,7450.00,7300.00,7425.00,22291100 05/06/19,ASJT,252.00,252.00,240.00,242.00,200600 05/06/19,ASMI,725.00,725.00,710.00,720.00,838300 05/06/19,ASRI,332.00,332.00,320.00,326.00,5017300 05/06/19,ASRM,2200.00,2200.00,2150.00,2180.00,6200 05/06/19,ASSA,815.00,815.00,770.00,795.00,4102200 05/06/19,ATIC,790.00,790.00,750.00,750.00,9500 05/06/19,ATPK,194.00,194.00,194.00,194.00,0 05/06/19,AUTO,1500.00,1550.00,1500.00,1515.00,298900 05/06/19,BABP,50.00,50.00,50.00,50.00,18400 05/06/19,BABP-W2,38.00,38.00,38.00,38.00,500 05/06/19,BABP-W3,49.00,49.00,42.00,48.00,1800 05/06/19,BACA,314.00,314.00,310.00,314.00,22800 05/06/19,BACA-W2,314.00,100.00,100.00,100.00,0 05/06/19,BAJA,101.00,104.00,99.00,102.00,120700 05/06/19,BALI,1550.00,1550.00,1550.00,1550.00,1700 05/06/19,BAPA,94.00,95.00,91.00,91.00,43800 05/06/19,BATA,580.00,605.00,580.00,580.00,34900 05/06/19,BAYU,2070.00,2070.00,2070.00,2070.00,0 05/06/19,BBCA,28000.00,28300.00,27975.00,28100.00,7329900 05/06/19,BBHI,164.00,164.00,160.00,160.00,6200 05/06/19,BBKP,300.00,300.00,292.00,292.00,6418800 05/06/19,BBLD,480.00,480.00,480.00,480.00,0 05/06/19,BBMD,1520.00,1520.00,1520.00,1520.00,0 05/06/19,BBNI,9100.00,9125.00,8750.00,8875.00,27776100 05/06/19,BBRI,4300.00,4300.00,4190.00,4230.00,143009800 05/06/19,BBRM,50.00,50.00,50.00,50.00,100 05/06/19,BBTN,2450.00,2450.00,2370.00,2380.00,20603000 05/06/19,BBYB,270.00,286.00,266.00,280.00,1742300 05/06/19,BCAP,152.00,165.00,148.00,152.00,4055000 05/06/19,BCIC,450.00,450.00,450.00,450.00,0 05/06/19,BCIP,78.00,85.00,75.00,77.00,5177400 05/06/19,BDMN,5875.00,6100.00,5500.00,5500.00,26094700 05/06/19,BEEF,182.00,185.00,179.00,180.00,3445000 05/06/19,BEEF-W,52.00,55.00,51.00,51.00,1183400 05/06/19,BEKS,50.00,50.00,50.00,50.00,29800 05/06/19,BELL,306.00,316.00,298.00,300.00,899800 05/06/19,BEST,278.00,278.00,266.00,272.00,19352300 05/06/19,BFIN,670.00,670.00,625.00,650.00,2000 05/06/19,BGTG,80.00,80.00,77.00,78.00,3116000 05/06/19,BHIT,77.00,79.00,74.00,75.00,19030400 05/06/19,BIKA,250.00,250.00,248.00,248.00,200 05/06/19,BIMA,51.00,51.00,50.00,50.00,98000 05/06/19,BINA,805.00,845.00,795.00,815.00,435900 05/06/19,BIPI,50.00,50.00,50.00,50.00,357800 05/06/19,BIPP,84.00,84.00,84.00,84.00,2200 05/06/19,BIPP-W2,84.00,1.00,1.00,1.00,0 05/06/19,BIRD,3150.00,3160.00,3040.00,3090.00,155000 05/06/19,BISI,1500.00,1500.00,1450.00,1480.00,182300 05/06/19,BJBR,1930.00,1935.00,1885.00,1900.00,12887300 05/06/19,BJTM,685.00,685.00,670.00,670.00,12491800 05/06/19,BKDP,57.00,57.00,57.00,57.00,101300 05/06/19,BKSL,106.00,108.00,103.00,105.00,59227600 05/06/19,BKSL-W,29.00,29.00,28.00,29.00,3472700 05/06/19,BKSW,188.00,188.00,188.00,188.00,0 05/06/19,BLTA,50.00,50.00,50.00,50.00,26500 05/06/19,BLTZ,4950.00,4950.00,4950.00,4950.00,0 05/06/19,BMAS,338.00,338.00,316.00,338.00,36300 05/06/19,BMRI,7500.00,7575.00,7325.00,7525.00,50478300 05/06/19,BMSR,117.00,117.00,117.00,117.00,400 05/06/19,BMTR,398.00,406.00,382.00,396.00,26358900 05/06/19,BNBA,290.00,290.00,284.00,284.00,61900 05/06/19,BNBR,50.00,50.00,50.00,50.00,200 05/06/19,BNGA,1030.00,1055.00,1030.00,1035.00,2167900 05/06/19,BNII,252.00,252.00,246.00,250.00,1048000 05/06/19,BNLI,925.00,940.00,910.00,925.00,13488400 05/06/19,BOGA,755.00,755.00,730.00,730.00,7138800 05/06/19,BOGA-W,755.00,520.00,520.00,520.00,0 05/06/19,BOLT,820.00,820.00,810.00,810.00,103700 05/06/19,BORN,50.00,50.00,50.00,50.00,0 05/06/19,BOSS,1650.00,1650.00,1600.00,1640.00,321100 05/06/19,BPFI,650.00,650.00,650.00,650.00,0 05/06/19,BPII,6500.00,6500.00,6500.00,6500.00,0 05/06/19,BPTR,78.00,78.00,71.00,78.00,18600 05/06/19,BRAM,9000.00,9300.00,9000.00,9300.00,1400 05/06/19,BRIS,550.00,550.00,535.00,540.00,4404500 05/06/19,BRMS,50.00,50.00,50.00,50.00,255600 05/06/19,BRNA,1070.00,1070.00,1065.00,1065.00,25000 05/06/19,BRPT,4030.00,4030.00,3630.00,3890.00,27020200 05/06/19,BRPT-W,4030.00,2300.00,2300.00,2300.00,0 05/06/19,BSDE,1300.00,1300.00,1255.00,1265.00,16435900 05/06/19,BSIM,565.00,565.00,565.00,565.00,0 05/06/19,BSIM-W3,54.00,72.00,54.00,72.00,2700 05/06/19,BSSR,1910.00,1910.00,1880.00,1880.00,1300 05/06/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 05/06/19,BTEK,107.00,107.00,101.00,102.00,2372600 05/06/19,BTEL,50.00,50.00,50.00,50.00,36600 05/06/19,BTON,236.00,236.00,202.00,222.00,947100 05/06/19,BTPN,3700.00,3700.00,3600.00,3680.00,721100 05/06/19,BTPS,2540.00,2540.00,2520.00,2540.00,50842600 05/06/19,BUDI,104.00,106.00,103.00,103.00,2022100 05/06/19,BUKK,1960.00,1960.00,1900.00,1960.00,37000 05/06/19,BULL,189.00,193.00,184.00,189.00,43531900 05/06/19,BULL-W,83.00,91.00,83.00,86.00,77900 05/06/19,BULL-W2,24.00,25.00,22.00,23.00,3210900 05/06/19,BUMI,123.00,123.00,114.00,118.00,288975800 05/06/19,BUVA,103.00,103.00,100.00,102.00,21537300 05/06/19,BVIC,160.00,160.00,157.00,158.00,88100 05/06/19,BWPT,160.00,160.00,156.00,158.00,5552100 05/06/19,BYAN,19000.00,19000.00,19000.00,19000.00,0 05/06/19,CAKK,114.00,114.00,106.00,106.00,17238900 05/06/19,CAKK-W,48.00,51.00,46.00,46.00,3411600 05/06/19,CAMP,605.00,615.00,580.00,605.00,1743900 05/06/19,CANI,167.00,167.00,167.00,167.00,100 05/06/19,CARS,2560.00,2590.00,2560.00,2590.00,360800 05/06/19,CASA,332.00,348.00,326.00,346.00,6366000 05/06/19,CASA-W,250.00,258.00,125.00,250.00,9000 05/06/19,CASS,675.00,720.00,675.00,710.00,8200 05/06/19,CEKA,1220.00,1290.00,1220.00,1285.00,146000 05/06/19,CENT,87.00,87.00,86.00,86.00,1283600 05/06/19,CFIN,320.00,322.00,316.00,318.00,506800 05/06/19,CINT,290.00,290.00,290.00,290.00,2300 05/06/19,CITA,1495.00,1495.00,1495.00,1495.00,200 05/06/19,CITY,322.00,322.00,302.00,322.00,54100 05/06/19,CITY-W,140.00,140.00,123.00,139.00,10300 05/06/19,CKRA,76.00,76.00,76.00,76.00,0 05/06/19,CLAY,3120.00,3130.00,3120.00,3130.00,3600 05/06/19,CLEO,306.00,320.00,298.00,320.00,15281600 05/06/19,CLPI,785.00,835.00,760.00,810.00,306600 05/06/19,CMNP,1235.00,1235.00,1215.00,1220.00,226800 05/06/19,CMPP,206.00,206.00,200.00,202.00,26300 05/06/19,CNKO,50.00,50.00,50.00,50.00,10100 05/06/19,CNTB,250.00,250.00,250.00,250.00,0 05/06/19,CNTX,484.00,484.00,484.00,484.00,0 05/06/19,COCO,920.00,920.00,905.00,910.00,9125800 05/06/19,COCO-W,199.00,199.00,188.00,188.00,8400 05/06/19,COWL,250.00,250.00,242.00,242.00,235700 05/06/19,CPIN,4950.00,4950.00,4860.00,4890.00,11112900 05/06/19,CPRI,103.00,104.00,98.00,98.00,25629500 05/06/19,CPRI-W,74.00,75.00,69.00,70.00,2063700 05/06/19,CPRO,50.00,50.00,50.00,50.00,12600 05/06/19,CSAP,580.00,580.00,560.00,580.00,146500 05/06/19,CSIS,111.00,111.00,106.00,109.00,2554800 05/06/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 05/06/19,CTRA,1020.00,1040.00,995.00,1020.00,14315600 05/06/19,CTTH,108.00,108.00,105.00,108.00,86300 05/06/19,DART,320.00,320.00,320.00,320.00,0 05/06/19,DAYA,216.00,216.00,216.00,216.00,0 05/06/19,DEAL,1075.00,1075.00,1015.00,1015.00,27038400 05/06/19,DEAL-W,995.00,995.00,995.00,995.00,168000 05/06/19,DEFI,1765.00,1770.00,1765.00,1770.00,300 05/06/19,DEWA,50.00,50.00,50.00,50.00,5200 05/06/19,DFAM,805.00,820.00,795.00,800.00,492800 05/06/19,DFAM-W,805.00,630.00,630.00,630.00,0 05/06/19,DGIK,50.00,50.00,50.00,50.00,100 05/06/19,DIGI,1710.00,1715.00,1700.00,1715.00,7800 05/06/19,DILD,334.00,334.00,328.00,328.00,5758800 05/06/19,DIVA,2880.00,2890.00,2880.00,2890.00,145700 05/06/19,DKFT,210.00,210.00,200.00,200.00,1299300 05/06/19,DLTA,7025.00,7025.00,6850.00,6850.00,8200 05/06/19,DMAS,240.00,240.00,226.00,232.00,10907400 05/06/19,DNAR,258.00,258.00,256.00,256.00,10200 05/06/19,DNET,3170.00,3190.00,3170.00,3190.00,130600 05/06/19,DOID,540.00,540.00,515.00,540.00,20978500 05/06/19,DPNS,306.00,306.00,306.00,306.00,200 05/06/19,DPUM,129.00,129.00,124.00,124.00,108900 05/06/19,DSFI,121.00,124.00,119.00,119.00,122300 05/06/19,DSNG,378.00,378.00,370.00,370.00,1385600 05/06/19,DSSA,14500.00,14500.00,14500.00,14500.00,0 05/06/19,DUCK,1665.00,1705.00,1605.00,1650.00,617600 05/06/19,DUTI,7000.00,7150.00,7000.00,7150.00,13800 05/06/19,DVLA,2200.00,2250.00,2200.00,2250.00,122700 05/06/19,DWGL,96.00,96.00,94.00,96.00,15400 05/06/19,DWGL-W,25.00,25.00,23.00,24.00,1920300 05/06/19,DYAN,115.00,117.00,111.00,115.00,12759800 05/06/19,ECII,1100.00,1100.00,1100.00,1100.00,2000 05/06/19,EKAD,810.00,815.00,810.00,810.00,83900 05/06/19,ELSA,366.00,370.00,356.00,362.00,19932200 05/06/19,ELTY,50.00,50.00,50.00,50.00,200 05/06/19,EMDE,248.00,248.00,244.00,244.00,28300 05/06/19,EMTK,8200.00,8200.00,8200.00,8200.00,1000 05/06/19,ENRG,60.00,60.00,58.00,59.00,24498500 05/06/19,EPMT,2300.00,2300.00,2300.00,2300.00,30000 05/06/19,ERAA,1130.00,1140.00,1060.00,1065.00,61058900 05/06/19,ERTX,122.00,132.00,121.00,122.00,2000 05/06/19,ESSA,316.00,324.00,308.00,318.00,17135200 05/06/19,ESTI,99.00,100.00,99.00,100.00,1573100 05/06/19,ETWA,60.00,60.00,60.00,60.00,100 05/06/19,EXCL,2800.00,2880.00,2700.00,2850.00,21344400 05/06/19,FAST,2550.00,2800.00,2380.00,2380.00,27000 05/06/19,FASW,8050.00,8050.00,8025.00,8025.00,34500 05/06/19,FILM,1005.00,1010.00,955.00,955.00,6016800 05/06/19,FINN,50.00,50.00,50.00,50.00,33000 05/06/19,FIRE,6850.00,6925.00,6725.00,6725.00,20735000 05/06/19,FIRE-W,6850.00,6100.00,6100.00,6100.00,0 05/06/19,FISH,3730.00,3730.00,3730.00,3730.00,0 05/06/19,FMII,685.00,685.00,685.00,685.00,0 05/06/19,FOOD,175.00,181.00,173.00,176.00,287900 05/06/19,FORU,99.00,99.00,99.00,99.00,0 05/06/19,FORZ,785.00,820.00,785.00,820.00,3661100 05/06/19,FORZ-W,785.00,500.00,500.00,500.00,0 05/06/19,FPNI,153.00,155.00,152.00,153.00,1421300 05/06/19,FREN,316.00,322.00,310.00,318.00,50837600 05/06/19,FREN-W,160.00,163.00,157.00,157.00,463400 05/06/19,GAMA,50.00,50.00,50.00,50.00,341800 05/06/19,GDST,88.00,90.00,88.00,90.00,331300 05/06/19,GDYR,2100.00,2100.00,2100.00,2100.00,0 05/06/19,GEMA,330.00,330.00,330.00,330.00,30600 05/06/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 05/06/19,GGRM,80000.00,81500.00,79150.00,80600.00,880700 05/06/19,GHON,1255.00,1300.00,1250.00,1300.00,7900 05/06/19,GIAA,426.00,426.00,412.00,420.00,28908200 05/06/19,GJTL,740.00,740.00,710.00,710.00,6621000 05/06/19,GLOB,370.00,370.00,340.00,352.00,18000 05/06/19,GMCW,860.00,860.00,860.00,860.00,0 05/06/19,GMFI,222.00,226.00,220.00,222.00,6868000 05/06/19,GMTD,19500.00,19500.00,19500.00,19500.00,100 05/06/19,GOLD,550.00,550.00,436.00,520.00,18000 05/06/19,GOLL,50.00,50.00,50.00,50.00,0 05/06/19,GOOD,1750.00,1750.00,1730.00,1735.00,79700 05/06/19,GPRA,97.00,97.00,96.00,96.00,35500 05/06/19,GREN,328.00,328.00,328.00,328.00,0 05/06/19,GSMF,110.00,110.00,109.00,109.00,200 05/06/19,GTBO,155.00,155.00,121.00,145.00,869700 05/06/19,GWSA,194.00,204.00,194.00,195.00,94500 05/06/19,GZCO,51.00,52.00,50.00,50.00,4217200 05/06/19,HADE,50.00,50.00,50.00,50.00,0 05/06/19,HDFA,142.00,142.00,142.00,142.00,300 05/06/19,HDTX,119.00,119.00,119.00,119.00,300 05/06/19,HEAL,3610.00,3610.00,3430.00,3500.00,149900 05/06/19,HELI,132.00,138.00,131.00,134.00,136000 05/06/19,HELI-W,19.00,21.00,19.00,20.00,423000 05/06/19,HERO,980.00,980.00,980.00,980.00,900 05/06/19,HEXA,3080.00,3080.00,3030.00,3030.00,3500 05/06/19,HITS,700.00,700.00,610.00,650.00,5100 05/06/19,HKMU,350.00,354.00,344.00,350.00,15791900 05/06/19,HMSP,3340.00,3430.00,3320.00,3390.00,9985600 05/06/19,HOKI,625.00,640.00,605.00,630.00,28251400 05/06/19,HOKI-W,505.00,610.00,505.00,610.00,26000 05/06/19,HOME,89.00,90.00,85.00,86.00,13932400 05/06/19,HOTL,123.00,128.00,123.00,128.00,3888600 05/06/19,HRME,340.00,340.00,280.00,310.00,482700 05/06/19,HRTA,254.00,256.00,244.00,244.00,42200 05/06/19,HRUM,1310.00,1310.00,1285.00,1300.00,2922900 05/06/19,IATA,50.00,50.00,50.00,50.00,2400 05/06/19,IBFN,274.00,274.00,220.00,220.00,2900 05/06/19,IBFN-W,274.00,46.00,46.00,46.00,0 05/06/19,IBST,8300.00,8300.00,8300.00,8300.00,500 05/06/19,ICBP,9425.00,9650.00,9425.00,9600.00,4011200 05/06/19,ICON,97.00,105.00,97.00,103.00,360600 05/06/19,IDPR,446.00,446.00,446.00,446.00,0 05/06/19,IGAR,372.00,374.00,370.00,372.00,700 05/06/19,IIKP,89.00,89.00,74.00,82.00,148894700 05/06/19,IKAI,165.00,165.00,159.00,164.00,16417300 05/06/19,IKBI,244.00,244.00,244.00,244.00,4000 05/06/19,IMAS,2750.00,2750.00,2620.00,2630.00,122300 05/06/19,IMJS,605.00,610.00,585.00,595.00,1041700 05/06/19,IMPC,855.00,870.00,855.00,870.00,189400 05/06/19,INAF,3850.00,3890.00,3850.00,3850.00,42800 05/06/19,INAI,430.00,440.00,428.00,440.00,17300 05/06/19,INCF,334.00,334.00,290.00,314.00,168200 05/06/19,INCI,500.00,510.00,500.00,510.00,154300 05/06/19,INCO,2880.00,2920.00,2820.00,2900.00,4969900 05/06/19,INDF,6600.00,6800.00,6550.00,6775.00,3462800 05/06/19,INDR,4750.00,4980.00,4750.00,4840.00,18000 05/06/19,INDS,2300.00,2400.00,2290.00,2290.00,464100 05/06/19,INDX,71.00,74.00,71.00,73.00,4900 05/06/19,INDY,1650.00,1685.00,1620.00,1680.00,13926500 05/06/19,INKP,6500.00,6975.00,6425.00,6925.00,4030700 05/06/19,INPC,72.00,72.00,71.00,72.00,1236700 05/06/19,INPC-W,10.00,10.00,8.00,9.00,1217300 05/06/19,INPP,840.00,840.00,840.00,840.00,0 05/06/19,INPS,3100.00,3100.00,3000.00,3080.00,5600 05/06/19,INRU,580.00,580.00,580.00,580.00,4500 05/06/19,INTA,464.00,480.00,464.00,480.00,2400 05/06/19,INTA-W,464.00,250.00,250.00,250.00,0 05/06/19,INTD,174.00,174.00,174.00,174.00,0 05/06/19,INTP,19350.00,20600.00,19200.00,20300.00,2149400 05/06/19,IPCC,1320.00,1320.00,1310.00,1310.00,9700 05/06/19,IPCM,300.00,300.00,270.00,280.00,752900 05/06/19,IPOL,95.00,95.00,91.00,92.00,509500 05/06/19,ISAT,2450.00,2450.00,2260.00,2270.00,5763600 05/06/19,ISSP,104.00,104.00,101.00,101.00,6635600 05/06/19,ITMA,795.00,795.00,795.00,795.00,100 05/06/19,ITMG,18025.00,18350.00,17825.00,18125.00,730300 05/06/19,ITTG,82.00,82.00,82.00,82.00,0 05/06/19,JAWA,123.00,123.00,123.00,123.00,1500 05/06/19,JAYA,140.00,140.00,130.00,134.00,3217200 05/06/19,JAYA-W,44.00,44.00,41.00,42.00,1082300 05/06/19,JECC,6150.00,6150.00,6150.00,6150.00,0 05/06/19,JGLE,50.00,50.00,50.00,50.00,0 05/06/19,JIHD,494.00,494.00,494.00,494.00,100 05/06/19,JKON,444.00,444.00,444.00,444.00,0 05/06/19,JKSW,60.00,60.00,60.00,60.00,0 05/06/19,JMAS,855.00,855.00,855.00,855.00,0 05/06/19,JPFA,1540.00,1540.00,1455.00,1505.00,31286300 05/06/19,JRPT,600.00,600.00,585.00,595.00,4807000 05/06/19,JSKY,1235.00,1340.00,1175.00,1330.00,42866400 05/06/19,JSMR,5625.00,5700.00,5475.00,5625.00,7094000 05/06/19,JSPT,1225.00,1225.00,1225.00,1225.00,2000 05/06/19,JTPE,805.00,805.00,795.00,805.00,1002600 05/06/19,KAEF,2990.00,3000.00,2850.00,2900.00,1436300 05/06/19,KARW,82.00,82.00,76.00,77.00,36600 05/06/19,KBLI,454.00,476.00,438.00,470.00,55432300 05/06/19,KBLM,242.00,258.00,240.00,246.00,597900 05/06/19,KBLV,430.00,430.00,420.00,420.00,600 05/06/19,KBRI,50.00,50.00,50.00,50.00,0 05/06/19,KDSI,965.00,965.00,965.00,965.00,20800 05/06/19,KIAS,100.00,100.00,100.00,100.00,0 05/06/19,KICI,264.00,300.00,264.00,300.00,10300 05/06/19,KIJA,252.00,260.00,250.00,254.00,11060500 05/06/19,KINO,2570.00,2580.00,2560.00,2560.00,26700 05/06/19,KIOS,685.00,705.00,685.00,700.00,293500 05/06/19,KIOS-W,685.00,690.00,690.00,690.00,0 05/06/19,KKGI,240.00,248.00,232.00,248.00,101700 05/06/19,KLBF,1470.00,1485.00,1460.00,1475.00,28357200 05/06/19,KMTR,320.00,320.00,314.00,316.00,82500 05/06/19,KOBX,175.00,175.00,170.00,173.00,632300 05/06/19,KOIN,220.00,220.00,220.00,220.00,1500 05/06/19,KONI,312.00,316.00,268.00,268.00,46300 05/06/19,KOPI,630.00,630.00,625.00,630.00,50700 05/06/19,KPAL,185.00,185.00,175.00,175.00,79700 05/06/19,KPAL-W,93.00,123.00,93.00,94.00,10200 05/06/19,KPAS,143.00,164.00,142.00,154.00,53822500 05/06/19,KPAS-W,42.00,50.00,42.00,47.00,19334800 05/06/19,KPIG,133.00,133.00,132.00,132.00,152700 05/06/19,KRAH,2190.00,2200.00,2190.00,2190.00,9100 05/06/19,KRAS,410.00,410.00,400.00,404.00,3815300 05/06/19,KREN,605.00,610.00,595.00,600.00,74581800 05/06/19,LAND,950.00,950.00,890.00,890.00,7400 05/06/19,LAPD,50.00,50.00,50.00,50.00,0 05/06/19,LCGP,114.00,114.00,114.00,114.00,0 05/06/19,LCKM,328.00,328.00,328.00,328.00,5000 05/06/19,LEAD,63.00,63.00,60.00,60.00,33377300 05/06/19,LINK,4280.00,4350.00,4240.00,4300.00,519200 05/06/19,LION,575.00,575.00,575.00,575.00,6300 05/06/19,LMAS,57.00,60.00,57.00,59.00,124900 05/06/19,LMPI,148.00,148.00,148.00,148.00,0 05/06/19,LMSH,555.00,555.00,550.00,550.00,2400 05/06/19,LPCK,1890.00,1890.00,1735.00,1760.00,2332600 05/06/19,LPGI,3200.00,3200.00,3200.00,3200.00,100 05/06/19,LPIN,1450.00,1450.00,1435.00,1440.00,4600 05/06/19,LPKR,326.00,326.00,318.00,322.00,38503900 05/06/19,LPLI,144.00,144.00,126.00,130.00,12100 05/06/19,LPPF,4000.00,4100.00,3960.00,4090.00,8541400 05/06/19,LPPS,99.00,102.00,99.00,101.00,260900 05/06/19,LRNA,132.00,132.00,131.00,131.00,89000 05/06/19,LSIP,1130.00,1130.00,1090.00,1100.00,4779800 05/06/19,LTLS,725.00,735.00,690.00,720.00,377000 05/06/19,LUCK,1020.00,1120.00,995.00,1070.00,6165500 05/06/19,MABA,50.00,51.00,50.00,51.00,1426231500 05/06/19,MAGP,50.00,50.00,50.00,50.00,0 05/06/19,MAIN,1205.00,1230.00,1165.00,1185.00,5385600 05/06/19,MAMI,146.00,146.00,141.00,141.00,57863400 05/06/19,MAMIP,146.00,600.00,600.00,600.00,0 05/06/19,MAPA,5900.00,5925.00,5900.00,5900.00,31100 05/06/19,MAPB,1960.00,1960.00,1945.00,1945.00,800 05/06/19,MAPI,990.00,990.00,965.00,970.00,14468500 05/06/19,MARI,252.00,252.00,248.00,248.00,7269800 05/06/19,MARK,510.00,515.00,494.00,494.00,2818100 05/06/19,MASA,835.00,840.00,835.00,835.00,8474500 05/06/19,MAYA,7250.00,7250.00,7250.00,7250.00,0 05/06/19,MBAP,2400.00,2440.00,2380.00,2400.00,35500 05/06/19,MBSS,680.00,680.00,650.00,655.00,2218200 05/06/19,MBTO,121.00,124.00,112.00,112.00,26800 05/06/19,MCAS,3540.00,3560.00,3470.00,3470.00,1045300 05/06/19,MCOR,145.00,149.00,145.00,148.00,522800 05/06/19,MDIA,129.00,129.00,121.00,122.00,58100 05/06/19,MDKA,3990.00,4000.00,3930.00,4000.00,255000 05/06/19,MDKI,234.00,234.00,220.00,220.00,95300 05/06/19,MDLN,292.00,292.00,280.00,282.00,10390000 05/06/19,MDRN,50.00,50.00,50.00,50.00,0 05/06/19,MEDC,800.00,815.00,790.00,795.00,13797200 05/06/19,MEDC-W,228.00,240.00,228.00,234.00,495800 05/06/19,MEGA,5525.00,5525.00,5250.00,5500.00,1900 05/06/19,MERK,4010.00,4020.00,3980.00,4000.00,220800 05/06/19,META,198.00,198.00,196.00,198.00,23600 05/06/19,MFIN,1025.00,1025.00,1025.00,1025.00,20000 05/06/19,MFMI,600.00,600.00,600.00,600.00,0 05/06/19,MGNA,50.00,50.00,50.00,50.00,0 05/06/19,MGRO,845.00,845.00,830.00,845.00,4470100 05/06/19,MICE,440.00,448.00,422.00,438.00,29100 05/06/19,MIDI,1200.00,1200.00,1200.00,1200.00,0 05/06/19,MIKA,2200.00,2200.00,2150.00,2150.00,1298900 05/06/19,MINA,990.00,1000.00,790.00,915.00,15096600 05/06/19,MIRA,50.00,50.00,50.00,50.00,0 05/06/19,MITI,51.00,51.00,51.00,51.00,0 05/06/19,MKNT,166.00,168.00,164.00,164.00,27200 05/06/19,MKPI,17175.00,17175.00,17175.00,17175.00,0 05/06/19,MLBI,19800.00,19825.00,19775.00,19800.00,16100 05/06/19,MLIA,1305.00,1335.00,1300.00,1330.00,907100 05/06/19,MLPL,122.00,122.00,117.00,117.00,5023400 05/06/19,MLPT,890.00,890.00,890.00,890.00,4100 05/06/19,MMLP,420.00,420.00,408.00,408.00,35400 05/06/19,MNCN,900.00,925.00,880.00,900.00,29967100 05/06/19,MOLI,1085.00,1085.00,1035.00,1085.00,19600 05/06/19,MPMX,1320.00,1320.00,1265.00,1285.00,1832700 05/06/19,MPOW,120.00,120.00,120.00,120.00,16300 05/06/19,MPPA,202.00,206.00,187.00,193.00,17028300 05/06/19,MPRO,810.00,810.00,810.00,810.00,100 05/06/19,MRAT,167.00,171.00,167.00,171.00,244700 05/06/19,MREI,6000.00,6300.00,6000.00,6300.00,600 05/06/19,MSIN,326.00,330.00,312.00,318.00,1229900 05/06/19,MSKY,975.00,1000.00,955.00,990.00,161500 05/06/19,MTDL,1100.00,1100.00,1070.00,1080.00,4925200 05/06/19,MTFN,50.00,50.00,50.00,50.00,0 05/06/19,MTLA,440.00,440.00,440.00,440.00,1000 05/06/19,MTPS,950.00,1180.00,730.00,955.00,15929800 05/06/19,MTPS-W,222.00,268.00,200.00,234.00,912700 05/06/19,MTRA,368.00,368.00,368.00,368.00,0 05/06/19,MTSM,210.00,210.00,210.00,210.00,100 05/06/19,MTWI,59.00,66.00,59.00,65.00,54900 05/06/19,MYOH,1260.00,1285.00,1235.00,1245.00,2161700 05/06/19,MYOR,2610.00,2640.00,2570.00,2600.00,2836800 05/06/19,MYRX,100.00,101.00,99.00,101.00,306152900 05/06/19,MYRXP,100.00,50.00,50.00,50.00,0 05/06/19,MYTX,75.00,75.00,75.00,75.00,14800 05/06/19,NAGA,254.00,256.00,254.00,256.00,167500 05/06/19,NASA,630.00,635.00,630.00,635.00,6116300 05/06/19,NASA-W,630.00,610.00,610.00,610.00,0 05/06/19,NATO,690.00,700.00,690.00,700.00,15871900 05/06/19,NATO-W,400.00,402.00,400.00,402.00,3700 05/06/19,NELY,164.00,164.00,158.00,162.00,47300 05/06/19,NFCX,2690.00,2690.00,2630.00,2680.00,1238200 05/06/19,NICK,320.00,324.00,274.00,318.00,43600 05/06/19,NIKL,2400.00,2470.00,2400.00,2430.00,7700 05/06/19,NIPS,350.00,350.00,344.00,348.00,1740500 05/06/19,NIRO,130.00,130.00,130.00,130.00,3429400 05/06/19,NISP,895.00,895.00,880.00,890.00,14700 05/06/19,NOBU,850.00,850.00,850.00,850.00,500 05/06/19,NRCA,406.00,410.00,404.00,404.00,484100 05/06/19,NUSA,69.00,69.00,65.00,65.00,281181800 05/06/19,NUSA-W,14.00,14.00,13.00,13.00,8702600 05/06/19,OASA,348.00,410.00,330.00,330.00,19211100 05/06/19,OCAP,2100.00,2100.00,2100.00,2100.00,0 05/06/19,OKAS,150.00,160.00,150.00,160.00,5900 05/06/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 05/06/19,PADI,545.00,550.00,472.00,550.00,11074800 05/06/19,PALM,252.00,252.00,244.00,250.00,4900 05/06/19,PANI,107.00,110.00,107.00,107.00,661900 05/06/19,PANR,398.00,398.00,396.00,396.00,1221200 05/06/19,PANS,1435.00,1435.00,1420.00,1420.00,118900 05/06/19,PBID,1075.00,1085.00,1070.00,1075.00,6700 05/06/19,PBRX,498.00,505.00,496.00,500.00,3979000 05/06/19,PBSA,670.00,670.00,670.00,670.00,100 05/06/19,PCAR,4340.00,4350.00,4340.00,4340.00,1857000 05/06/19,PDES,1330.00,1330.00,1330.00,1330.00,0 05/06/19,PEGE,178.00,178.00,178.00,178.00,300 05/06/19,PEHA,2240.00,2260.00,2170.00,2180.00,117600 05/06/19,PGAS,2200.00,2230.00,2150.00,2190.00,30485500 05/06/19,PGLI,390.00,390.00,386.00,386.00,1300 05/06/19,PICO,280.00,280.00,280.00,280.00,0 05/06/19,PJAA,1320.00,1320.00,1320.00,1320.00,400 05/06/19,PKPK,86.00,88.00,85.00,88.00,8500 05/06/19,PLAS,50.00,50.00,50.00,50.00,0 05/06/19,PLIN,3800.00,3800.00,3800.00,3800.00,0 05/06/19,PNBN,1255.00,1260.00,1215.00,1260.00,5378300 05/06/19,PNBS,61.00,61.00,59.00,60.00,6157600 05/06/19,PNIN,1405.00,1420.00,1330.00,1375.00,962400 05/06/19,PNLF,370.00,376.00,358.00,364.00,34285500 05/06/19,PNSE,590.00,590.00,590.00,590.00,200 05/06/19,POLA,1390.00,1390.00,1375.00,1385.00,20300 05/06/19,POLA-W,800.00,800.00,800.00,800.00,33200 05/06/19,POLI,1100.00,1200.00,1100.00,1185.00,5900 05/06/19,POLL,1370.00,1370.00,1370.00,1370.00,0 05/06/19,POLY,114.00,133.00,111.00,121.00,18731400 05/06/19,POOL,1985.00,1985.00,1760.00,1980.00,74077300 05/06/19,POOL-W,1985.00,4010.00,4010.00,4010.00,0 05/06/19,PORT,600.00,600.00,600.00,600.00,0 05/06/19,POWR,910.00,915.00,905.00,915.00,1094500 05/06/19,PPRE,392.00,392.00,384.00,388.00,5841500 05/06/19,PPRO,138.00,138.00,130.00,135.00,14355700 05/06/19,PRAS,169.00,169.00,169.00,169.00,11100 05/06/19,PRDA,3340.00,3390.00,3230.00,3310.00,124900 05/06/19,PRIM,454.00,456.00,454.00,454.00,2000 05/06/19,PRIM-W,47.00,48.00,40.00,43.00,254100 05/06/19,PSAB,189.00,190.00,186.00,186.00,880000 05/06/19,PSDN,216.00,216.00,216.00,216.00,0 05/06/19,PSKT,50.00,50.00,50.00,50.00,0 05/06/19,PSKT-W,25.00,25.00,25.00,25.00,0 05/06/19,PSSI,165.00,167.00,160.00,162.00,4551300 05/06/19,PTBA,3710.00,3830.00,3700.00,3790.00,19066900 05/06/19,PTIS,262.00,262.00,262.00,262.00,0 05/06/19,PTPP,2190.00,2210.00,2110.00,2150.00,25709200 05/06/19,PTRO,1750.00,1750.00,1690.00,1700.00,751400 05/06/19,PTSN,760.00,785.00,660.00,755.00,541600 05/06/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 05/06/19,PUDP,332.00,332.00,332.00,332.00,500 05/06/19,PWON,675.00,680.00,655.00,665.00,25812100 05/06/19,PYFA,190.00,200.00,190.00,199.00,300 05/06/19,PZZA,1210.00,1230.00,1205.00,1210.00,1284300 05/06/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 05/06/19,R-LQ45X,1030.00,1030.00,1015.00,1024.00,12300 05/06/19,RAJA,302.00,304.00,268.00,280.00,6740500 05/06/19,RALS,1770.00,1770.00,1740.00,1760.00,4943200 05/06/19,RANC,402.00,402.00,360.00,362.00,13400 05/06/19,RBMS,95.00,99.00,91.00,92.00,14520100 05/06/19,RDTX,6850.00,6850.00,6850.00,6850.00,0 05/06/19,RELI,202.00,234.00,200.00,202.00,81500 05/06/19,RICY,189.00,190.00,178.00,183.00,142500 05/06/19,RIGS,312.00,330.00,312.00,326.00,122000 05/06/19,RIMO,133.00,136.00,131.00,132.00,527240400 05/06/19,RISE,478.00,478.00,478.00,478.00,1108000 05/06/19,RMBA,320.00,362.00,320.00,354.00,5200 05/06/19,RODA,310.00,320.00,280.00,284.00,528200 05/06/19,ROTI,1295.00,1300.00,1290.00,1295.00,222300 05/06/19,RUIS,252.00,252.00,252.00,252.00,6000 05/06/19,SAFE,200.00,206.00,200.00,200.00,318500 05/06/19,SAME,570.00,575.00,565.00,565.00,1682700 05/06/19,SAPX,700.00,700.00,700.00,700.00,100 05/06/19,SATU,112.00,113.00,110.00,110.00,3327900 05/06/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 05/06/19,SCCO,9150.00,9150.00,9150.00,9150.00,2000 05/06/19,SCMA,1745.00,1800.00,1725.00,1800.00,2473100 05/06/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 05/06/19,SDMU,52.00,53.00,51.00,52.00,714500 05/06/19,SDPC,105.00,106.00,105.00,106.00,1300 05/06/19,SDRA,840.00,850.00,830.00,850.00,14100 05/06/19,SGRO,2360.00,2400.00,2360.00,2360.00,10700 05/06/19,SHID,3270.00,3270.00,3240.00,3270.00,20900 05/06/19,SHIP,805.00,805.00,785.00,790.00,737600 05/06/19,SIAP,83.00,83.00,83.00,83.00,0 05/06/19,SIDO,985.00,990.00,955.00,985.00,3009900 05/06/19,SILO,4750.00,4750.00,4400.00,4700.00,1290100 05/06/19,SIMA,82.00,91.00,82.00,85.00,5172000 05/06/19,SIMP,410.00,410.00,402.00,404.00,2100500 05/06/19,SIPD,750.00,750.00,750.00,750.00,100 05/06/19,SKBM,515.00,515.00,486.00,486.00,300 05/06/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 05/06/19,SKRN,408.00,408.00,402.00,404.00,224700 05/06/19,SKYB,284.00,284.00,284.00,284.00,0 05/06/19,SMAR,4120.00,4120.00,4120.00,4120.00,100 05/06/19,SMBR,940.00,940.00,900.00,925.00,581800 05/06/19,SMCB,1765.00,1770.00,1740.00,1740.00,27500 05/06/19,SMDM,159.00,160.00,149.00,159.00,21600 05/06/19,SMDR,304.00,306.00,294.00,298.00,2459500 05/06/19,SMGR,11750.00,11750.00,11000.00,11150.00,18204800 05/06/19,SMMA,9900.00,9950.00,9900.00,9900.00,49800 05/06/19,SMMT,133.00,133.00,122.00,128.00,144400 05/06/19,SMRA,1015.00,1015.00,985.00,990.00,19150100 05/06/19,SMRU,196.00,198.00,174.00,190.00,223200 05/06/19,SMSM,1550.00,1560.00,1530.00,1560.00,3634000 05/06/19,SOCI,212.00,216.00,202.00,206.00,16749200 05/06/19,SONA,5700.00,5700.00,5700.00,5700.00,0 05/06/19,SOSS,466.00,466.00,432.00,450.00,10800 05/06/19,SOSS-W,40.00,41.00,38.00,38.00,1476400 05/06/19,SOTS,198.00,198.00,183.00,195.00,20900 05/06/19,SOTS-W,60.00,90.00,44.00,58.00,89600 05/06/19,SPMA,268.00,272.00,258.00,268.00,773500 05/06/19,SPTO,960.00,975.00,960.00,970.00,11551400 05/06/19,SQMI,236.00,236.00,230.00,230.00,1110200 05/06/19,SRAJ,214.00,214.00,214.00,214.00,2100 05/06/19,SRIL,338.00,340.00,336.00,338.00,19076200 05/06/19,SRSN,70.00,70.00,64.00,65.00,15764900 05/06/19,SRTG,3680.00,3700.00,3670.00,3700.00,11600 05/06/19,SSIA,625.00,635.00,605.00,610.00,46855900 05/06/19,SSMS,1090.00,1090.00,1045.00,1080.00,3996500 05/06/19,SSTM,342.00,374.00,342.00,370.00,16700 05/06/19,STAR,99.00,99.00,98.00,99.00,924900 05/06/19,STTP,3200.00,3200.00,3200.00,3200.00,0 05/06/19,SUGI,50.00,50.00,50.00,50.00,200100 05/06/19,SULI,84.00,86.00,83.00,83.00,35500 05/06/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 05/06/19,SURE,2800.00,2830.00,2790.00,2830.00,443100 05/06/19,SWAT,125.00,127.00,123.00,123.00,1316600 05/06/19,TALF,310.00,310.00,310.00,310.00,0 05/06/19,TAMU,4610.00,4680.00,4600.00,4630.00,6123800 05/06/19,TARA,745.00,745.00,740.00,745.00,59017200 05/06/19,TAXI,90.00,90.00,90.00,90.00,0 05/06/19,TBIG,3650.00,3740.00,3610.00,3740.00,3265400 05/06/19,TBLA,845.00,855.00,830.00,850.00,937200 05/06/19,TBMS,870.00,870.00,870.00,870.00,500 05/06/19,TCID,15100.00,15100.00,15100.00,15100.00,100 05/06/19,TCPI,5550.00,6100.00,5475.00,6000.00,2450600 05/06/19,TDPM,294.00,296.00,290.00,296.00,16475100 05/06/19,TELE,730.00,730.00,700.00,700.00,1700 05/06/19,TFCO,630.00,630.00,630.00,630.00,0 05/06/19,TGKA,4000.00,4000.00,4000.00,4000.00,500 05/06/19,TGRA,835.00,835.00,815.00,815.00,27814400 05/06/19,TIFA,169.00,179.00,169.00,172.00,5800 05/06/19,TINS,1300.00,1305.00,1245.00,1260.00,18487000 05/06/19,TIRA,260.00,260.00,220.00,220.00,1500 05/06/19,TIRT,70.00,72.00,70.00,72.00,500 05/06/19,TKIM,9025.00,9375.00,8950.00,9350.00,538600 05/06/19,TLKM,3760.00,3840.00,3720.00,3840.00,107167400 05/06/19,TMAS,800.00,800.00,800.00,800.00,2000 05/06/19,TMPI,50.00,50.00,50.00,50.00,0 05/06/19,TMPO,175.00,175.00,165.00,165.00,10800 05/06/19,TNCA,304.00,304.00,304.00,304.00,1700 05/06/19,TOBA,1585.00,1585.00,1585.00,1585.00,800 05/06/19,TOPS,695.00,720.00,665.00,720.00,6069000 05/06/19,TOTL,600.00,600.00,590.00,600.00,947400 05/06/19,TOTO,378.00,380.00,370.00,372.00,184100 05/06/19,TOWR,755.00,755.00,710.00,730.00,19697800 05/06/19,TPIA,5100.00,5150.00,5000.00,5075.00,2238800 05/06/19,TPMA,274.00,274.00,274.00,274.00,0 05/06/19,TRAM,116.00,117.00,111.00,114.00,1324174000 05/06/19,TRAM-W,57.00,57.00,48.00,50.00,556000 05/06/19,TRIL,50.00,50.00,50.00,50.00,0 05/06/19,TRIM,147.00,147.00,144.00,144.00,1900 05/06/19,TRIO,60.00,67.00,50.00,52.00,2340300 05/06/19,TRIS,228.00,228.00,228.00,228.00,700 05/06/19,TRST,370.00,370.00,370.00,370.00,114100 05/06/19,TRUK,111.00,112.00,109.00,110.00,276600 05/06/19,TRUS,318.00,318.00,318.00,318.00,100 05/06/19,TSPC,1730.00,1730.00,1595.00,1650.00,306200 05/06/19,TUGU,2680.00,2680.00,2680.00,2680.00,1000 05/06/19,TURI,1155.00,1155.00,1150.00,1150.00,147300 05/06/19,ULTJ,1315.00,1320.00,1280.00,1310.00,7648800 05/06/19,UNIC,5175.00,5225.00,4700.00,5150.00,8700 05/06/19,UNIT,204.00,206.00,194.00,206.00,203200 05/06/19,UNSP,110.00,111.00,107.00,107.00,278300 05/06/19,UNTR,26100.00,26925.00,26050.00,26925.00,1808300 05/06/19,UNVR,44300.00,45500.00,43900.00,45325.00,1408900 05/06/19,URBN,2360.00,2420.00,2330.00,2400.00,1220300 05/06/19,URBN-W,73.00,85.00,68.00,70.00,10149500 05/06/19,VICO,101.00,102.00,101.00,102.00,1400 05/06/19,VINS,94.00,97.00,94.00,97.00,21800 05/06/19,VINS-W,32.00,34.00,30.00,32.00,48000 05/06/19,VIVA,136.00,136.00,131.00,135.00,3182800 05/06/19,VOKS,310.00,332.00,310.00,332.00,3928000 05/06/19,VRNA,124.00,124.00,124.00,124.00,600 05/06/19,WAPO,91.00,91.00,85.00,89.00,32700 05/06/19,WEGE,358.00,358.00,326.00,334.00,38067300 05/06/19,WEHA,144.00,144.00,143.00,144.00,2131200 05/06/19,WICO,600.00,600.00,600.00,600.00,0 05/06/19,WIIM,240.00,248.00,234.00,238.00,9048100 05/06/19,WIKA,2240.00,2290.00,2210.00,2280.00,21093500 05/06/19,WINS,210.00,210.00,190.00,194.00,190900 05/06/19,WOMF,338.00,354.00,334.00,336.00,3857600 05/06/19,WOOD,840.00,875.00,820.00,870.00,27752800 05/06/19,WSBP,410.00,414.00,402.00,410.00,128229100 05/06/19,WSKT,1970.00,1970.00,1935.00,1950.00,28956900 05/06/19,WTON,560.00,565.00,540.00,555.00,28864700 05/06/19,XBID,546.00,546.00,546.00,546.00,0 05/06/19,XBLQ,500.00,500.00,500.00,500.00,0 05/06/19,XBNI,1082.00,1082.00,1082.00,1082.00,9300 05/06/19,XBSK,392.00,392.00,392.00,392.00,0 05/06/19,XCID,65.00,66.00,65.00,65.00,22500 05/06/19,XCIS,105.00,105.00,104.00,104.00,1600 05/06/19,XDIF,509.00,509.00,509.00,509.00,0 05/06/19,XIHD,510.00,510.00,503.00,504.00,5300 05/06/19,XIIC,1130.00,1134.00,1130.00,1134.00,2100 05/06/19,XIIF,690.00,690.00,680.00,689.00,10400 05/06/19,XIIT,556.00,557.00,550.00,550.00,21800 05/06/19,XIJI,680.00,681.00,670.00,681.00,10800 05/06/19,XIPI,165.00,165.00,165.00,165.00,900 05/06/19,XISB,398.00,398.00,398.00,398.00,0 05/06/19,XISC,796.00,796.00,796.00,796.00,0 05/06/19,XISI,344.00,344.00,344.00,344.00,100 05/06/19,XISR,394.00,395.00,392.00,395.00,41300 05/06/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 05/06/19,XMTS,531.00,531.00,531.00,531.00,0 05/06/19,XPDV,508.00,508.00,508.00,508.00,0 05/06/19,XPES,429.00,429.00,429.00,429.00,100 05/06/19,XPFT,554.00,554.00,554.00,554.00,0 05/06/19,XPID,548.00,548.00,548.00,548.00,0 05/06/19,XPLC,514.00,514.00,514.00,514.00,0 05/06/19,XPLQ,546.00,546.00,546.00,546.00,0 05/06/19,XPMI,975.00,1000.00,975.00,992.00,6300 05/06/19,XPSG,464.00,464.00,464.00,464.00,0 05/06/19,XSBC,114.00,114.00,113.00,113.00,800 05/06/19,YELO,244.00,258.00,232.00,244.00,2703800 05/06/19,YELO-W,38.00,44.00,36.00,38.00,15420700 05/06/19,YPAS,446.00,446.00,446.00,446.00,400 05/06/19,YULE,136.00,136.00,136.00,136.00,0 05/06/19,ZBRA,50.00,50.00,50.00,50.00,0 05/06/19,ZINC,515.00,530.00,500.00,530.00,108262300 05/06/19,ZONE,510.00,550.00,500.00,550.00,815900