,,,,,, 05/08/19,AALI,10800.00,10825.00,10675.00,10750.00,793100 05/08/19,ABBA,140.00,155.00,139.00,141.00,56180100 05/08/19,ABDA,6900.00,6900.00,6900.00,6900.00,0 05/08/19,ABMM,2150.00,2150.00,2150.00,2150.00,100 05/08/19,ACES,1605.00,1625.00,1600.00,1615.00,8079300 05/08/19,ACST,1500.00,1500.00,1385.00,1400.00,576300 05/08/19,ADES,1055.00,1120.00,1050.00,1050.00,175900 05/08/19,ADHI,1555.00,1585.00,1550.00,1585.00,4997100 05/08/19,ADMF,9950.00,10050.00,9925.00,10025.00,234500 05/08/19,ADMG,254.00,270.00,248.00,256.00,3126100 05/08/19,ADRO,1310.00,1310.00,1295.00,1295.00,38977100 05/08/19,AGII,545.00,555.00,540.00,545.00,153000 05/08/19,AGRO,314.00,314.00,308.00,308.00,3558900 05/08/19,AGRS,308.00,308.00,304.00,304.00,12000 05/08/19,AHAP,57.00,58.00,56.00,57.00,133700 05/08/19,AIMS,180.00,180.00,180.00,180.00,0 05/08/19,AISA,168.00,168.00,168.00,168.00,0 05/08/19,AKKU,50.00,50.00,50.00,50.00,200 05/08/19,AKPI,545.00,545.00,545.00,545.00,5500 05/08/19,AKRA,4280.00,4280.00,4190.00,4230.00,4683500 05/08/19,AKSI,272.00,360.00,270.00,326.00,6500 05/08/19,ALDO,300.00,314.00,280.00,288.00,26100 05/08/19,ALKA,346.00,356.00,346.00,356.00,1300 05/08/19,ALMI,460.00,460.00,460.00,460.00,0 05/08/19,ALTO,382.00,396.00,382.00,396.00,1100 05/08/19,AMAG,300.00,300.00,300.00,300.00,0 05/08/19,AMFG,5050.00,5050.00,5050.00,5050.00,0 05/08/19,AMIN,396.00,396.00,396.00,396.00,300 05/08/19,AMRT,990.00,1005.00,975.00,985.00,22300 05/08/19,ANDI,1515.00,1535.00,1510.00,1535.00,962100 05/08/19,ANJT,920.00,925.00,920.00,925.00,200 05/08/19,ANTM,755.00,770.00,750.00,765.00,38541800 05/08/19,APEX,810.00,970.00,650.00,670.00,14500 05/08/19,APIC,570.00,570.00,555.00,555.00,12234700 05/08/19,APIC-W,380.00,380.00,320.00,320.00,3300 05/08/19,APII,168.00,173.00,162.00,170.00,25100 05/08/19,APLI,87.00,87.00,86.00,86.00,2600 05/08/19,APLN,164.00,166.00,163.00,163.00,2629400 05/08/19,APOL,58.00,58.00,58.00,58.00,0 05/08/19,APOL-W2,1.00,1.00,1.00,1.00,0 05/08/19,ARGO,825.00,825.00,825.00,825.00,0 05/08/19,ARII,830.00,830.00,800.00,805.00,114900 05/08/19,ARMY,310.00,312.00,300.00,302.00,296904800 05/08/19,ARNA,510.00,510.00,505.00,510.00,707100 05/08/19,ARTA,340.00,340.00,340.00,340.00,0 05/08/19,ARTI,50.00,50.00,50.00,50.00,19200 05/08/19,ARTO,153.00,160.00,151.00,160.00,22700 05/08/19,ASBI,308.00,308.00,300.00,300.00,900 05/08/19,ASDM,1020.00,1020.00,1020.00,1020.00,0 05/08/19,ASGR,1230.00,1240.00,1220.00,1230.00,97000 05/08/19,ASII,7450.00,7475.00,7375.00,7400.00,22454500 05/08/19,ASJT,238.00,238.00,222.00,222.00,542500 05/08/19,ASMI,715.00,715.00,710.00,710.00,1130000 05/08/19,ASRI,330.00,332.00,324.00,328.00,5541200 05/08/19,ASRM,2170.00,2170.00,2160.00,2160.00,400 05/08/19,ASSA,825.00,830.00,810.00,820.00,4542300 05/08/19,ATIC,750.00,820.00,750.00,805.00,11100 05/08/19,ATPK,194.00,194.00,194.00,194.00,0 05/08/19,AUTO,1520.00,1550.00,1500.00,1525.00,259300 05/08/19,BABP,50.00,50.00,50.00,50.00,31800 05/08/19,BABP-W2,41.00,48.00,41.00,46.00,32300 05/08/19,BABP-W3,46.00,48.00,42.00,48.00,24100 05/08/19,BACA,320.00,320.00,320.00,320.00,2700 05/08/19,BACA-W2,100.00,100.00,100.00,100.00,0 05/08/19,BAJA,102.00,103.00,100.00,103.00,30300 05/08/19,BALI,1540.00,1540.00,1540.00,1540.00,570000 05/08/19,BAPA,92.00,94.00,91.00,93.00,28400 05/08/19,BATA,595.00,595.00,595.00,595.00,300 05/08/19,BAYU,2070.00,2080.00,1910.00,2080.00,59200 05/08/19,BBCA,28000.00,28500.00,27975.00,28500.00,11812400 05/08/19,BBHI,155.00,165.00,155.00,165.00,61300 05/08/19,BBKP,288.00,288.00,282.00,282.00,6532300 05/08/19,BBLD,480.00,480.00,480.00,480.00,0 05/08/19,BBMD,1520.00,1520.00,1520.00,1520.00,0 05/08/19,BBNI,8775.00,8850.00,8700.00,8750.00,20841200 05/08/19,BBRI,4250.00,4250.00,4180.00,4220.00,120152500 05/08/19,BBRM,50.00,50.00,50.00,50.00,0 05/08/19,BBTN,2430.00,2440.00,2400.00,2420.00,13873700 05/08/19,BBYB,284.00,290.00,270.00,284.00,12612500 05/08/19,BCAP,152.00,162.00,150.00,160.00,2927100 05/08/19,BCIC,450.00,450.00,450.00,450.00,0 05/08/19,BCIP,78.00,78.00,75.00,77.00,2834200 05/08/19,BDMN,5500.00,5500.00,4960.00,5150.00,162326500 05/08/19,BEEF,182.00,182.00,180.00,180.00,3579400 05/08/19,BEEF-W,52.00,53.00,51.00,52.00,580900 05/08/19,BEKS,50.00,50.00,50.00,50.00,24100 05/08/19,BELL,302.00,370.00,300.00,318.00,1328400 05/08/19,BEST,272.00,274.00,268.00,270.00,3987900 05/08/19,BFIN,640.00,645.00,635.00,640.00,61500 05/08/19,BGTG,80.00,80.00,78.00,78.00,1897900 05/08/19,BHIT,77.00,77.00,75.00,75.00,10496900 05/08/19,BIKA,250.00,250.00,250.00,250.00,100 05/08/19,BIMA,51.00,51.00,50.00,51.00,4800 05/08/19,BINA,825.00,845.00,825.00,835.00,30200 05/08/19,BIPI,50.00,50.00,50.00,50.00,4000 05/08/19,BIPP,83.00,83.00,72.00,83.00,131200 05/08/19,BIPP-W2,1.00,1.00,1.00,1.00,0 05/08/19,BIRD,3080.00,3090.00,3070.00,3080.00,25500 05/08/19,BISI,1455.00,1455.00,1440.00,1445.00,1314600 05/08/19,BJBR,1900.00,1900.00,1865.00,1895.00,14015800 05/08/19,BJTM,645.00,655.00,625.00,630.00,33779100 05/08/19,BKDP,57.00,57.00,56.00,57.00,49900 05/08/19,BKSL,105.00,107.00,104.00,106.00,55357800 05/08/19,BKSL-W,29.00,29.00,27.00,29.00,1446300 05/08/19,BKSW,195.00,195.00,165.00,165.00,5200 05/08/19,BLTA,50.00,50.00,50.00,50.00,158800 05/08/19,BLTZ,4950.00,4950.00,4950.00,4950.00,0 05/08/19,BMAS,378.00,378.00,376.00,376.00,300 05/08/19,BMRI,7500.00,7575.00,7450.00,7525.00,39958400 05/08/19,BMSR,126.00,135.00,126.00,132.00,1400 05/08/19,BMTR,394.00,398.00,388.00,388.00,9992800 05/08/19,BNBA,290.00,290.00,284.00,290.00,70700 05/08/19,BNBR,50.00,50.00,50.00,50.00,0 05/08/19,BNGA,1100.00,1100.00,1055.00,1060.00,2577600 05/08/19,BNII,248.00,252.00,244.00,246.00,472100 05/08/19,BNLI,920.00,930.00,900.00,910.00,11472300 05/08/19,BOGA,740.00,745.00,740.00,745.00,10128600 05/08/19,BOGA-W,520.00,520.00,520.00,520.00,0 05/08/19,BOLT,800.00,800.00,785.00,790.00,137100 05/08/19,BORN,50.00,50.00,50.00,50.00,0 05/08/19,BOSS,1660.00,1680.00,1615.00,1680.00,314700 05/08/19,BPFI,650.00,650.00,650.00,650.00,0 05/08/19,BPII,6500.00,6500.00,6500.00,6500.00,0 05/08/19,BPTR,73.00,77.00,70.00,77.00,179800 05/08/19,BRAM,9300.00,9300.00,9300.00,9300.00,10100 05/08/19,BRIS,540.00,545.00,535.00,535.00,4533800 05/08/19,BRMS,50.00,50.00,50.00,50.00,127500 05/08/19,BRNA,1050.00,1050.00,1050.00,1050.00,2200 05/08/19,BRPT,3950.00,4000.00,3930.00,3990.00,34166900 05/08/19,BRPT-W,2300.00,2300.00,2300.00,2300.00,0 05/08/19,BSDE,1280.00,1285.00,1250.00,1280.00,10667600 05/08/19,BSIM,555.00,555.00,550.00,555.00,7400 05/08/19,BSIM-W3,72.00,81.00,72.00,79.00,3300 05/08/19,BSSR,1970.00,1970.00,1970.00,1970.00,0 05/08/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 05/08/19,BTEK,103.00,103.00,98.00,100.00,28133400 05/08/19,BTEL,50.00,50.00,50.00,50.00,200 05/08/19,BTON,226.00,232.00,220.00,222.00,413700 05/08/19,BTPN,3690.00,3700.00,3680.00,3690.00,431800 05/08/19,BTPS,2640.00,2680.00,2620.00,2670.00,88500900 05/08/19,BUDI,103.00,105.00,103.00,104.00,144400 05/08/19,BUKK,1980.00,1980.00,1910.00,1930.00,47300 05/08/19,BULL,214.00,222.00,206.00,214.00,88958700 05/08/19,BULL-W,105.00,112.00,105.00,108.00,1181500 05/08/19,BULL-W2,33.00,40.00,30.00,35.00,46806200 05/08/19,BUMI,128.00,133.00,126.00,127.00,594362900 05/08/19,BUVA,102.00,118.00,102.00,106.00,26307100 05/08/19,BVIC,157.00,157.00,157.00,157.00,1600 05/08/19,BWPT,159.00,159.00,156.00,158.00,3734700 05/08/19,BYAN,19000.00,19000.00,19000.00,19000.00,0 05/08/19,CAKK,105.00,112.00,105.00,107.00,9889800 05/08/19,CAKK-W,49.00,49.00,46.00,47.00,1496100 05/08/19,CAMP,605.00,605.00,585.00,600.00,789800 05/08/19,CANI,171.00,176.00,165.00,176.00,700 05/08/19,CARS,2570.00,2570.00,2540.00,2570.00,408900 05/08/19,CASA,358.00,364.00,356.00,360.00,7155500 05/08/19,CASA-W,250.00,250.00,250.00,250.00,300 05/08/19,CASS,695.00,695.00,640.00,685.00,14900 05/08/19,CEKA,1320.00,1320.00,1285.00,1290.00,59000 05/08/19,CENT,87.00,88.00,87.00,87.00,1265200 05/08/19,CFIN,318.00,320.00,310.00,318.00,505700 05/08/19,CINT,298.00,306.00,290.00,296.00,47400 05/08/19,CITA,1450.00,1450.00,1450.00,1450.00,3200 05/08/19,CITY,320.00,338.00,312.00,338.00,315700 05/08/19,CITY-W,139.00,139.00,139.00,139.00,19500 05/08/19,CKRA,76.00,76.00,76.00,76.00,0 05/08/19,CLAY,3170.00,3170.00,3170.00,3170.00,2000 05/08/19,CLEO,328.00,328.00,324.00,324.00,7483100 05/08/19,CLPI,790.00,815.00,790.00,815.00,62400 05/08/19,CMNP,1225.00,1225.00,1210.00,1220.00,3051200 05/08/19,CMPP,202.00,202.00,195.00,197.00,395100 05/08/19,CNKO,50.00,50.00,50.00,50.00,0 05/08/19,CNTB,250.00,250.00,250.00,250.00,0 05/08/19,CNTX,478.00,478.00,470.00,474.00,4500 05/08/19,COCO,910.00,910.00,905.00,905.00,9081300 05/08/19,COCO-W,188.00,224.00,188.00,220.00,10800 05/08/19,COWL,244.00,244.00,240.00,242.00,191000 05/08/19,CPIN,4990.00,5150.00,4810.00,5150.00,17094200 05/08/19,CPRI,100.00,100.00,93.00,94.00,27058600 05/08/19,CPRI-W,69.00,69.00,62.00,65.00,662200 05/08/19,CPRO,50.00,50.00,50.00,50.00,9300 05/08/19,CSAP,630.00,650.00,615.00,615.00,151400 05/08/19,CSIS,112.00,113.00,107.00,109.00,2106700 05/08/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 05/08/19,CTRA,1040.00,1080.00,1030.00,1065.00,13993100 05/08/19,CTTH,105.00,111.00,105.00,110.00,62600 05/08/19,DART,302.00,350.00,284.00,340.00,69400 05/08/19,DAYA,210.00,210.00,210.00,210.00,100 05/08/19,DEAL,1010.00,1045.00,985.00,1045.00,69143000 05/08/19,DEAL-W,845.00,845.00,840.00,840.00,194400 05/08/19,DEFI,1760.00,1760.00,1760.00,1760.00,0 05/08/19,DEWA,50.00,50.00,50.00,50.00,1200 05/08/19,DFAM,795.00,805.00,785.00,795.00,432900 05/08/19,DFAM-W,630.00,630.00,630.00,630.00,0 05/08/19,DGIK,50.00,50.00,50.00,50.00,200 05/08/19,DIGI,1710.00,1715.00,1700.00,1715.00,11600 05/08/19,DILD,330.00,330.00,322.00,324.00,226000 05/08/19,DIVA,2880.00,2890.00,2850.00,2890.00,172900 05/08/19,DKFT,202.00,202.00,200.00,202.00,188000 05/08/19,DLTA,6775.00,6775.00,6775.00,6775.00,0 05/08/19,DMAS,242.00,248.00,238.00,246.00,23330900 05/08/19,DNAR,256.00,256.00,256.00,256.00,100 05/08/19,DNET,3170.00,3180.00,3170.00,3180.00,45400 05/08/19,DOID,545.00,555.00,540.00,545.00,15976000 05/08/19,DPNS,306.00,306.00,306.00,306.00,0 05/08/19,DPUM,124.00,128.00,124.00,127.00,414600 05/08/19,DSFI,118.00,122.00,118.00,120.00,193000 05/08/19,DSNG,372.00,372.00,370.00,370.00,336600 05/08/19,DSSA,14500.00,14500.00,14500.00,14500.00,0 05/08/19,DUCK,1670.00,1695.00,1550.00,1550.00,162000 05/08/19,DUTI,7150.00,7150.00,7150.00,7150.00,0 05/08/19,DVLA,2230.00,2250.00,2230.00,2250.00,30500 05/08/19,DWGL,95.00,96.00,93.00,94.00,300400 05/08/19,DWGL-W,23.00,24.00,22.00,23.00,2037000 05/08/19,DYAN,116.00,116.00,111.00,115.00,8581100 05/08/19,ECII,840.00,1050.00,830.00,1050.00,1500 05/08/19,EKAD,810.00,815.00,805.00,815.00,75900 05/08/19,ELSA,368.00,368.00,364.00,364.00,9770400 05/08/19,ELTY,50.00,50.00,50.00,50.00,1100 05/08/19,EMDE,248.00,250.00,244.00,250.00,135400 05/08/19,EMTK,8400.00,8400.00,8400.00,8400.00,500 05/08/19,ENRG,61.00,62.00,58.00,58.00,46238300 05/08/19,EPMT,2390.00,2390.00,2390.00,2390.00,0 05/08/19,ERAA,1080.00,1125.00,1055.00,1085.00,46577700 05/08/19,ERTX,130.00,132.00,121.00,121.00,1300 05/08/19,ESSA,318.00,318.00,308.00,312.00,12596300 05/08/19,ESTI,99.00,100.00,99.00,100.00,1819100 05/08/19,ETWA,71.00,75.00,62.00,63.00,3900 05/08/19,EXCL,2970.00,3040.00,2940.00,2960.00,12287700 05/08/19,FAST,2480.00,2480.00,2360.00,2370.00,10100 05/08/19,FASW,8000.00,8050.00,7825.00,8000.00,61100 05/08/19,FILM,970.00,1115.00,965.00,1015.00,9707000 05/08/19,FINN,50.00,50.00,50.00,50.00,1238400 05/08/19,FIRE,6900.00,7050.00,6800.00,7050.00,21359300 05/08/19,FIRE-W,6100.00,6100.00,6100.00,6100.00,0 05/08/19,FISH,3600.00,3600.00,2850.00,2900.00,90100 05/08/19,FMII,685.00,685.00,685.00,685.00,0 05/08/19,FOOD,176.00,176.00,168.00,174.00,214900 05/08/19,FORU,99.00,99.00,99.00,99.00,0 05/08/19,FORZ,820.00,825.00,810.00,820.00,7574100 05/08/19,FORZ-W,466.00,466.00,466.00,466.00,700 05/08/19,FPNI,150.00,152.00,149.00,151.00,1294800 05/08/19,FREN,316.00,324.00,310.00,322.00,68830900 05/08/19,FREN-W,162.00,169.00,162.00,169.00,3419100 05/08/19,GAMA,50.00,50.00,50.00,50.00,135400 05/08/19,GDST,85.00,91.00,85.00,88.00,638900 05/08/19,GDYR,2050.00,2050.00,2050.00,2050.00,0 05/08/19,GEMA,332.00,332.00,332.00,332.00,25000 05/08/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 05/08/19,GGRM,81975.00,82400.00,81550.00,82025.00,1334300 05/08/19,GHON,1255.00,1290.00,1255.00,1290.00,1200 05/08/19,GIAA,386.00,408.00,384.00,394.00,42764700 05/08/19,GJTL,735.00,770.00,725.00,750.00,33106900 05/08/19,GLOB,330.00,368.00,330.00,368.00,300 05/08/19,GMCW,860.00,860.00,860.00,860.00,0 05/08/19,GMFI,222.00,222.00,212.00,218.00,7633600 05/08/19,GMTD,19675.00,19675.00,19675.00,19675.00,100 05/08/19,GOLD,570.00,570.00,462.00,462.00,8000 05/08/19,GOLL,50.00,50.00,50.00,50.00,0 05/08/19,GOOD,1780.00,1780.00,1725.00,1725.00,33000 05/08/19,GPRA,95.00,96.00,94.00,94.00,64900 05/08/19,GREN,328.00,328.00,328.00,328.00,0 05/08/19,GSMF,113.00,113.00,109.00,109.00,600 05/08/19,GTBO,163.00,163.00,141.00,152.00,2500 05/08/19,GWSA,196.00,198.00,196.00,196.00,31900 05/08/19,GZCO,50.00,51.00,50.00,50.00,10879400 05/08/19,HADE,50.00,50.00,50.00,50.00,0 05/08/19,HDFA,140.00,140.00,140.00,140.00,200 05/08/19,HDTX,133.00,133.00,133.00,133.00,100 05/08/19,HEAL,3510.00,3510.00,3470.00,3500.00,103800 05/08/19,HELI,135.00,135.00,128.00,128.00,310000 05/08/19,HELI-W,21.00,21.00,19.00,20.00,340200 05/08/19,HERO,935.00,935.00,935.00,935.00,0 05/08/19,HEXA,3030.00,3030.00,2980.00,3020.00,319700 05/08/19,HITS,615.00,670.00,615.00,625.00,7200 05/08/19,HKMU,344.00,348.00,340.00,344.00,21522500 05/08/19,HMSP,3370.00,3420.00,3340.00,3360.00,18926500 05/08/19,HOKI,665.00,710.00,650.00,700.00,116581900 05/08/19,HOKI-W,610.00,610.00,610.00,610.00,3000 05/08/19,HOME,92.00,93.00,90.00,93.00,16456100 05/08/19,HOTL,123.00,128.00,123.00,128.00,4283200 05/08/19,HRME,330.00,330.00,300.00,312.00,497200 05/08/19,HRTA,248.00,248.00,244.00,246.00,23800 05/08/19,HRUM,1265.00,1275.00,1255.00,1275.00,3230300 05/08/19,IATA,50.00,50.00,50.00,50.00,0 05/08/19,IBFN,244.00,244.00,224.00,224.00,600 05/08/19,IBFN-W,53.00,53.00,53.00,53.00,0 05/08/19,IBST,8300.00,8300.00,8300.00,8300.00,0 05/08/19,ICBP,9600.00,9700.00,9525.00,9700.00,4525600 05/08/19,ICON,100.00,100.00,100.00,100.00,200 05/08/19,IDPR,426.00,440.00,426.00,440.00,2300 05/08/19,IGAR,372.00,374.00,362.00,366.00,11800 05/08/19,IIKP,84.00,87.00,76.00,76.00,146546000 05/08/19,IKAI,163.00,164.00,161.00,163.00,11438300 05/08/19,IKBI,244.00,244.00,244.00,244.00,100 05/08/19,IMAS,2690.00,2690.00,2550.00,2600.00,394700 05/08/19,IMJS,605.00,610.00,595.00,600.00,1545700 05/08/19,IMPC,880.00,885.00,840.00,880.00,553000 05/08/19,INAF,3930.00,4070.00,3930.00,4000.00,15000 05/08/19,INAI,430.00,442.00,428.00,440.00,24500 05/08/19,INCF,336.00,336.00,280.00,280.00,43600 05/08/19,INCI,520.00,520.00,520.00,520.00,0 05/08/19,INCO,2920.00,2930.00,2880.00,2910.00,9170800 05/08/19,INDF,6675.00,6850.00,6675.00,6750.00,7032200 05/08/19,INDR,4850.00,5000.00,4820.00,4890.00,12200 05/08/19,INDS,2290.00,2400.00,2280.00,2300.00,340700 05/08/19,INDX,73.00,78.00,68.00,74.00,231700 05/08/19,INDY,1560.00,1575.00,1505.00,1520.00,7060700 05/08/19,INKP,6700.00,6800.00,6575.00,6750.00,4273600 05/08/19,INPC,72.00,72.00,70.00,71.00,156300 05/08/19,INPC-W,9.00,9.00,8.00,8.00,696700 05/08/19,INPP,840.00,840.00,840.00,840.00,0 05/08/19,INPS,3100.00,3100.00,3000.00,3100.00,1700 05/08/19,INRU,560.00,560.00,560.00,560.00,8100 05/08/19,INTA,466.00,478.00,464.00,476.00,14700 05/08/19,INTA-W,288.00,288.00,288.00,288.00,100 05/08/19,INTD,131.00,160.00,131.00,160.00,800 05/08/19,INTP,20375.00,20800.00,19600.00,20800.00,2956500 05/08/19,IPCC,1320.00,1320.00,1310.00,1310.00,3300 05/08/19,IPCM,276.00,288.00,276.00,286.00,484800 05/08/19,IPOL,94.00,94.00,92.00,92.00,28900 05/08/19,ISAT,2220.00,2220.00,2100.00,2150.00,2674900 05/08/19,ISSP,101.00,115.00,101.00,115.00,87262700 05/08/19,ITMA,790.00,790.00,790.00,790.00,0 05/08/19,ITMG,18000.00,18000.00,17500.00,17925.00,1105200 05/08/19,ITTG,82.00,82.00,82.00,82.00,0 05/08/19,JAWA,120.00,120.00,120.00,120.00,1000 05/08/19,JAYA,134.00,138.00,130.00,136.00,5699900 05/08/19,JAYA-W,44.00,46.00,42.00,44.00,3927200 05/08/19,JECC,6150.00,6150.00,6150.00,6150.00,0 05/08/19,JGLE,50.00,50.00,50.00,50.00,0 05/08/19,JIHD,494.00,494.00,494.00,494.00,0 05/08/19,JKON,438.00,438.00,438.00,438.00,0 05/08/19,JKSW,60.00,60.00,60.00,60.00,0 05/08/19,JMAS,855.00,855.00,855.00,855.00,0 05/08/19,JPFA,1570.00,1570.00,1505.00,1540.00,48224600 05/08/19,JRPT,595.00,595.00,575.00,580.00,3668100 05/08/19,JSKY,1330.00,1330.00,1195.00,1295.00,17726100 05/08/19,JSMR,5650.00,5700.00,5525.00,5650.00,6404200 05/08/19,JSPT,1230.00,1230.00,1230.00,1230.00,0 05/08/19,JTPE,850.00,870.00,845.00,865.00,15100100 05/08/19,KAEF,3050.00,3330.00,3040.00,3300.00,4358400 05/08/19,KARW,78.00,83.00,78.00,79.00,800 05/08/19,KBLI,498.00,505.00,484.00,496.00,34375100 05/08/19,KBLM,270.00,270.00,258.00,260.00,297600 05/08/19,KBLV,410.00,410.00,410.00,410.00,7500 05/08/19,KBRI,50.00,50.00,50.00,50.00,0 05/08/19,KDSI,965.00,975.00,965.00,970.00,661600 05/08/19,KIAS,100.00,100.00,100.00,100.00,0 05/08/19,KICI,300.00,330.00,268.00,320.00,6100 05/08/19,KIJA,252.00,254.00,250.00,254.00,8132800 05/08/19,KINO,2650.00,2750.00,2610.00,2640.00,385600 05/08/19,KIOS,690.00,690.00,675.00,675.00,291300 05/08/19,KIOS-W,690.00,690.00,690.00,690.00,0 05/08/19,KKGI,232.00,240.00,230.00,232.00,222700 05/08/19,KLBF,1475.00,1500.00,1475.00,1500.00,17486600 05/08/19,KMTR,322.00,334.00,320.00,328.00,286700 05/08/19,KOBX,176.00,176.00,172.00,174.00,172200 05/08/19,KOIN,220.00,220.00,220.00,220.00,0 05/08/19,KONI,282.00,310.00,282.00,310.00,13000 05/08/19,KOPI,650.00,650.00,640.00,650.00,49500 05/08/19,KPAL,173.00,173.00,165.00,166.00,259200 05/08/19,KPAL-W,100.00,100.00,80.00,86.00,8400 05/08/19,KPAS,145.00,155.00,145.00,146.00,22455600 05/08/19,KPAS-W,43.00,45.00,43.00,44.00,2779200 05/08/19,KPIG,131.00,132.00,128.00,132.00,212400 05/08/19,KRAH,2190.00,2200.00,2190.00,2200.00,11600 05/08/19,KRAS,406.00,406.00,398.00,402.00,7115400 05/08/19,KREN,605.00,615.00,595.00,600.00,64347700 05/08/19,LAND,830.00,875.00,825.00,825.00,239300 05/08/19,LAPD,50.00,50.00,50.00,50.00,0 05/08/19,LCGP,114.00,114.00,114.00,114.00,0 05/08/19,LCKM,328.00,330.00,328.00,328.00,11300 05/08/19,LEAD,63.00,65.00,61.00,62.00,23186800 05/08/19,LINK,4180.00,4180.00,3820.00,4100.00,1660900 05/08/19,LION,575.00,575.00,565.00,565.00,500 05/08/19,LMAS,60.00,60.00,57.00,58.00,216500 05/08/19,LMPI,148.00,148.00,148.00,148.00,0 05/08/19,LMSH,550.00,550.00,510.00,525.00,6000 05/08/19,LPCK,1730.00,1730.00,1585.00,1600.00,4166900 05/08/19,LPGI,3300.00,3300.00,3300.00,3300.00,0 05/08/19,LPIN,1450.00,1600.00,1075.00,1080.00,174500 05/08/19,LPKR,320.00,326.00,316.00,324.00,33299900 05/08/19,LPLI,136.00,136.00,136.00,136.00,20000 05/08/19,LPPF,3790.00,3860.00,3690.00,3840.00,13785500 05/08/19,LPPS,100.00,102.00,100.00,102.00,323900 05/08/19,LRNA,155.00,202.00,147.00,181.00,6904400 05/08/19,LSIP,1120.00,1130.00,1095.00,1130.00,5421800 05/08/19,LTLS,720.00,720.00,695.00,720.00,146900 05/08/19,LUCK,1035.00,1035.00,1000.00,1020.00,4636200 05/08/19,MABA,50.00,51.00,50.00,50.00,1309125800 05/08/19,MAGP,50.00,50.00,50.00,50.00,0 05/08/19,MAIN,1230.00,1240.00,1200.00,1220.00,3086600 05/08/19,MAMI,140.00,145.00,125.00,132.00,202130400 05/08/19,MAMIP,600.00,600.00,600.00,600.00,0 05/08/19,MAPA,5925.00,6150.00,5925.00,6025.00,385900 05/08/19,MAPB,1920.00,1920.00,1760.00,1760.00,139000 05/08/19,MAPI,975.00,980.00,965.00,970.00,17925000 05/08/19,MARI,250.00,250.00,246.00,248.00,8026300 05/08/19,MARK,494.00,496.00,492.00,494.00,2621000 05/08/19,MASA,835.00,840.00,835.00,835.00,4198400 05/08/19,MAYA,7250.00,7250.00,7250.00,7250.00,0 05/08/19,MBAP,2400.00,2400.00,2370.00,2400.00,38800 05/08/19,MBSS,675.00,725.00,665.00,715.00,1971100 05/08/19,MBTO,113.00,128.00,113.00,128.00,26400 05/08/19,MCAS,3500.00,3500.00,3420.00,3420.00,1193900 05/08/19,MCOR,148.00,149.00,145.00,149.00,600400 05/08/19,MDIA,121.00,121.00,119.00,119.00,28300 05/08/19,MDKA,4010.00,4010.00,3960.00,3960.00,17600 05/08/19,MDKI,220.00,220.00,200.00,200.00,416400 05/08/19,MDLN,282.00,296.00,282.00,288.00,4707100 05/08/19,MDRN,50.00,50.00,50.00,50.00,100 05/08/19,MEDC,800.00,810.00,795.00,800.00,4714000 05/08/19,MEDC-W,242.00,242.00,232.00,236.00,212100 05/08/19,MEGA,5550.00,5550.00,5550.00,5550.00,0 05/08/19,MERK,4000.00,4020.00,3970.00,3990.00,49600 05/08/19,META,194.00,197.00,194.00,197.00,49900 05/08/19,MFIN,1065.00,1065.00,1065.00,1065.00,5000 05/08/19,MFMI,660.00,660.00,660.00,660.00,100 05/08/19,MGNA,50.00,50.00,50.00,50.00,0 05/08/19,MGRO,860.00,870.00,855.00,860.00,5431600 05/08/19,MICE,420.00,420.00,404.00,420.00,29700 05/08/19,MIDI,1200.00,1200.00,1200.00,1200.00,0 05/08/19,MIKA,2100.00,2120.00,2050.00,2090.00,1682800 05/08/19,MINA,915.00,955.00,915.00,915.00,2953400 05/08/19,MIRA,50.00,50.00,50.00,50.00,100 05/08/19,MITI,51.00,51.00,51.00,51.00,0 05/08/19,MKNT,164.00,164.00,164.00,164.00,2100 05/08/19,MKPI,16675.00,16675.00,16675.00,16675.00,0 05/08/19,MLBI,19800.00,19900.00,19800.00,19800.00,3200 05/08/19,MLIA,1320.00,1330.00,1320.00,1325.00,966600 05/08/19,MLPL,117.00,118.00,114.00,114.00,2499500 05/08/19,MLPT,875.00,875.00,750.00,765.00,4800 05/08/19,MMLP,410.00,410.00,410.00,410.00,0 05/08/19,MNCN,900.00,900.00,880.00,900.00,42899400 05/08/19,MOLI,1050.00,1050.00,1040.00,1040.00,82900 05/08/19,MPMX,1270.00,1290.00,1260.00,1290.00,1663000 05/08/19,MPOW,120.00,124.00,120.00,120.00,2700 05/08/19,MPPA,193.00,193.00,189.00,191.00,3107300 05/08/19,MPRO,745.00,745.00,745.00,745.00,100 05/08/19,MRAT,169.00,171.00,165.00,171.00,214000 05/08/19,MREI,6150.00,6500.00,6150.00,6500.00,16900 05/08/19,MSIN,320.00,324.00,306.00,322.00,2273100 05/08/19,MSKY,985.00,990.00,985.00,990.00,101200 05/08/19,MTDL,1095.00,1095.00,1075.00,1075.00,3180300 05/08/19,MTFN,50.00,50.00,50.00,50.00,0 05/08/19,MTLA,430.00,432.00,426.00,426.00,70400 05/08/19,MTPS,735.00,750.00,595.00,605.00,5120200 05/08/19,MTPS-W,212.00,224.00,200.00,202.00,491100 05/08/19,MTRA,370.00,370.00,364.00,370.00,87100 05/08/19,MTSM,200.00,216.00,190.00,198.00,7100 05/08/19,MTWI,67.00,68.00,55.00,62.00,598100 05/08/19,MYOH,1145.00,1145.00,1100.00,1145.00,516400 05/08/19,MYOR,2600.00,2620.00,2570.00,2620.00,787400 05/08/19,MYRX,101.00,103.00,99.00,103.00,330694800 05/08/19,MYRXP,50.00,50.00,50.00,50.00,9000 05/08/19,MYTX,74.00,77.00,74.00,75.00,69300 05/08/19,NAGA,248.00,252.00,240.00,250.00,181200 05/08/19,NASA,640.00,650.00,640.00,650.00,2605500 05/08/19,NASA-W,610.00,610.00,610.00,610.00,0 05/08/19,NATO,705.00,735.00,705.00,720.00,12685500 05/08/19,NATO-W,434.00,480.00,414.00,436.00,4100 05/08/19,NELY,159.00,159.00,159.00,159.00,200 05/08/19,NFCX,2680.00,2700.00,2650.00,2660.00,1314000 05/08/19,NICK,310.00,340.00,310.00,320.00,44500 05/08/19,NIKL,2400.00,2430.00,2400.00,2400.00,7600 05/08/19,NIPS,344.00,344.00,344.00,344.00,1817900 05/08/19,NIRO,130.00,135.00,130.00,135.00,14500 05/08/19,NISP,890.00,890.00,870.00,875.00,28100 05/08/19,NOBU,920.00,970.00,920.00,970.00,600 05/08/19,NRCA,406.00,430.00,404.00,422.00,1663700 05/08/19,NUSA,63.00,64.00,57.00,59.00,1323732500 05/08/19,NUSA-W,12.00,14.00,11.00,13.00,16300700 05/08/19,OASA,310.00,310.00,302.00,302.00,600 05/08/19,OCAP,2100.00,2100.00,2100.00,2100.00,5000 05/08/19,OKAS,160.00,160.00,160.00,160.00,0 05/08/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 05/08/19,PADI,530.00,565.00,530.00,560.00,30000 05/08/19,PALM,252.00,252.00,252.00,252.00,4100 05/08/19,PANI,106.00,110.00,106.00,106.00,212000 05/08/19,PANR,396.00,396.00,394.00,396.00,1083500 05/08/19,PANS,1465.00,1465.00,1415.00,1425.00,58000 05/08/19,PBID,1070.00,1070.00,1055.00,1065.00,127200 05/08/19,PBRX,510.00,530.00,510.00,515.00,248200 05/08/19,PBSA,670.00,670.00,660.00,660.00,300 05/08/19,PCAR,4350.00,4350.00,4330.00,4330.00,6842100 05/08/19,PDES,1330.00,1330.00,1330.00,1330.00,0 05/08/19,PEGE,170.00,170.00,170.00,170.00,100 05/08/19,PEHA,2160.00,2190.00,2130.00,2190.00,111300 05/08/19,PGAS,2200.00,2210.00,2160.00,2170.00,44657600 05/08/19,PGLI,340.00,350.00,340.00,350.00,9800 05/08/19,PICO,288.00,288.00,280.00,280.00,700 05/08/19,PJAA,1310.00,1325.00,1300.00,1320.00,9800 05/08/19,PKPK,78.00,88.00,78.00,81.00,52600 05/08/19,PLAS,50.00,50.00,50.00,50.00,0 05/08/19,PLIN,3800.00,3800.00,3800.00,3800.00,0 05/08/19,PNBN,1235.00,1265.00,1235.00,1260.00,5103900 05/08/19,PNBS,60.00,60.00,58.00,59.00,7747200 05/08/19,PNIN,1385.00,1395.00,1280.00,1330.00,4162200 05/08/19,PNLF,368.00,372.00,358.00,370.00,11067600 05/08/19,PNSE,590.00,590.00,590.00,590.00,0 05/08/19,POLA,1385.00,1385.00,1320.00,1380.00,64700 05/08/19,POLA-W,850.00,875.00,850.00,875.00,50000 05/08/19,POLI,1145.00,1175.00,1130.00,1150.00,15800 05/08/19,POLL,1350.00,1350.00,1350.00,1350.00,0 05/08/19,POLY,118.00,120.00,116.00,117.00,1377600 05/08/19,POOL,2270.00,2640.00,2160.00,2500.00,68868900 05/08/19,POOL-W,4010.00,4010.00,4010.00,4010.00,0 05/08/19,PORT,600.00,600.00,600.00,600.00,0 05/08/19,POWR,930.00,935.00,915.00,920.00,518000 05/08/19,PPRE,390.00,394.00,388.00,390.00,5185000 05/08/19,PPRO,136.00,138.00,133.00,135.00,9395800 05/08/19,PRAS,168.00,168.00,162.00,162.00,5100 05/08/19,PRDA,3320.00,3340.00,3260.00,3300.00,22600 05/08/19,PRIM,454.00,454.00,454.00,454.00,0 05/08/19,PRIM-W,40.00,46.00,40.00,41.00,168600 05/08/19,PSAB,190.00,190.00,182.00,189.00,477100 05/08/19,PSDN,216.00,216.00,216.00,216.00,0 05/08/19,PSKT,50.00,50.00,50.00,50.00,0 05/08/19,PSKT-W,25.00,25.00,25.00,25.00,0 05/08/19,PSSI,154.00,163.00,154.00,162.00,1608900 05/08/19,PTBA,3210.00,3290.00,3150.00,3190.00,124110500 05/08/19,PTIS,262.00,262.00,262.00,262.00,0 05/08/19,PTPP,2150.00,2190.00,2130.00,2150.00,6898200 05/08/19,PTRO,1740.00,1760.00,1710.00,1725.00,485000 05/08/19,PTSN,785.00,860.00,760.00,775.00,2242400 05/08/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 05/08/19,PUDP,354.00,354.00,354.00,354.00,0 05/08/19,PWON,665.00,685.00,660.00,680.00,24359300 05/08/19,PYFA,197.00,197.00,197.00,197.00,94600 05/08/19,PZZA,1205.00,1205.00,1190.00,1200.00,56600 05/08/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 05/08/19,R-LQ45X,1042.00,1042.00,1031.00,1031.00,21000 05/08/19,RAJA,280.00,290.00,276.00,284.00,1638100 05/08/19,RALS,1765.00,1825.00,1735.00,1800.00,3190300 05/08/19,RANC,396.00,402.00,396.00,402.00,1700 05/08/19,RBMS,91.00,91.00,87.00,88.00,5207600 05/08/19,RDTX,6850.00,6850.00,6850.00,6850.00,0 05/08/19,RELI,246.00,246.00,246.00,246.00,100 05/08/19,RICY,180.00,180.00,178.00,178.00,59100 05/08/19,RIGS,316.00,330.00,316.00,320.00,153100 05/08/19,RIMO,132.00,134.00,132.00,134.00,374992900 05/08/19,RISE,482.00,486.00,482.00,486.00,1215600 05/08/19,RMBA,354.00,368.00,352.00,368.00,9100 05/08/19,RODA,292.00,292.00,282.00,282.00,21400 05/08/19,ROTI,1295.00,1300.00,1285.00,1300.00,931600 05/08/19,RUIS,248.00,248.00,248.00,248.00,0 05/08/19,SAFE,212.00,212.00,210.00,210.00,299700 05/08/19,SAME,570.00,575.00,565.00,570.00,1510900 05/08/19,SAPX,750.00,750.00,750.00,750.00,0 05/08/19,SATU,110.00,110.00,107.00,108.00,296100 05/08/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 05/08/19,SCCO,9150.00,9150.00,9100.00,9150.00,5000 05/08/19,SCMA,1775.00,1775.00,1705.00,1730.00,7904600 05/08/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 05/08/19,SDMU,50.00,51.00,50.00,51.00,869200 05/08/19,SDPC,105.00,105.00,105.00,105.00,2100 05/08/19,SDRA,850.00,850.00,850.00,850.00,2000 05/08/19,SGRO,2400.00,2400.00,2400.00,2400.00,100 05/08/19,SHID,3190.00,3300.00,3000.00,3300.00,47100 05/08/19,SHIP,800.00,800.00,795.00,795.00,1463500 05/08/19,SIAP,83.00,83.00,83.00,83.00,0 05/08/19,SIDO,975.00,990.00,950.00,980.00,4056100 05/08/19,SILO,4600.00,4640.00,4300.00,4600.00,599300 05/08/19,SIMA,82.00,82.00,78.00,79.00,5349500 05/08/19,SIMP,404.00,406.00,396.00,398.00,2032800 05/08/19,SIPD,785.00,800.00,785.00,800.00,272000 05/08/19,SKBM,486.00,486.00,486.00,486.00,100 05/08/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 05/08/19,SKRN,404.00,408.00,402.00,404.00,351700 05/08/19,SKYB,284.00,284.00,284.00,284.00,0 05/08/19,SMAR,4120.00,4120.00,4120.00,4120.00,0 05/08/19,SMBR,875.00,875.00,805.00,810.00,963800 05/08/19,SMCB,1750.00,1750.00,1710.00,1725.00,9700 05/08/19,SMDM,150.00,150.00,150.00,150.00,30000 05/08/19,SMDR,300.00,304.00,296.00,300.00,1298000 05/08/19,SMGR,11600.00,11800.00,11225.00,11325.00,18065500 05/08/19,SMMA,9900.00,9900.00,9900.00,9900.00,0 05/08/19,SMMT,126.00,126.00,116.00,124.00,3305400 05/08/19,SMRA,1035.00,1055.00,1005.00,1045.00,5042300 05/08/19,SMRU,190.00,190.00,175.00,175.00,359100 05/08/19,SMSM,1585.00,1585.00,1555.00,1580.00,3374100 05/08/19,SOCI,234.00,244.00,226.00,234.00,63241900 05/08/19,SONA,5700.00,5700.00,5700.00,5700.00,0 05/08/19,SOSS,448.00,448.00,420.00,422.00,23700 05/08/19,SOSS-W,37.00,37.00,35.00,36.00,883800 05/08/19,SOTS,191.00,191.00,181.00,181.00,4600 05/08/19,SOTS-W,52.00,67.00,52.00,55.00,35600 05/08/19,SPMA,270.00,272.00,270.00,270.00,270900 05/08/19,SPTO,965.00,965.00,945.00,960.00,5045300 05/08/19,SQMI,226.00,234.00,222.00,222.00,1467900 05/08/19,SRAJ,214.00,214.00,214.00,214.00,0 05/08/19,SRIL,338.00,340.00,334.00,338.00,10434100 05/08/19,SRSN,65.00,66.00,63.00,64.00,6013400 05/08/19,SRTG,3750.00,3780.00,3700.00,3780.00,5200 05/08/19,SSIA,620.00,660.00,615.00,645.00,58781800 05/08/19,SSMS,1080.00,1080.00,1050.00,1070.00,51095500 05/08/19,SSTM,352.00,372.00,284.00,372.00,32000 05/08/19,STAR,98.00,99.00,98.00,99.00,2025100 05/08/19,STTP,3200.00,3200.00,3200.00,3200.00,0 05/08/19,SUGI,50.00,50.00,50.00,50.00,100 05/08/19,SULI,85.00,85.00,81.00,82.00,116900 05/08/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 05/08/19,SURE,2820.00,2850.00,2820.00,2850.00,261700 05/08/19,SWAT,125.00,125.00,122.00,123.00,1122600 05/08/19,TALF,330.00,330.00,330.00,330.00,100 05/08/19,TAMU,4650.00,4690.00,4650.00,4660.00,4513400 05/08/19,TARA,750.00,765.00,740.00,745.00,43846400 05/08/19,TAXI,90.00,90.00,90.00,90.00,0 05/08/19,TBIG,3790.00,3790.00,3650.00,3710.00,3724200 05/08/19,TBLA,840.00,850.00,830.00,845.00,883100 05/08/19,TBMS,800.00,820.00,780.00,820.00,71000 05/08/19,TCID,15100.00,15100.00,15100.00,15100.00,100 05/08/19,TCPI,5950.00,6075.00,5825.00,6000.00,1512700 05/08/19,TDPM,294.00,296.00,290.00,290.00,18756600 05/08/19,TELE,700.00,700.00,650.00,690.00,7100 05/08/19,TFCO,630.00,630.00,630.00,630.00,0 05/08/19,TGKA,4000.00,4000.00,4000.00,4000.00,0 05/08/19,TGRA,805.00,810.00,800.00,810.00,24045200 05/08/19,TIFA,170.00,171.00,170.00,171.00,21200 05/08/19,TINS,1265.00,1270.00,1245.00,1245.00,16146500 05/08/19,TIRA,230.00,230.00,220.00,220.00,200 05/08/19,TIRT,68.00,72.00,59.00,62.00,755600 05/08/19,TKIM,9325.00,9325.00,9025.00,9200.00,1243500 05/08/19,TLKM,3890.00,3920.00,3870.00,3900.00,77743400 05/08/19,TMAS,800.00,800.00,800.00,800.00,200 05/08/19,TMPI,50.00,50.00,50.00,50.00,0 05/08/19,TMPO,167.00,167.00,167.00,167.00,0 05/08/19,TNCA,304.00,304.00,304.00,304.00,0 05/08/19,TOBA,1585.00,1585.00,1585.00,1585.00,0 05/08/19,TOPS,715.00,720.00,695.00,705.00,3287100 05/08/19,TOTL,600.00,610.00,590.00,595.00,806400 05/08/19,TOTO,370.00,372.00,356.00,360.00,144000 05/08/19,TOWR,730.00,735.00,720.00,725.00,2016300 05/08/19,TPIA,5225.00,5325.00,5125.00,5325.00,2733800 05/08/19,TPMA,242.00,256.00,242.00,246.00,500 05/08/19,TRAM,121.00,134.00,119.00,129.00,1278172300 05/08/19,TRAM-W,57.00,64.00,55.00,58.00,1780100 05/08/19,TRIL,50.00,50.00,50.00,50.00,0 05/08/19,TRIM,146.00,149.00,144.00,148.00,800 05/08/19,TRIO,54.00,54.00,50.00,50.00,1023700 05/08/19,TRIS,276.00,276.00,242.00,250.00,2400 05/08/19,TRST,370.00,370.00,370.00,370.00,10000 05/08/19,TRUK,108.00,108.00,106.00,107.00,1148400 05/08/19,TRUS,318.00,322.00,284.00,312.00,1200 05/08/19,TSPC,1665.00,1665.00,1615.00,1650.00,49900 05/08/19,TUGU,2790.00,2790.00,2790.00,2790.00,30100 05/08/19,TURI,1150.00,1150.00,1150.00,1150.00,0 05/08/19,ULTJ,1310.00,1370.00,1305.00,1370.00,2321900 05/08/19,UNIC,4520.00,4520.00,3500.00,3710.00,243900 05/08/19,UNIT,212.00,212.00,212.00,212.00,100 05/08/19,UNSP,111.00,113.00,109.00,110.00,468600 05/08/19,UNTR,26925.00,27150.00,26700.00,27150.00,2552100 05/08/19,UNVR,44200.00,44800.00,43925.00,44800.00,2885300 05/08/19,URBN,2400.00,2400.00,2390.00,2400.00,80200 05/08/19,URBN-W,74.00,77.00,70.00,73.00,1503200 05/08/19,VICO,101.00,102.00,101.00,102.00,5100 05/08/19,VINS,107.00,110.00,104.00,106.00,8600 05/08/19,VINS-W,34.00,34.00,32.00,32.00,6000 05/08/19,VIVA,132.00,132.00,128.00,128.00,10461400 05/08/19,VOKS,360.00,360.00,346.00,350.00,4063100 05/08/19,VRNA,124.00,124.00,124.00,124.00,0 05/08/19,WAPO,91.00,91.00,85.00,88.00,123500 05/08/19,WEGE,332.00,336.00,318.00,322.00,23263300 05/08/19,WEHA,144.00,144.00,143.00,144.00,2219100 05/08/19,WICO,580.00,580.00,580.00,580.00,100 05/08/19,WIIM,238.00,238.00,230.00,230.00,11464100 05/08/19,WIKA,2280.00,2310.00,2250.00,2280.00,10348000 05/08/19,WINS,196.00,204.00,195.00,202.00,193400 05/08/19,WOMF,340.00,340.00,330.00,332.00,360100 05/08/19,WOOD,895.00,930.00,890.00,920.00,73238700 05/08/19,WSBP,412.00,416.00,408.00,416.00,61628100 05/08/19,WSKT,1930.00,1940.00,1905.00,1935.00,10661200 05/08/19,WTON,555.00,560.00,545.00,555.00,8791900 05/08/19,XBID,546.00,546.00,546.00,546.00,0 05/08/19,XBLQ,500.00,500.00,500.00,500.00,0 05/08/19,XBNI,1082.00,1082.00,1082.00,1082.00,0 05/08/19,XBSK,392.00,392.00,392.00,392.00,0 05/08/19,XCID,65.00,65.00,64.00,64.00,83900 05/08/19,XCIS,105.00,106.00,104.00,104.00,166300 05/08/19,XDIF,509.00,509.00,509.00,509.00,0 05/08/19,XIHD,511.00,511.00,511.00,511.00,0 05/08/19,XIIC,1134.00,1134.00,1134.00,1134.00,100 05/08/19,XIIF,683.00,683.00,683.00,683.00,100 05/08/19,XIIT,559.00,559.00,559.00,559.00,3900 05/08/19,XIJI,695.00,695.00,684.00,684.00,9500 05/08/19,XIPI,165.00,165.00,165.00,165.00,0 05/08/19,XISB,398.00,398.00,398.00,398.00,0 05/08/19,XISC,765.00,765.00,765.00,765.00,100 05/08/19,XISI,355.00,355.00,355.00,355.00,300 05/08/19,XISR,395.00,395.00,395.00,395.00,0 05/08/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 05/08/19,XMTS,531.00,531.00,531.00,531.00,0 05/08/19,XPDV,508.00,508.00,508.00,508.00,0 05/08/19,XPES,429.00,429.00,429.00,429.00,0 05/08/19,XPFT,554.00,554.00,554.00,554.00,0 05/08/19,XPID,548.00,548.00,548.00,548.00,0 05/08/19,XPLC,514.00,514.00,514.00,514.00,0 05/08/19,XPLQ,546.00,546.00,546.00,546.00,0 05/08/19,XPMI,960.00,990.00,960.00,990.00,1800 05/08/19,XPSG,464.00,464.00,464.00,464.00,0 05/08/19,XSBC,114.00,114.00,114.00,114.00,0 05/08/19,YELO,236.00,244.00,230.00,234.00,863700 05/08/19,YELO-W,38.00,39.00,35.00,37.00,7349600 05/08/19,YPAS,500.00,500.00,500.00,500.00,100 05/08/19,YULE,148.00,148.00,139.00,147.00,300 05/08/19,ZBRA,50.00,50.00,50.00,50.00,0 05/08/19,ZINC,545.00,575.00,525.00,575.00,166980800 05/08/19,ZONE,550.00,615.00,545.00,605.00,2738700