,,,,,, 05/09/19,AALI,10900.00,10900.00,10475.00,10525.00,635500 05/09/19,ABBA,141.00,142.00,128.00,132.00,26620900 05/09/19,ABDA,6900.00,6900.00,6900.00,6900.00,0 05/09/19,ABMM,1905.00,1905.00,1905.00,1905.00,1000 05/09/19,ACES,1615.00,1620.00,1600.00,1605.00,18007500 05/09/19,ACST,1400.00,1425.00,1400.00,1400.00,173200 05/09/19,ADES,1090.00,1090.00,1045.00,1045.00,12900 05/09/19,ADHI,1580.00,1610.00,1540.00,1540.00,7987800 05/09/19,ADMF,10000.00,10000.00,9700.00,9850.00,50500 05/09/19,ADMG,256.00,264.00,250.00,252.00,4309500 05/09/19,ADRO,1290.00,1305.00,1275.00,1280.00,45523500 05/09/19,AGII,545.00,555.00,540.00,545.00,213500 05/09/19,AGRO,308.00,312.00,308.00,308.00,1891700 05/09/19,AGRS,310.00,324.00,300.00,324.00,7000 05/09/19,AHAP,58.00,58.00,57.00,57.00,1500 05/09/19,AIMS,180.00,180.00,180.00,180.00,0 05/09/19,AISA,168.00,168.00,168.00,168.00,0 05/09/19,AKKU,50.00,50.00,50.00,50.00,0 05/09/19,AKPI,580.00,580.00,545.00,545.00,2600 05/09/19,AKRA,4230.00,4290.00,4200.00,4250.00,5335000 05/09/19,AKSI,346.00,346.00,302.00,318.00,10400 05/09/19,ALDO,292.00,300.00,282.00,284.00,62300 05/09/19,ALKA,358.00,380.00,356.00,380.00,1500 05/09/19,ALMI,460.00,460.00,442.00,442.00,68000 05/09/19,ALTO,382.00,396.00,382.00,396.00,1100 05/09/19,AMAG,300.00,300.00,300.00,300.00,0 05/09/19,AMFG,5050.00,5050.00,5050.00,5050.00,100 05/09/19,AMIN,416.00,480.00,416.00,480.00,900 05/09/19,AMRT,985.00,985.00,905.00,930.00,2659400 05/09/19,ANDI,1535.00,1750.00,1535.00,1715.00,1799100 05/09/19,ANJT,920.00,920.00,920.00,920.00,213700 05/09/19,ANTM,765.00,770.00,730.00,730.00,55956100 05/09/19,APEX,810.00,810.00,765.00,765.00,300 05/09/19,APIC,555.00,555.00,540.00,545.00,13073500 05/09/19,APIC-W,320.00,320.00,320.00,320.00,900 05/09/19,APII,170.00,171.00,166.00,167.00,20000 05/09/19,APLI,86.00,87.00,86.00,87.00,12200 05/09/19,APLN,163.00,166.00,161.00,162.00,5904800 05/09/19,APOL,58.00,58.00,58.00,58.00,0 05/09/19,APOL-W2,1.00,1.00,1.00,1.00,0 05/09/19,ARGO,825.00,825.00,825.00,825.00,0 05/09/19,ARII,805.00,805.00,800.00,800.00,10600 05/09/19,ARMY,302.00,306.00,302.00,302.00,271525500 05/09/19,ARNA,505.00,505.00,500.00,505.00,364600 05/09/19,ARTA,340.00,340.00,330.00,330.00,300 05/09/19,ARTI,50.00,50.00,50.00,50.00,10500 05/09/19,ARTO,159.00,159.00,142.00,157.00,11900 05/09/19,ASBI,306.00,306.00,294.00,294.00,400 05/09/19,ASDM,1020.00,1020.00,1020.00,1020.00,0 05/09/19,ASGR,1225.00,1230.00,1195.00,1205.00,118800 05/09/19,ASII,7325.00,7350.00,7125.00,7150.00,42585100 05/09/19,ASJT,224.00,224.00,212.00,212.00,282800 05/09/19,ASMI,710.00,710.00,710.00,710.00,851100 05/09/19,ASRI,328.00,330.00,314.00,324.00,16054600 05/09/19,ASRM,2200.00,2200.00,2160.00,2160.00,900 05/09/19,ASSA,820.00,820.00,785.00,800.00,5230800 05/09/19,ATIC,805.00,805.00,805.00,805.00,400 05/09/19,ATPK,194.00,194.00,194.00,194.00,0 05/09/19,AUTO,1530.00,1530.00,1500.00,1500.00,320700 05/09/19,BABP,50.00,50.00,50.00,50.00,22300 05/09/19,BABP-W2,46.00,46.00,45.00,45.00,500 05/09/19,BABP-W3,2.00,47.00,2.00,38.00,4400 05/09/19,BACA,320.00,320.00,320.00,320.00,800 05/09/19,BACA-W2,320.00,100.00,100.00,100.00,0 05/09/19,BAJA,99.00,102.00,99.00,100.00,51100 05/09/19,BALI,1540.00,1540.00,1535.00,1535.00,230100 05/09/19,BAPA,92.00,93.00,86.00,92.00,76800 05/09/19,BATA,585.00,595.00,580.00,590.00,22600 05/09/19,BAYU,2000.00,2080.00,2000.00,2080.00,50900 05/09/19,BBCA,28500.00,28500.00,28125.00,28150.00,25327300 05/09/19,BBHI,160.00,162.00,160.00,160.00,96000 05/09/19,BBKP,282.00,286.00,280.00,282.00,9178100 05/09/19,BBLD,575.00,575.00,452.00,452.00,500 05/09/19,BBMD,1520.00,1520.00,1520.00,1520.00,0 05/09/19,BBNI,8600.00,8675.00,8550.00,8575.00,34914900 05/09/19,BBRI,4140.00,4160.00,4120.00,4120.00,163340000 05/09/19,BBRM,50.00,50.00,50.00,50.00,0 05/09/19,BBTN,2400.00,2420.00,2350.00,2350.00,16023500 05/09/19,BBYB,284.00,284.00,270.00,276.00,275500 05/09/19,BCAP,152.00,165.00,152.00,161.00,447600 05/09/19,BCIC,450.00,450.00,450.00,450.00,0 05/09/19,BCIP,77.00,77.00,75.00,77.00,4565300 05/09/19,BDMN,5200.00,5550.00,5200.00,5400.00,22862100 05/09/19,BEEF,182.00,185.00,179.00,179.00,2389700 05/09/19,BEEF-W,54.00,54.00,50.00,51.00,944000 05/09/19,BEKS,50.00,50.00,50.00,50.00,4100 05/09/19,BELL,318.00,322.00,316.00,322.00,465400 05/09/19,BEST,270.00,272.00,248.00,256.00,38761100 05/09/19,BFIN,635.00,635.00,635.00,635.00,1900 05/09/19,BGTG,79.00,79.00,77.00,77.00,3090600 05/09/19,BHIT,75.00,77.00,73.00,74.00,18270300 05/09/19,BIKA,200.00,246.00,200.00,206.00,600 05/09/19,BIMA,51.00,51.00,50.00,50.00,28700 05/09/19,BINA,830.00,840.00,800.00,820.00,303100 05/09/19,BIPI,50.00,50.00,50.00,50.00,554900 05/09/19,BIPP,76.00,82.00,76.00,82.00,300 05/09/19,BIPP-W2,76.00,1.00,1.00,1.00,0 05/09/19,BIRD,3080.00,3080.00,2960.00,3020.00,941200 05/09/19,BISI,1445.00,1445.00,1430.00,1440.00,691400 05/09/19,BJBR,1875.00,1900.00,1870.00,1885.00,14458400 05/09/19,BJTM,630.00,635.00,605.00,610.00,25824500 05/09/19,BKDP,57.00,58.00,57.00,58.00,2400 05/09/19,BKSL,106.00,107.00,102.00,102.00,71933700 05/09/19,BKSL-W,28.00,28.00,27.00,28.00,567600 05/09/19,BKSW,195.00,195.00,180.00,180.00,17200 05/09/19,BLTA,50.00,50.00,50.00,50.00,4500 05/09/19,BLTZ,4950.00,4950.00,4950.00,4950.00,0 05/09/19,BMAS,362.00,362.00,342.00,342.00,300 05/09/19,BMRI,7450.00,7575.00,7450.00,7500.00,45473500 05/09/19,BMSR,142.00,142.00,129.00,129.00,200 05/09/19,BMTR,390.00,400.00,370.00,370.00,27435700 05/09/19,BNBA,290.00,290.00,286.00,286.00,102500 05/09/19,BNBR,50.00,50.00,50.00,50.00,3000 05/09/19,BNGA,1060.00,1085.00,1050.00,1060.00,4845200 05/09/19,BNII,246.00,254.00,244.00,244.00,1424000 05/09/19,BNLI,910.00,915.00,855.00,855.00,28642300 05/09/19,BOGA,745.00,750.00,740.00,750.00,5064100 05/09/19,BOGA-W,745.00,520.00,520.00,520.00,0 05/09/19,BOLT,785.00,790.00,780.00,785.00,105000 05/09/19,BORN,50.00,50.00,50.00,50.00,0 05/09/19,BOSS,1675.00,1675.00,1620.00,1620.00,1749200 05/09/19,BPFI,650.00,650.00,650.00,650.00,0 05/09/19,BPII,6500.00,6500.00,6500.00,6500.00,0 05/09/19,BPTR,75.00,79.00,75.00,75.00,245300 05/09/19,BRAM,9300.00,11150.00,9300.00,11150.00,28100 05/09/19,BRIS,540.00,540.00,530.00,530.00,6368300 05/09/19,BRMS,50.00,50.00,50.00,50.00,400 05/09/19,BRNA,1050.00,1050.00,1050.00,1050.00,0 05/09/19,BRPT,3990.00,4010.00,3970.00,3990.00,24600900 05/09/19,BRPT-W,2120.00,2120.00,1700.00,1700.00,3500 05/09/19,BSDE,1275.00,1285.00,1240.00,1265.00,15653000 05/09/19,BSIM,550.00,555.00,550.00,555.00,6700 05/09/19,BSIM-W3,75.00,75.00,75.00,75.00,100 05/09/19,BSSR,1945.00,1945.00,1945.00,1945.00,200 05/09/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 05/09/19,BTEK,100.00,115.00,97.00,100.00,7724000 05/09/19,BTEL,50.00,50.00,50.00,50.00,0 05/09/19,BTON,222.00,226.00,220.00,220.00,272200 05/09/19,BTPN,3690.00,3700.00,3670.00,3690.00,482900 05/09/19,BTPS,2670.00,2750.00,2660.00,2700.00,66963000 05/09/19,BUDI,104.00,105.00,102.00,103.00,3829000 05/09/19,BUKK,1910.00,1930.00,1910.00,1930.00,30300 05/09/19,BULL,214.00,218.00,204.00,204.00,34555100 05/09/19,BULL-W,107.00,110.00,102.00,103.00,202200 05/09/19,BULL-W2,35.00,38.00,33.00,34.00,16759400 05/09/19,BUMI,127.00,128.00,120.00,120.00,219314200 05/09/19,BUVA,106.00,112.00,103.00,104.00,22342400 05/09/19,BVIC,157.00,157.00,156.00,156.00,16200 05/09/19,BWPT,157.00,157.00,152.00,154.00,11603800 05/09/19,BYAN,19000.00,19000.00,19000.00,19000.00,0 05/09/19,CAKK,107.00,111.00,104.00,106.00,12997800 05/09/19,CAKK-W,47.00,49.00,45.00,46.00,3063400 05/09/19,CAMP,600.00,600.00,580.00,580.00,480800 05/09/19,CANI,176.00,184.00,176.00,180.00,9300 05/09/19,CARS,2560.00,2560.00,2530.00,2560.00,736600 05/09/19,CASA,358.00,358.00,352.00,352.00,7115800 05/09/19,CASA-W,232.00,232.00,232.00,232.00,100 05/09/19,CASS,685.00,730.00,675.00,700.00,39100 05/09/19,CEKA,1270.00,1300.00,1155.00,1165.00,1120200 05/09/19,CENT,88.00,91.00,87.00,87.00,8339000 05/09/19,CFIN,318.00,322.00,306.00,308.00,1640300 05/09/19,CINT,296.00,296.00,296.00,296.00,0 05/09/19,CITA,1400.00,1400.00,1400.00,1400.00,20000 05/09/19,CITY,332.00,336.00,332.00,336.00,6600 05/09/19,CITY-W,139.00,139.00,136.00,136.00,172700 05/09/19,CKRA,76.00,76.00,76.00,76.00,0 05/09/19,CLAY,3170.00,3170.00,3170.00,3170.00,1000 05/09/19,CLEO,324.00,326.00,318.00,322.00,7998100 05/09/19,CLPI,810.00,810.00,785.00,800.00,22100 05/09/19,CMNP,1220.00,1225.00,1195.00,1205.00,312600 05/09/19,CMPP,196.00,200.00,193.00,195.00,203700 05/09/19,CNKO,50.00,50.00,50.00,50.00,0 05/09/19,CNTB,250.00,250.00,250.00,250.00,0 05/09/19,CNTX,474.00,474.00,474.00,474.00,0 05/09/19,COCO,920.00,930.00,905.00,920.00,11473400 05/09/19,COCO-W,199.00,220.00,199.00,220.00,700 05/09/19,COWL,240.00,242.00,236.00,236.00,320700 05/09/19,CPIN,5025.00,5075.00,4920.00,5000.00,17126700 05/09/19,CPRI,95.00,95.00,88.00,89.00,38786900 05/09/19,CPRI-W,65.00,65.00,61.00,63.00,621000 05/09/19,CPRO,50.00,50.00,50.00,50.00,54600 05/09/19,CSAP,605.00,605.00,550.00,550.00,207600 05/09/19,CSIS,107.00,111.00,101.00,102.00,4629000 05/09/19,CTBN,4300.00,4300.00,4300.00,4300.00,1000 05/09/19,CTRA,1065.00,1090.00,1050.00,1060.00,23806700 05/09/19,CTTH,110.00,110.00,106.00,106.00,16100 05/09/19,DART,360.00,424.00,328.00,376.00,100200 05/09/19,DAYA,210.00,210.00,210.00,210.00,0 05/09/19,DEAL,1045.00,1055.00,1015.00,1025.00,53050600 05/09/19,DEAL-W,840.00,840.00,835.00,835.00,172800 05/09/19,DEFI,1760.00,1760.00,1760.00,1760.00,0 05/09/19,DEWA,50.00,50.00,50.00,50.00,11100 05/09/19,DFAM,795.00,800.00,790.00,800.00,451200 05/09/19,DFAM-W,795.00,630.00,630.00,630.00,0 05/09/19,DGIK,50.00,50.00,50.00,50.00,200 05/09/19,DIGI,1720.00,1720.00,1700.00,1715.00,10200 05/09/19,DILD,324.00,332.00,320.00,324.00,1514100 05/09/19,DIVA,2890.00,2900.00,2850.00,2890.00,158300 05/09/19,DKFT,200.00,200.00,200.00,200.00,180900 05/09/19,DLTA,6950.00,6950.00,6575.00,6900.00,7400 05/09/19,DMAS,246.00,252.00,242.00,246.00,25817500 05/09/19,DNAR,242.00,250.00,232.00,250.00,7300 05/09/19,DNET,3170.00,3200.00,3170.00,3170.00,51800 05/09/19,DOID,550.00,550.00,515.00,525.00,17168700 05/09/19,DPNS,320.00,320.00,320.00,320.00,3300 05/09/19,DPUM,127.00,127.00,122.00,125.00,736600 05/09/19,DSFI,120.00,124.00,118.00,120.00,326900 05/09/19,DSNG,370.00,372.00,364.00,372.00,1725900 05/09/19,DSSA,14500.00,14500.00,14500.00,14500.00,0 05/09/19,DUCK,1540.00,1560.00,1430.00,1535.00,285200 05/09/19,DUTI,7150.00,7150.00,7150.00,7150.00,0 05/09/19,DVLA,2270.00,2270.00,2230.00,2230.00,12400 05/09/19,DWGL,94.00,94.00,91.00,92.00,434200 05/09/19,DWGL-W,24.00,26.00,22.00,23.00,3577900 05/09/19,DYAN,115.00,116.00,112.00,114.00,5618900 05/09/19,ECII,1100.00,1100.00,1100.00,1100.00,2500 05/09/19,EKAD,815.00,815.00,810.00,815.00,96000 05/09/19,ELSA,364.00,368.00,358.00,358.00,20782900 05/09/19,ELTY,50.00,50.00,50.00,50.00,1200 05/09/19,EMDE,248.00,248.00,244.00,246.00,25300 05/09/19,EMTK,8400.00,8400.00,8400.00,8400.00,700 05/09/19,ENRG,59.00,60.00,58.00,58.00,17986300 05/09/19,EPMT,2390.00,2390.00,2390.00,2390.00,0 05/09/19,ERAA,1080.00,1100.00,1000.00,1005.00,56242500 05/09/19,ERTX,120.00,120.00,120.00,120.00,200 05/09/19,ESSA,312.00,312.00,290.00,292.00,24019800 05/09/19,ESTI,100.00,112.00,96.00,99.00,45682900 05/09/19,ETWA,63.00,63.00,63.00,63.00,0 05/09/19,EXCL,2950.00,3020.00,2930.00,2960.00,11767700 05/09/19,FAST,2300.00,2300.00,2270.00,2270.00,2900 05/09/19,FASW,8000.00,8000.00,7850.00,8000.00,41300 05/09/19,FILM,1020.00,1065.00,900.00,930.00,958000 05/09/19,FINN,50.00,50.00,50.00,50.00,200 05/09/19,FIRE,7050.00,7200.00,6925.00,7025.00,16898400 05/09/19,FIRE-W,7050.00,6100.00,6100.00,6100.00,0 05/09/19,FISH,2800.00,2800.00,2770.00,2780.00,3900 05/09/19,FMII,690.00,690.00,690.00,690.00,13800 05/09/19,FOOD,174.00,174.00,168.00,174.00,239500 05/09/19,FORU,99.00,99.00,99.00,99.00,100 05/09/19,FORZ,815.00,845.00,815.00,845.00,6792500 05/09/19,FORZ-W,466.00,466.00,466.00,466.00,1400 05/09/19,FPNI,151.00,152.00,148.00,148.00,412400 05/09/19,FREN,322.00,338.00,320.00,330.00,152389200 05/09/19,FREN-W,174.00,189.00,171.00,179.00,8461800 05/09/19,GAMA,50.00,50.00,50.00,50.00,400 05/09/19,GDST,87.00,90.00,85.00,88.00,410600 05/09/19,GDYR,2050.00,2050.00,2050.00,2050.00,0 05/09/19,GEMA,330.00,330.00,330.00,330.00,110700 05/09/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 05/09/19,GGRM,83000.00,84600.00,82650.00,84050.00,3000500 05/09/19,GHON,1305.00,1305.00,1305.00,1305.00,100 05/09/19,GIAA,400.00,422.00,396.00,412.00,81876000 05/09/19,GJTL,755.00,760.00,715.00,715.00,11667400 05/09/19,GLOB,330.00,334.00,330.00,332.00,8300 05/09/19,GMCW,860.00,860.00,860.00,860.00,0 05/09/19,GMFI,222.00,232.00,222.00,222.00,16530100 05/09/19,GMTD,19625.00,19625.00,19625.00,19625.00,500 05/09/19,GOLD,462.00,474.00,462.00,474.00,500 05/09/19,GOLL,50.00,50.00,50.00,50.00,0 05/09/19,GOOD,1725.00,1725.00,1640.00,1640.00,194500 05/09/19,GPRA,96.00,97.00,94.00,95.00,186600 05/09/19,GREN,328.00,328.00,328.00,328.00,0 05/09/19,GSMF,109.00,109.00,109.00,109.00,0 05/09/19,GTBO,157.00,157.00,145.00,150.00,344800 05/09/19,GWSA,196.00,196.00,194.00,194.00,26200 05/09/19,GZCO,50.00,51.00,50.00,50.00,6155200 05/09/19,HADE,50.00,50.00,50.00,50.00,0 05/09/19,HDFA,140.00,140.00,140.00,140.00,0 05/09/19,HDTX,143.00,143.00,129.00,129.00,2300 05/09/19,HEAL,3500.00,3520.00,3470.00,3520.00,67400 05/09/19,HELI,128.00,147.00,127.00,141.00,1017600 05/09/19,HELI-W,20.00,26.00,19.00,23.00,12211800 05/09/19,HERO,935.00,935.00,935.00,935.00,0 05/09/19,HEXA,3020.00,3020.00,3010.00,3010.00,4500 05/09/19,HITS,670.00,670.00,670.00,670.00,100 05/09/19,HKMU,344.00,350.00,344.00,348.00,9270400 05/09/19,HMSP,3400.00,3550.00,3400.00,3550.00,66871600 05/09/19,HOKI,700.00,735.00,690.00,700.00,102078000 05/09/19,HOKI-W,550.00,620.00,400.00,620.00,372100 05/09/19,HOME,93.00,99.00,92.00,97.00,63946600 05/09/19,HOTL,123.00,130.00,123.00,130.00,22004900 05/09/19,HRME,310.00,318.00,302.00,308.00,28800 05/09/19,HRTA,246.00,246.00,244.00,244.00,10100 05/09/19,HRUM,1275.00,1285.00,1235.00,1260.00,3451900 05/09/19,IATA,50.00,50.00,50.00,50.00,0 05/09/19,IBFN,224.00,224.00,224.00,224.00,100 05/09/19,IBFN-W,224.00,53.00,53.00,53.00,0 05/09/19,IBST,8300.00,8300.00,8300.00,8300.00,2000 05/09/19,ICBP,9800.00,9800.00,9600.00,9675.00,7134000 05/09/19,ICON,100.00,100.00,98.00,98.00,252400 05/09/19,IDPR,440.00,440.00,440.00,440.00,0 05/09/19,IGAR,366.00,368.00,356.00,360.00,22600 05/09/19,IIKP,78.00,78.00,64.00,64.00,197368800 05/09/19,IKAI,164.00,164.00,159.00,160.00,7802600 05/09/19,IKBI,244.00,244.00,244.00,244.00,0 05/09/19,IMAS,2610.00,2620.00,2450.00,2530.00,880200 05/09/19,IMJS,600.00,605.00,575.00,575.00,2294200 05/09/19,IMPC,880.00,880.00,840.00,855.00,237600 05/09/19,INAF,4040.00,4040.00,3910.00,3920.00,45000 05/09/19,INAI,440.00,440.00,430.00,430.00,2300 05/09/19,INCF,314.00,314.00,210.00,286.00,9160400 05/09/19,INCI,525.00,525.00,496.00,515.00,13400 05/09/19,INCO,2910.00,2910.00,2820.00,2860.00,8252300 05/09/19,INDF,6625.00,6700.00,6550.00,6625.00,9143600 05/09/19,INDR,4890.00,4890.00,4810.00,4810.00,11800 05/09/19,INDS,2300.00,2300.00,2250.00,2250.00,1041200 05/09/19,INDX,74.00,78.00,67.00,76.00,439800 05/09/19,INDY,1520.00,1535.00,1455.00,1465.00,7155400 05/09/19,INKP,6700.00,6750.00,6250.00,6250.00,9329100 05/09/19,INPC,71.00,72.00,70.00,72.00,160800 05/09/19,INPC-W,9.00,10.00,8.00,9.00,11143300 05/09/19,INPP,840.00,840.00,840.00,840.00,0 05/09/19,INPS,3100.00,3100.00,3000.00,3080.00,1600 05/09/19,INRU,600.00,620.00,540.00,545.00,22200 05/09/19,INTA,474.00,474.00,474.00,474.00,7600 05/09/19,INTA-W,474.00,288.00,288.00,288.00,0 05/09/19,INTD,151.00,153.00,151.00,152.00,2000 05/09/19,INTP,19850.00,20150.00,19400.00,19525.00,3418600 05/09/19,IPCC,1315.00,1315.00,1285.00,1295.00,61800 05/09/19,IPCM,296.00,296.00,272.00,278.00,379100 05/09/19,IPOL,92.00,96.00,90.00,95.00,1047700 05/09/19,ISAT,2160.00,2210.00,1985.00,1985.00,8209400 05/09/19,ISSP,115.00,117.00,104.00,105.00,60625600 05/09/19,ITMA,750.00,785.00,750.00,780.00,500 05/09/19,ITMG,17925.00,17950.00,16900.00,16950.00,1751400 05/09/19,ITTG,82.00,82.00,82.00,82.00,0 05/09/19,JAWA,120.00,120.00,120.00,120.00,600 05/09/19,JAYA,139.00,139.00,125.00,127.00,4386700 05/09/19,JAYA-W,47.00,47.00,42.00,43.00,1304200 05/09/19,JECC,6150.00,6150.00,6150.00,6150.00,0 05/09/19,JGLE,50.00,50.00,50.00,50.00,0 05/09/19,JIHD,494.00,494.00,494.00,494.00,0 05/09/19,JKON,422.00,440.00,422.00,440.00,400 05/09/19,JKSW,60.00,60.00,60.00,60.00,0 05/09/19,JMAS,850.00,855.00,800.00,855.00,400 05/09/19,JPFA,1540.00,1550.00,1485.00,1485.00,38707300 05/09/19,JRPT,575.00,580.00,555.00,555.00,4097300 05/09/19,JSKY,1235.00,1300.00,1235.00,1300.00,9369100 05/09/19,JSMR,5650.00,5650.00,5550.00,5550.00,4830300 05/09/19,JSPT,1230.00,1230.00,1230.00,1230.00,0 05/09/19,JTPE,865.00,870.00,775.00,805.00,21681600 05/09/19,KAEF,3320.00,3540.00,3160.00,3160.00,3081400 05/09/19,KARW,79.00,79.00,77.00,77.00,600 05/09/19,KBLI,500.00,500.00,470.00,480.00,47554100 05/09/19,KBLM,270.00,270.00,244.00,246.00,489500 05/09/19,KBLV,400.00,404.00,400.00,404.00,1400 05/09/19,KBRI,50.00,50.00,50.00,50.00,0 05/09/19,KDSI,965.00,975.00,965.00,975.00,225300 05/09/19,KIAS,100.00,100.00,100.00,100.00,0 05/09/19,KICI,320.00,320.00,314.00,314.00,9400 05/09/19,KIJA,254.00,256.00,252.00,254.00,4465500 05/09/19,KINO,2660.00,2660.00,2530.00,2590.00,187700 05/09/19,KIOS,600.00,650.00,515.00,515.00,40500 05/09/19,KIOS-W,600.00,690.00,690.00,690.00,0 05/09/19,KKGI,232.00,232.00,220.00,228.00,487600 05/09/19,KLBF,1470.00,1485.00,1460.00,1460.00,34466900 05/09/19,KMTR,330.00,334.00,312.00,316.00,195400 05/09/19,KOBX,174.00,175.00,170.00,173.00,229600 05/09/19,KOIN,200.00,222.00,185.00,200.00,8300 05/09/19,KONI,306.00,320.00,306.00,318.00,4600 05/09/19,KOPI,650.00,650.00,635.00,650.00,45900 05/09/19,KPAL,167.00,169.00,165.00,169.00,87300 05/09/19,KPAL-W,90.00,90.00,86.00,86.00,8200 05/09/19,KPAS,146.00,150.00,142.00,144.00,19687200 05/09/19,KPAS-W,44.00,45.00,42.00,42.00,1275300 05/09/19,KPIG,132.00,134.00,132.00,134.00,836700 05/09/19,KRAH,2190.00,2200.00,2190.00,2190.00,11000 05/09/19,KRAS,400.00,402.00,386.00,386.00,11022800 05/09/19,KREN,595.00,605.00,585.00,595.00,87711700 05/09/19,LAND,840.00,985.00,810.00,835.00,257900 05/09/19,LAPD,50.00,50.00,50.00,50.00,0 05/09/19,LCGP,114.00,114.00,114.00,114.00,0 05/09/19,LCKM,328.00,330.00,326.00,328.00,42600 05/09/19,LEAD,63.00,65.00,61.00,62.00,23843700 05/09/19,LINK,4100.00,4100.00,3890.00,4020.00,2862700 05/09/19,LION,565.00,565.00,565.00,565.00,0 05/09/19,LMAS,59.00,59.00,58.00,59.00,254000 05/09/19,LMPI,148.00,148.00,148.00,148.00,0 05/09/19,LMSH,540.00,540.00,540.00,540.00,1900 05/09/19,LPCK,1600.00,1620.00,1535.00,1540.00,1208000 05/09/19,LPGI,3400.00,3600.00,3400.00,3600.00,2400 05/09/19,LPIN,1150.00,1200.00,1005.00,1005.00,167000 05/09/19,LPKR,324.00,324.00,312.00,318.00,23452300 05/09/19,LPLI,136.00,136.00,136.00,136.00,0 05/09/19,LPPF,3770.00,3870.00,3770.00,3860.00,11993300 05/09/19,LPPS,102.00,102.00,100.00,100.00,261400 05/09/19,LRNA,175.00,204.00,175.00,175.00,5592200 05/09/19,LSIP,1120.00,1130.00,1075.00,1080.00,6653200 05/09/19,LTLS,720.00,720.00,695.00,710.00,67000 05/09/19,LUCK,1020.00,1100.00,1020.00,1070.00,2587700 05/09/19,MABA,51.00,51.00,50.00,50.00,1205250600 05/09/19,MAGP,50.00,50.00,50.00,50.00,0 05/09/19,MAIN,1230.00,1235.00,1185.00,1200.00,4917800 05/09/19,MAMI,132.00,135.00,128.00,130.00,90687300 05/09/19,MAMIP,132.00,600.00,600.00,600.00,0 05/09/19,MAPA,6025.00,6150.00,5900.00,6000.00,1695700 05/09/19,MAPB,1760.00,1820.00,1760.00,1820.00,300 05/09/19,MAPI,970.00,975.00,960.00,965.00,46766800 05/09/19,MARI,248.00,252.00,244.00,252.00,8124900 05/09/19,MARK,494.00,498.00,494.00,496.00,2434000 05/09/19,MASA,835.00,840.00,835.00,840.00,390600 05/09/19,MAYA,7250.00,7250.00,7250.00,7250.00,0 05/09/19,MBAP,2400.00,2400.00,2320.00,2320.00,51200 05/09/19,MBSS,720.00,720.00,680.00,680.00,1408900 05/09/19,MBTO,138.00,138.00,123.00,127.00,11200 05/09/19,MCAS,3420.00,3470.00,3400.00,3460.00,2927300 05/09/19,MCOR,149.00,151.00,146.00,146.00,202100 05/09/19,MDIA,129.00,129.00,119.00,119.00,40100 05/09/19,MDKA,3960.00,4010.00,3950.00,3950.00,39300 05/09/19,MDKI,214.00,214.00,204.00,204.00,31000 05/09/19,MDLN,292.00,296.00,274.00,274.00,12315500 05/09/19,MDRN,50.00,50.00,50.00,50.00,1000 05/09/19,MEDC,800.00,805.00,750.00,755.00,14105200 05/09/19,MEDC-W,234.00,238.00,216.00,226.00,938800 05/09/19,MEGA,5550.00,6250.00,5550.00,6125.00,6600 05/09/19,MERK,4000.00,4010.00,3990.00,4000.00,317400 05/09/19,META,195.00,196.00,193.00,196.00,145400 05/09/19,MFIN,1090.00,1090.00,1065.00,1065.00,50200 05/09/19,MFMI,710.00,710.00,650.00,650.00,200 05/09/19,MGNA,50.00,50.00,50.00,50.00,0 05/09/19,MGRO,860.00,890.00,850.00,850.00,6745800 05/09/19,MICE,438.00,438.00,430.00,430.00,5600 05/09/19,MIDI,1200.00,1200.00,1200.00,1200.00,0 05/09/19,MIKA,2100.00,2200.00,2020.00,2080.00,2304200 05/09/19,MINA,900.00,1090.00,885.00,1070.00,2697600 05/09/19,MIRA,50.00,50.00,50.00,50.00,100 05/09/19,MITI,51.00,51.00,51.00,51.00,0 05/09/19,MKNT,174.00,194.00,174.00,175.00,7300 05/09/19,MKPI,16175.00,16175.00,15100.00,15100.00,300 05/09/19,MLBI,19800.00,19925.00,19550.00,19875.00,3600 05/09/19,MLIA,1320.00,1320.00,1305.00,1310.00,1027400 05/09/19,MLPL,114.00,115.00,104.00,104.00,9721200 05/09/19,MLPT,765.00,765.00,765.00,765.00,100 05/09/19,MMLP,420.00,420.00,400.00,400.00,29800 05/09/19,MNCN,905.00,925.00,890.00,895.00,63938400 05/09/19,MOLI,1050.00,1050.00,1050.00,1050.00,15000 05/09/19,MPMX,1290.00,1295.00,1230.00,1245.00,1731500 05/09/19,MPOW,120.00,123.00,119.00,119.00,2800 05/09/19,MPPA,193.00,194.00,173.00,173.00,9772200 05/09/19,MPRO,745.00,745.00,740.00,740.00,11500 05/09/19,MRAT,169.00,169.00,167.00,167.00,41900 05/09/19,MREI,6175.00,6500.00,6175.00,6500.00,12600 05/09/19,MSIN,322.00,330.00,310.00,320.00,610300 05/09/19,MSKY,985.00,1000.00,985.00,995.00,131400 05/09/19,MTDL,1070.00,1070.00,985.00,1005.00,3353100 05/09/19,MTFN,50.00,50.00,50.00,50.00,0 05/09/19,MTLA,424.00,440.00,420.00,440.00,11800 05/09/19,MTPS,605.00,755.00,570.00,755.00,12735700 05/09/19,MTPS-W,218.00,288.00,202.00,270.00,3819800 05/09/19,MTRA,370.00,372.00,370.00,372.00,125000 05/09/19,MTSM,198.00,198.00,198.00,198.00,100 05/09/19,MTWI,52.00,63.00,52.00,62.00,372700 05/09/19,MYOH,1150.00,1150.00,1110.00,1150.00,350700 05/09/19,MYOR,2620.00,2640.00,2620.00,2640.00,1296200 05/09/19,MYRX,102.00,103.00,99.00,100.00,474043900 05/09/19,MYRXP,102.00,50.00,50.00,50.00,0 05/09/19,MYTX,74.00,75.00,72.00,73.00,1065600 05/09/19,NAGA,240.00,250.00,240.00,248.00,44000 05/09/19,NASA,650.00,655.00,645.00,650.00,3569300 05/09/19,NASA-W,650.00,610.00,610.00,610.00,0 05/09/19,NATO,720.00,720.00,710.00,720.00,13353700 05/09/19,NATO-W,410.00,410.00,410.00,410.00,200 05/09/19,NELY,159.00,159.00,159.00,159.00,700 05/09/19,NFCX,2660.00,2700.00,2650.00,2660.00,1994000 05/09/19,NICK,348.00,348.00,348.00,348.00,100 05/09/19,NIKL,2390.00,2440.00,2390.00,2400.00,13100 05/09/19,NIPS,344.00,344.00,322.00,322.00,875400 05/09/19,NIRO,130.00,130.00,130.00,130.00,100000 05/09/19,NISP,880.00,890.00,875.00,875.00,20800 05/09/19,NOBU,970.00,970.00,970.00,970.00,0 05/09/19,NRCA,422.00,432.00,416.00,416.00,826600 05/09/19,NUSA,60.00,69.00,56.00,61.00,686038300 05/09/19,NUSA-W,13.00,17.00,12.00,15.00,64614500 05/09/19,OASA,302.00,374.00,280.00,290.00,4711700 05/09/19,OCAP,2100.00,2100.00,2100.00,2100.00,0 05/09/19,OKAS,160.00,160.00,160.00,160.00,0 05/09/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 05/09/19,PADI,565.00,590.00,565.00,575.00,97800 05/09/19,PALM,252.00,252.00,252.00,252.00,0 05/09/19,PANI,115.00,115.00,105.00,106.00,608000 05/09/19,PANR,396.00,398.00,396.00,398.00,1549800 05/09/19,PANS,1465.00,1465.00,1420.00,1420.00,42700 05/09/19,PBID,1070.00,1070.00,1050.00,1070.00,206700 05/09/19,PBRX,515.00,550.00,515.00,550.00,1693800 05/09/19,PBSA,670.00,670.00,660.00,660.00,300 05/09/19,PCAR,4330.00,4330.00,4320.00,4320.00,6556100 05/09/19,PDES,1330.00,1330.00,1330.00,1330.00,0 05/09/19,PEGE,170.00,170.00,170.00,170.00,0 05/09/19,PEHA,2180.00,2180.00,2100.00,2120.00,15800 05/09/19,PGAS,2170.00,2180.00,2040.00,2040.00,69308000 05/09/19,PGLI,350.00,350.00,348.00,348.00,300 05/09/19,PICO,280.00,280.00,280.00,280.00,0 05/09/19,PJAA,1320.00,1320.00,1320.00,1320.00,200 05/09/19,PKPK,81.00,85.00,81.00,83.00,59900 05/09/19,PLAS,50.00,50.00,50.00,50.00,0 05/09/19,PLIN,3800.00,3800.00,3800.00,3800.00,10700 05/09/19,PNBN,1240.00,1255.00,1225.00,1230.00,2033800 05/09/19,PNBS,59.00,60.00,57.00,57.00,4443300 05/09/19,PNIN,1340.00,1340.00,1290.00,1310.00,374300 05/09/19,PNLF,368.00,368.00,352.00,356.00,35934100 05/09/19,PNSE,590.00,590.00,590.00,590.00,0 05/09/19,POLA,1380.00,1385.00,1355.00,1385.00,36300 05/09/19,POLA-W,885.00,965.00,885.00,925.00,86500 05/09/19,POLI,1140.00,1180.00,1140.00,1140.00,158100 05/09/19,POLL,1350.00,1350.00,1350.00,1350.00,0 05/09/19,POLY,118.00,119.00,110.00,110.00,4544000 05/09/19,POOL,2500.00,2600.00,1925.00,2080.00,77787200 05/09/19,POOL-W,2500.00,4010.00,4010.00,4010.00,0 05/09/19,PORT,600.00,600.00,600.00,600.00,0 05/09/19,POWR,920.00,920.00,895.00,905.00,1133200 05/09/19,PPRE,388.00,390.00,374.00,378.00,5083100 05/09/19,PPRO,136.00,136.00,130.00,130.00,23986200 05/09/19,PRAS,162.00,162.00,162.00,162.00,55500 05/09/19,PRDA,3310.00,3340.00,3160.00,3290.00,146000 05/09/19,PRIM,454.00,474.00,450.00,470.00,8400 05/09/19,PRIM-W,42.00,48.00,42.00,43.00,639500 05/09/19,PSAB,186.00,190.00,184.00,185.00,530300 05/09/19,PSDN,202.00,202.00,202.00,202.00,4000 05/09/19,PSKT,50.00,50.00,50.00,50.00,12100 05/09/19,PSKT-W,50.00,25.00,25.00,25.00,0 05/09/19,PSSI,162.00,164.00,160.00,161.00,2698900 05/09/19,PTBA,3210.00,3260.00,3110.00,3110.00,65673700 05/09/19,PTIS,262.00,262.00,262.00,262.00,0 05/09/19,PTPP,2150.00,2180.00,2040.00,2080.00,26781200 05/09/19,PTRO,1725.00,1740.00,1700.00,1700.00,407200 05/09/19,PTSN,780.00,820.00,770.00,785.00,696100 05/09/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 05/09/19,PUDP,370.00,370.00,370.00,370.00,700 05/09/19,PWON,675.00,680.00,650.00,650.00,42102300 05/09/19,PYFA,197.00,197.00,197.00,197.00,0 05/09/19,PZZA,1200.00,1210.00,1190.00,1205.00,1040100 05/09/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 05/09/19,R-LQ45X,1031.00,1031.00,1022.00,1022.00,13700 05/09/19,RAJA,282.00,290.00,272.00,274.00,1886400 05/09/19,RALS,1800.00,1810.00,1765.00,1780.00,2361500 05/09/19,RANC,402.00,402.00,382.00,382.00,300 05/09/19,RBMS,78.00,89.00,78.00,85.00,5327500 05/09/19,RDTX,6325.00,6400.00,6325.00,6325.00,4500 05/09/19,RELI,252.00,252.00,216.00,244.00,1900 05/09/19,RICY,185.00,186.00,179.00,184.00,1100 05/09/19,RIGS,318.00,334.00,318.00,320.00,99800 05/09/19,RIMO,134.00,134.00,133.00,134.00,648786300 05/09/19,RISE,486.00,492.00,486.00,490.00,2041200 05/09/19,RMBA,380.00,446.00,368.00,368.00,4800 05/09/19,RODA,286.00,286.00,282.00,282.00,301100 05/09/19,ROTI,1300.00,1300.00,1290.00,1295.00,1617400 05/09/19,RUIS,256.00,256.00,256.00,256.00,100 05/09/19,SAFE,200.00,210.00,200.00,206.00,315300 05/09/19,SAME,565.00,575.00,565.00,565.00,1223400 05/09/19,SAPX,710.00,740.00,710.00,740.00,300 05/09/19,SATU,106.00,107.00,105.00,105.00,239600 05/09/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 05/09/19,SCCO,9150.00,9150.00,9025.00,9150.00,12600 05/09/19,SCMA,1710.00,1725.00,1665.00,1685.00,15240000 05/09/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 05/09/19,SDMU,50.00,51.00,50.00,51.00,424400 05/09/19,SDPC,105.00,105.00,104.00,105.00,10600 05/09/19,SDRA,850.00,850.00,850.00,850.00,0 05/09/19,SGRO,2370.00,2400.00,2300.00,2400.00,286000 05/09/19,SHID,3300.00,3300.00,3300.00,3300.00,0 05/09/19,SHIP,795.00,800.00,790.00,800.00,1899300 05/09/19,SIAP,83.00,83.00,83.00,83.00,0 05/09/19,SIDO,980.00,990.00,965.00,990.00,3563500 05/09/19,SILO,4600.00,4710.00,4390.00,4700.00,763200 05/09/19,SIMA,77.00,80.00,76.00,76.00,10042100 05/09/19,SIMP,398.00,398.00,388.00,394.00,4054900 05/09/19,SIPD,800.00,975.00,800.00,930.00,5500 05/09/19,SKBM,486.00,486.00,486.00,486.00,0 05/09/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 05/09/19,SKRN,404.00,408.00,382.00,398.00,1177300 05/09/19,SKYB,284.00,284.00,284.00,284.00,0 05/09/19,SMAR,4110.00,4110.00,4110.00,4110.00,200 05/09/19,SMBR,810.00,810.00,725.00,760.00,1500800 05/09/19,SMCB,1730.00,1730.00,1685.00,1685.00,38300 05/09/19,SMDM,145.00,156.00,145.00,154.00,3600 05/09/19,SMDR,300.00,304.00,292.00,294.00,1223600 05/09/19,SMGR,11225.00,11250.00,10900.00,10900.00,14214100 05/09/19,SMMA,10000.00,10150.00,10000.00,10150.00,62000 05/09/19,SMMT,124.00,124.00,121.00,123.00,245200 05/09/19,SMRA,1045.00,1090.00,1025.00,1075.00,13063800 05/09/19,SMRU,176.00,177.00,168.00,177.00,203700 05/09/19,SMSM,1580.00,1580.00,1555.00,1560.00,4264000 05/09/19,SOCI,232.00,256.00,230.00,234.00,103267300 05/09/19,SONA,5700.00,5700.00,5700.00,5700.00,0 05/09/19,SOSS,414.00,510.00,394.00,510.00,124200 05/09/19,SOSS-W,36.00,36.00,32.00,34.00,2605500 05/09/19,SOTS,180.00,196.00,180.00,194.00,2000 05/09/19,SOTS-W,55.00,63.00,51.00,62.00,29800 05/09/19,SPMA,268.00,272.00,268.00,272.00,21300 05/09/19,SPTO,965.00,965.00,960.00,965.00,5265600 05/09/19,SQMI,224.00,232.00,220.00,222.00,1152000 05/09/19,SRAJ,214.00,214.00,214.00,214.00,0 05/09/19,SRIL,336.00,338.00,334.00,334.00,13769100 05/09/19,SRSN,64.00,66.00,63.00,63.00,6896000 05/09/19,SRTG,3700.00,3800.00,3700.00,3800.00,37600 05/09/19,SSIA,645.00,660.00,645.00,650.00,36135900 05/09/19,SSMS,1070.00,1085.00,1030.00,1035.00,53073600 05/09/19,SSTM,352.00,370.00,334.00,370.00,8500 05/09/19,STAR,99.00,99.00,98.00,99.00,1119900 05/09/19,STTP,3300.00,3800.00,3300.00,3800.00,1800 05/09/19,SUGI,50.00,50.00,50.00,50.00,1100 05/09/19,SULI,85.00,99.00,79.00,79.00,17117300 05/09/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 05/09/19,SURE,2840.00,2850.00,2840.00,2840.00,5200 05/09/19,SWAT,123.00,125.00,122.00,122.00,994700 05/09/19,TALF,330.00,330.00,330.00,330.00,900 05/09/19,TAMU,4670.00,4700.00,4660.00,4670.00,5480400 05/09/19,TARA,745.00,745.00,710.00,710.00,48322100 05/09/19,TAXI,90.00,90.00,90.00,90.00,0 05/09/19,TBIG,3680.00,3750.00,3670.00,3750.00,5175600 05/09/19,TBLA,845.00,850.00,805.00,805.00,3184800 05/09/19,TBMS,805.00,805.00,760.00,760.00,6000 05/09/19,TCID,15100.00,15100.00,15100.00,15100.00,100 05/09/19,TCPI,6000.00,6050.00,5950.00,5975.00,428600 05/09/19,TDPM,290.00,298.00,290.00,294.00,22320300 05/09/19,TELE,690.00,690.00,620.00,670.00,10500 05/09/19,TFCO,630.00,630.00,630.00,630.00,0 05/09/19,TGKA,4000.00,4000.00,4000.00,4000.00,100 05/09/19,TGRA,810.00,820.00,805.00,810.00,32999300 05/09/19,TIFA,172.00,174.00,168.00,172.00,52200 05/09/19,TINS,1255.00,1255.00,1185.00,1200.00,19289100 05/09/19,TIRA,220.00,220.00,206.00,210.00,11700 05/09/19,TIRT,63.00,68.00,63.00,64.00,70200 05/09/19,TKIM,9000.00,9050.00,7575.00,7775.00,4195400 05/09/19,TLKM,3860.00,3900.00,3800.00,3800.00,74716500 05/09/19,TMAS,800.00,800.00,800.00,800.00,3100 05/09/19,TMPI,50.00,50.00,50.00,50.00,0 05/09/19,TMPO,167.00,167.00,163.00,163.00,800 05/09/19,TNCA,304.00,304.00,304.00,304.00,500 05/09/19,TOBA,1590.00,1590.00,1590.00,1590.00,200 05/09/19,TOPS,710.00,710.00,695.00,700.00,3119000 05/09/19,TOTL,595.00,600.00,585.00,590.00,1402400 05/09/19,TOTO,370.00,378.00,350.00,352.00,81400 05/09/19,TOWR,725.00,740.00,705.00,715.00,16924700 05/09/19,TPIA,5350.00,5450.00,5300.00,5400.00,3795000 05/09/19,TPMA,266.00,266.00,266.00,266.00,1900 05/09/19,TRAM,129.00,131.00,117.00,119.00,1437941500 05/09/19,TRAM-W,60.00,62.00,54.00,55.00,1411100 05/09/19,TRIL,50.00,50.00,50.00,50.00,0 05/09/19,TRIM,147.00,148.00,140.00,146.00,133900 05/09/19,TRIO,51.00,51.00,50.00,50.00,754600 05/09/19,TRIS,250.00,250.00,250.00,250.00,0 05/09/19,TRST,370.00,370.00,370.00,370.00,0 05/09/19,TRUK,107.00,108.00,105.00,105.00,529500 05/09/19,TRUS,312.00,312.00,312.00,312.00,0 05/09/19,TSPC,1695.00,1695.00,1630.00,1640.00,235100 05/09/19,TUGU,2760.00,2790.00,2760.00,2790.00,30300 05/09/19,TURI,1155.00,1155.00,1155.00,1155.00,100 05/09/19,ULTJ,1375.00,1420.00,1340.00,1340.00,892900 05/09/19,UNIC,3700.00,4000.00,3700.00,3860.00,11700 05/09/19,UNIT,202.00,202.00,202.00,202.00,11400 05/09/19,UNSP,111.00,113.00,102.00,105.00,412500 05/09/19,UNTR,26750.00,26900.00,25900.00,26100.00,4661100 05/09/19,UNVR,44125.00,44400.00,43000.00,43050.00,3069100 05/09/19,URBN,2400.00,2400.00,2390.00,2400.00,110500 05/09/19,URBN-W,73.00,75.00,70.00,71.00,2073400 05/09/19,VICO,101.00,102.00,101.00,101.00,89800 05/09/19,VINS,110.00,110.00,104.00,106.00,4100 05/09/19,VINS-W,32.00,32.00,30.00,30.00,65900 05/09/19,VIVA,128.00,136.00,127.00,131.00,22935300 05/09/19,VOKS,350.00,360.00,334.00,348.00,3726800 05/09/19,VRNA,124.00,124.00,124.00,124.00,0 05/09/19,WAPO,88.00,88.00,86.00,88.00,21500 05/09/19,WEGE,324.00,324.00,298.00,300.00,108494000 05/09/19,WEHA,144.00,145.00,144.00,144.00,2116700 05/09/19,WICO,530.00,590.00,530.00,590.00,400 05/09/19,WIIM,234.00,254.00,234.00,234.00,24584300 05/09/19,WIKA,2300.00,2320.00,2200.00,2200.00,20451900 05/09/19,WINS,191.00,202.00,191.00,202.00,400 05/09/19,WOMF,338.00,338.00,328.00,328.00,315200 05/09/19,WOOD,920.00,980.00,915.00,980.00,49085800 05/09/19,WSBP,418.00,428.00,406.00,408.00,105495400 05/09/19,WSKT,1935.00,1960.00,1865.00,1875.00,32168800 05/09/19,WTON,555.00,575.00,535.00,540.00,25872600 05/09/19,XBID,546.00,546.00,546.00,546.00,0 05/09/19,XBLQ,500.00,500.00,500.00,500.00,0 05/09/19,XBNI,1079.00,1079.00,1079.00,1079.00,1000 05/09/19,XBSK,392.00,392.00,392.00,392.00,0 05/09/19,XCID,65.00,66.00,64.00,65.00,163200 05/09/19,XCIS,106.00,106.00,106.00,106.00,10100 05/09/19,XDIF,509.00,509.00,509.00,509.00,0 05/09/19,XIHD,505.00,507.00,504.00,507.00,1100 05/09/19,XIIC,1130.00,1130.00,1130.00,1130.00,100 05/09/19,XIIF,685.00,685.00,685.00,685.00,9000 05/09/19,XIIT,554.00,554.00,554.00,554.00,100 05/09/19,XIJI,675.00,678.00,664.00,664.00,400200 05/09/19,XIPI,165.00,165.00,165.00,165.00,0 05/09/19,XISB,398.00,398.00,398.00,398.00,0 05/09/19,XISC,765.00,765.00,765.00,765.00,0 05/09/19,XISI,355.00,355.00,355.00,355.00,0 05/09/19,XISR,392.00,392.00,390.00,390.00,51300 05/09/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 05/09/19,XMTS,531.00,531.00,531.00,531.00,0 05/09/19,XPDV,508.00,508.00,508.00,508.00,0 05/09/19,XPES,429.00,429.00,429.00,429.00,0 05/09/19,XPFT,554.00,554.00,554.00,554.00,0 05/09/19,XPID,548.00,548.00,548.00,548.00,0 05/09/19,XPLC,514.00,514.00,514.00,514.00,0 05/09/19,XPLQ,546.00,546.00,546.00,546.00,0 05/09/19,XPMI,985.00,985.00,975.00,975.00,1000 05/09/19,XPSG,464.00,464.00,464.00,464.00,0 05/09/19,XSBC,114.00,114.00,114.00,114.00,0 05/09/19,YELO,234.00,242.00,218.00,218.00,1707000 05/09/19,YELO-W,37.00,38.00,34.00,34.00,7397400 05/09/19,YPAS,550.00,550.00,460.00,498.00,300 05/09/19,YULE,147.00,147.00,147.00,147.00,0 05/09/19,ZBRA,50.00,50.00,50.00,50.00,0 05/09/19,ZINC,575.00,585.00,555.00,575.00,154936300 05/09/19,ZONE,605.00,615.00,575.00,590.00,1560400