,,,,,, 05/03/19,AALI,10650.00,11000.00,10625.00,10900.00,535800 05/03/19,ABBA,148.00,149.00,136.00,144.00,17441700 05/03/19,ABDA,6900.00,6900.00,6900.00,6900.00,0 05/03/19,ABMM,2050.00,2050.00,2050.00,2050.00,500 05/03/19,ACES,1680.00,1690.00,1590.00,1615.00,16872200 05/03/19,ACST,1555.00,1560.00,1530.00,1555.00,227400 05/03/19,ADES,1040.00,1055.00,1000.00,1030.00,83700 05/03/19,ADHI,1680.00,1680.00,1600.00,1615.00,15740300 05/03/19,ADMF,10000.00,10025.00,9950.00,10025.00,162000 05/03/19,ADMG,258.00,260.00,234.00,248.00,7607600 05/03/19,ADRO,1345.00,1350.00,1310.00,1335.00,57040400 05/03/19,AGII,555.00,555.00,540.00,545.00,490500 05/03/19,AGRO,320.00,322.00,314.00,320.00,2537200 05/03/19,AGRS,308.00,316.00,304.00,306.00,53500 05/03/19,AHAP,61.00,61.00,60.00,61.00,84700 05/03/19,AIMS,180.00,180.00,180.00,180.00,0 05/03/19,AISA,168.00,168.00,168.00,168.00,0 05/03/19,AKKU,50.00,50.00,50.00,50.00,300 05/03/19,AKPI,570.00,570.00,570.00,570.00,200 05/03/19,AKRA,4120.00,4160.00,4070.00,4130.00,7600100 05/03/19,AKSI,254.00,254.00,254.00,254.00,500 05/03/19,ALDO,334.00,342.00,332.00,340.00,103700 05/03/19,ALKA,400.00,402.00,358.00,358.00,7400 05/03/19,ALMI,480.00,490.00,460.00,490.00,60300 05/03/19,ALTO,394.00,396.00,374.00,396.00,1200 05/03/19,AMAG,300.00,300.00,300.00,300.00,497100 05/03/19,AMFG,5250.00,5250.00,5250.00,5250.00,0 05/03/19,AMIN,402.00,402.00,402.00,402.00,0 05/03/19,AMRT,970.00,995.00,970.00,970.00,92700 05/03/19,ANDI,1590.00,1590.00,1555.00,1555.00,75800 05/03/19,ANJT,925.00,925.00,925.00,925.00,0 05/03/19,ANTM,820.00,825.00,785.00,790.00,95259500 05/03/19,APEX,600.00,810.00,600.00,810.00,200 05/03/19,APIC,580.00,580.00,565.00,565.00,11698300 05/03/19,APIC-W,400.00,400.00,400.00,400.00,800 05/03/19,APII,171.00,172.00,170.00,170.00,72800 05/03/19,APLI,89.00,89.00,89.00,89.00,3900 05/03/19,APLN,171.00,174.00,164.00,168.00,12695500 05/03/19,APOL,58.00,58.00,58.00,58.00,0 05/03/19,APOL-W2,1.00,1.00,1.00,1.00,0 05/03/19,ARGO,825.00,825.00,825.00,825.00,0 05/03/19,ARII,800.00,845.00,800.00,845.00,140300 05/03/19,ARMY,316.00,318.00,308.00,312.00,338233900 05/03/19,ARNA,530.00,530.00,510.00,515.00,788200 05/03/19,ARTA,376.00,376.00,376.00,376.00,1500 05/03/19,ARTI,50.00,50.00,50.00,50.00,100 05/03/19,ARTO,160.00,160.00,160.00,160.00,1100 05/03/19,ASBI,292.00,292.00,292.00,292.00,0 05/03/19,ASDM,1020.00,1020.00,1020.00,1020.00,0 05/03/19,ASGR,1270.00,1270.00,1230.00,1260.00,119500 05/03/19,ASII,7475.00,7500.00,7400.00,7425.00,30801100 05/03/19,ASJT,248.00,252.00,244.00,252.00,138400 05/03/19,ASMI,690.00,725.00,680.00,725.00,8619600 05/03/19,ASRI,340.00,340.00,324.00,332.00,17296700 05/03/19,ASRM,2300.00,2300.00,2150.00,2200.00,8300 05/03/19,ASSA,780.00,810.00,760.00,805.00,4921200 05/03/19,ATIC,795.00,795.00,790.00,790.00,900 05/03/19,ATPK,194.00,194.00,194.00,194.00,0 05/03/19,AUTO,1545.00,1565.00,1505.00,1520.00,230900 05/03/19,BABP,50.00,50.00,50.00,50.00,21500 05/03/19,BABP-W2,49.00,49.00,34.00,36.00,16900 05/03/19,BABP-W3,49.00,49.00,38.00,48.00,7200 05/03/19,BACA,308.00,314.00,308.00,314.00,487800 05/03/19,BACA-W2,308.00,100.00,100.00,100.00,0 05/03/19,BAJA,100.00,101.00,99.00,101.00,123000 05/03/19,BALI,1500.00,1550.00,1500.00,1550.00,14400 05/03/19,BAPA,94.00,94.00,93.00,93.00,12900 05/03/19,BATA,595.00,615.00,595.00,610.00,21400 05/03/19,BAYU,2070.00,2070.00,2070.00,2070.00,0 05/03/19,BBCA,28400.00,28750.00,28075.00,28375.00,11648900 05/03/19,BBHI,165.00,165.00,160.00,160.00,74800 05/03/19,BBKP,304.00,304.00,298.00,300.00,6993800 05/03/19,BBLD,480.00,480.00,480.00,480.00,0 05/03/19,BBMD,1520.00,1520.00,1520.00,1520.00,0 05/03/19,BBNI,9400.00,9400.00,9175.00,9250.00,29596100 05/03/19,BBRI,4330.00,4400.00,4310.00,4380.00,109485100 05/03/19,BBRM,50.00,50.00,50.00,50.00,0 05/03/19,BBTN,2500.00,2500.00,2430.00,2480.00,19658500 05/03/19,BBYB,268.00,270.00,264.00,270.00,228100 05/03/19,BCAP,151.00,165.00,151.00,165.00,51600 05/03/19,BCIC,450.00,450.00,450.00,450.00,0 05/03/19,BCIP,73.00,82.00,73.00,79.00,6729200 05/03/19,BDMN,6800.00,6800.00,5700.00,6000.00,73730200 05/03/19,BEEF,186.00,190.00,181.00,182.00,3342700 05/03/19,BEEF-W,52.00,56.00,49.00,50.00,1098600 05/03/19,BEKS,50.00,50.00,50.00,50.00,15200 05/03/19,BELL,278.00,340.00,278.00,310.00,1159800 05/03/19,BEST,296.00,296.00,266.00,278.00,31610300 05/03/19,BFIN,630.00,660.00,620.00,650.00,31800 05/03/19,BGTG,81.00,81.00,78.00,80.00,2158300 05/03/19,BHIT,82.00,82.00,77.00,77.00,42072800 05/03/19,BIKA,230.00,250.00,230.00,250.00,200 05/03/19,BIMA,51.00,51.00,50.00,50.00,152000 05/03/19,BINA,800.00,810.00,780.00,805.00,537400 05/03/19,BIPI,50.00,50.00,50.00,50.00,32400 05/03/19,BIPP,86.00,86.00,86.00,86.00,3000 05/03/19,BIPP-W2,86.00,1.00,1.00,1.00,0 05/03/19,BIRD,3240.00,3240.00,3130.00,3160.00,349900 05/03/19,BISI,1505.00,1505.00,1460.00,1500.00,211900 05/03/19,BJBR,2000.00,2010.00,1920.00,1930.00,13119200 05/03/19,BJTM,685.00,685.00,675.00,685.00,12017500 05/03/19,BKDP,57.00,57.00,57.00,57.00,100 05/03/19,BKSL,112.00,112.00,104.00,107.00,207562200 05/03/19,BKSL-W,31.00,31.00,28.00,30.00,4302300 05/03/19,BKSW,170.00,188.00,170.00,188.00,12800 05/03/19,BLTA,50.00,50.00,50.00,50.00,0 05/03/19,BLTZ,4950.00,4950.00,4950.00,4950.00,0 05/03/19,BMAS,322.00,322.00,318.00,318.00,500 05/03/19,BMRI,7700.00,7700.00,7575.00,7650.00,30070800 05/03/19,BMSR,106.00,116.00,106.00,116.00,300 05/03/19,BMTR,410.00,414.00,384.00,398.00,35084100 05/03/19,BNBA,286.00,290.00,284.00,284.00,56200 05/03/19,BNBR,50.00,50.00,50.00,50.00,1900 05/03/19,BNGA,1065.00,1065.00,1025.00,1050.00,2498400 05/03/19,BNII,256.00,256.00,250.00,252.00,693500 05/03/19,BNLI,940.00,940.00,920.00,925.00,15803900 05/03/19,BOGA,770.00,770.00,750.00,755.00,5574300 05/03/19,BOGA-W,770.00,520.00,520.00,520.00,0 05/03/19,BOLT,835.00,835.00,825.00,825.00,137900 05/03/19,BORN,50.00,50.00,50.00,50.00,0 05/03/19,BOSS,1695.00,1695.00,1655.00,1655.00,815700 05/03/19,BPFI,650.00,650.00,650.00,650.00,0 05/03/19,BPII,6500.00,6500.00,6500.00,6500.00,0 05/03/19,BPTR,77.00,79.00,73.00,78.00,11800 05/03/19,BRAM,9300.00,9300.00,9300.00,9300.00,0 05/03/19,BRIS,550.00,555.00,540.00,545.00,6648700 05/03/19,BRMS,50.00,50.00,50.00,50.00,163300 05/03/19,BRNA,1095.00,1095.00,1080.00,1080.00,112100 05/03/19,BRPT,4100.00,4100.00,3980.00,4070.00,23953500 05/03/19,BRPT-W,4100.00,2300.00,2300.00,2300.00,0 05/03/19,BSDE,1390.00,1395.00,1310.00,1325.00,23243100 05/03/19,BSIM,560.00,565.00,560.00,565.00,17300 05/03/19,BSIM-W3,83.00,83.00,73.00,73.00,1100 05/03/19,BSSR,1980.00,1980.00,1880.00,1975.00,8600 05/03/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 05/03/19,BTEK,105.00,107.00,102.00,107.00,1260000 05/03/19,BTEL,50.00,50.00,50.00,50.00,0 05/03/19,BTON,252.00,252.00,234.00,236.00,1295800 05/03/19,BTPN,3670.00,3710.00,3670.00,3700.00,2600 05/03/19,BTPS,2510.00,2550.00,2500.00,2540.00,129511800 05/03/19,BUDI,104.00,104.00,102.00,104.00,1150800 05/03/19,BUKK,1935.00,1960.00,1935.00,1960.00,3700 05/03/19,BULL,197.00,197.00,180.00,191.00,78540400 05/03/19,BULL-W,80.00,91.00,78.00,91.00,9700 05/03/19,BULL-W2,25.00,26.00,22.00,24.00,4767300 05/03/19,BUMI,124.00,126.00,121.00,123.00,278542800 05/03/19,BUVA,105.00,105.00,98.00,103.00,25079800 05/03/19,BVIC,160.00,166.00,160.00,160.00,36300 05/03/19,BWPT,158.00,161.00,155.00,160.00,12302300 05/03/19,BYAN,19000.00,19000.00,19000.00,19000.00,0 05/03/19,CAKK,115.00,116.00,106.00,111.00,29845000 05/03/19,CAKK-W,48.00,48.00,46.00,48.00,2375800 05/03/19,CAMP,625.00,625.00,595.00,610.00,564400 05/03/19,CANI,167.00,167.00,167.00,167.00,0 05/03/19,CARS,2580.00,2600.00,2550.00,2590.00,1042400 05/03/19,CASA,316.00,328.00,312.00,328.00,8273100 05/03/19,CASA-W,256.00,274.00,183.00,258.00,1200 05/03/19,CASS,730.00,730.00,680.00,700.00,4900 05/03/19,CEKA,1320.00,1320.00,1210.00,1245.00,243400 05/03/19,CENT,86.00,87.00,86.00,87.00,4061700 05/03/19,CFIN,330.00,332.00,320.00,326.00,322800 05/03/19,CINT,290.00,290.00,290.00,290.00,500 05/03/19,CITA,1455.00,1500.00,1450.00,1495.00,63900 05/03/19,CITY,310.00,322.00,310.00,322.00,6800 05/03/19,CITY-W,140.00,140.00,140.00,140.00,25500 05/03/19,CKRA,76.00,76.00,76.00,76.00,0 05/03/19,CLAY,3120.00,3130.00,3120.00,3130.00,3900 05/03/19,CLEO,318.00,318.00,304.00,306.00,7683200 05/03/19,CLPI,810.00,815.00,785.00,800.00,172900 05/03/19,CMNP,1260.00,1260.00,1230.00,1235.00,404400 05/03/19,CMPP,204.00,210.00,199.00,202.00,715100 05/03/19,CNKO,50.00,50.00,50.00,50.00,2000 05/03/19,CNTB,250.00,250.00,250.00,250.00,0 05/03/19,CNTX,442.00,488.00,442.00,484.00,12200 05/03/19,COCO,920.00,920.00,910.00,910.00,9409900 05/03/19,COCO-W,199.00,199.00,199.00,199.00,200 05/03/19,COWL,248.00,250.00,240.00,244.00,267500 05/03/19,CPIN,5200.00,5200.00,4910.00,5000.00,12951800 05/03/19,CPRI,102.00,107.00,96.00,103.00,54783200 05/03/19,CPRI-W,73.00,77.00,70.00,74.00,2250200 05/03/19,CPRO,50.00,50.00,50.00,50.00,259300 05/03/19,CSAP,585.00,585.00,500.00,500.00,166900 05/03/19,CSIS,111.00,112.00,108.00,109.00,2489600 05/03/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 05/03/19,CTRA,1060.00,1065.00,1010.00,1040.00,22709500 05/03/19,CTTH,111.00,111.00,108.00,108.00,47500 05/03/19,DART,320.00,320.00,320.00,320.00,700 05/03/19,DAYA,216.00,216.00,216.00,216.00,0 05/03/19,DEAL,1105.00,1105.00,1070.00,1075.00,22493500 05/03/19,DEAL-W,995.00,995.00,995.00,995.00,168000 05/03/19,DEFI,1780.00,1780.00,1765.00,1765.00,2700 05/03/19,DEWA,50.00,50.00,50.00,50.00,11100 05/03/19,DFAM,815.00,830.00,805.00,805.00,583300 05/03/19,DFAM-W,815.00,630.00,630.00,630.00,0 05/03/19,DGIK,50.00,50.00,50.00,50.00,10000 05/03/19,DIGI,1705.00,1715.00,1700.00,1715.00,6000 05/03/19,DILD,336.00,336.00,330.00,334.00,6146500 05/03/19,DIVA,2920.00,2920.00,2860.00,2880.00,149500 05/03/19,DKFT,210.00,212.00,208.00,210.00,424100 05/03/19,DLTA,6900.00,7075.00,6900.00,7075.00,3900 05/03/19,DMAS,238.00,242.00,228.00,240.00,72976000 05/03/19,DNAR,286.00,286.00,248.00,250.00,12400 05/03/19,DNET,3200.00,3200.00,3170.00,3200.00,26200 05/03/19,DOID,545.00,545.00,515.00,540.00,21959600 05/03/19,DPNS,322.00,322.00,300.00,300.00,55500 05/03/19,DPUM,129.00,129.00,129.00,129.00,200900 05/03/19,DSFI,122.00,124.00,121.00,121.00,40700 05/03/19,DSNG,380.00,380.00,372.00,378.00,483200 05/03/19,DSSA,14500.00,14500.00,14500.00,14500.00,600 05/03/19,DUCK,1545.00,1705.00,1530.00,1665.00,4075100 05/03/19,DUTI,7150.00,7150.00,7150.00,7150.00,0 05/03/19,DVLA,2200.00,2200.00,2200.00,2200.00,1300 05/03/19,DWGL,96.00,98.00,90.00,96.00,341100 05/03/19,DWGL-W,26.00,27.00,25.00,25.00,590300 05/03/19,DYAN,114.00,119.00,106.00,116.00,17495200 05/03/19,ECII,1090.00,1090.00,1090.00,1090.00,0 05/03/19,EKAD,815.00,815.00,805.00,810.00,16900 05/03/19,ELSA,376.00,376.00,368.00,370.00,22047800 05/03/19,ELTY,50.00,50.00,50.00,50.00,700 05/03/19,EMDE,244.00,250.00,240.00,250.00,24100 05/03/19,EMTK,8500.00,8500.00,8500.00,8500.00,800 05/03/19,ENRG,61.00,61.00,59.00,60.00,24968300 05/03/19,EPMT,2300.00,2300.00,2210.00,2300.00,100900 05/03/19,ERAA,1130.00,1185.00,1085.00,1155.00,115915700 05/03/19,ERTX,133.00,133.00,133.00,133.00,1500 05/03/19,ESSA,336.00,336.00,312.00,320.00,34706300 05/03/19,ESTI,100.00,105.00,97.00,99.00,19497400 05/03/19,ETWA,75.00,75.00,72.00,72.00,300 05/03/19,EXCL,2800.00,2810.00,2640.00,2780.00,14894300 05/03/19,FAST,2550.00,2550.00,2550.00,2550.00,2000 05/03/19,FASW,8025.00,8100.00,7925.00,8050.00,38100 05/03/19,FILM,1075.00,1100.00,810.00,1005.00,14330900 05/03/19,FINN,50.00,50.00,50.00,50.00,300 05/03/19,FIRE,6725.00,6850.00,6650.00,6850.00,19107100 05/03/19,FIRE-W,6725.00,6100.00,6100.00,6100.00,0 05/03/19,FISH,3730.00,3730.00,3730.00,3730.00,0 05/03/19,FMII,685.00,685.00,685.00,685.00,0 05/03/19,FOOD,183.00,183.00,175.00,175.00,284500 05/03/19,FORU,99.00,99.00,99.00,99.00,34000 05/03/19,FORZ,785.00,790.00,780.00,790.00,2699600 05/03/19,FORZ-W,785.00,500.00,500.00,500.00,0 05/03/19,FPNI,157.00,157.00,153.00,156.00,1859200 05/03/19,FREN,318.00,324.00,308.00,318.00,71042600 05/03/19,FREN-W,158.00,164.00,155.00,160.00,2457400 05/03/19,GAMA,50.00,50.00,50.00,50.00,3700 05/03/19,GDST,92.00,92.00,90.00,91.00,195300 05/03/19,GDYR,2100.00,2150.00,2100.00,2100.00,10200 05/03/19,GEMA,326.00,326.00,326.00,326.00,14000 05/03/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 05/03/19,GGRM,81650.00,82600.00,80450.00,80800.00,1240300 05/03/19,GHON,1260.00,1430.00,1255.00,1255.00,9100 05/03/19,GIAA,448.00,454.00,426.00,430.00,34833100 05/03/19,GJTL,720.00,745.00,700.00,740.00,10191000 05/03/19,GLOB,352.00,352.00,352.00,352.00,0 05/03/19,GMCW,860.00,860.00,860.00,860.00,0 05/03/19,GMFI,224.00,224.00,218.00,222.00,6398000 05/03/19,GMTD,19600.00,19600.00,19600.00,19600.00,100 05/03/19,GOLD,452.00,510.00,438.00,444.00,42500 05/03/19,GOLL,50.00,50.00,50.00,50.00,0 05/03/19,GOOD,1785.00,1785.00,1750.00,1780.00,8000 05/03/19,GPRA,99.00,99.00,94.00,97.00,343400 05/03/19,GREN,328.00,328.00,328.00,328.00,0 05/03/19,GSMF,113.00,113.00,113.00,113.00,0 05/03/19,GTBO,177.00,179.00,152.00,161.00,710400 05/03/19,GWSA,194.00,197.00,194.00,194.00,567100 05/03/19,GZCO,52.00,52.00,50.00,51.00,3547700 05/03/19,HADE,50.00,50.00,50.00,50.00,0 05/03/19,HDFA,160.00,160.00,160.00,160.00,0 05/03/19,HDTX,126.00,126.00,126.00,126.00,0 05/03/19,HEAL,3620.00,3630.00,3560.00,3570.00,129300 05/03/19,HELI,139.00,140.00,134.00,138.00,12000 05/03/19,HELI-W,21.00,22.00,20.00,20.00,828800 05/03/19,HERO,980.00,980.00,900.00,900.00,1200 05/03/19,HEXA,3090.00,3100.00,3040.00,3040.00,44300 05/03/19,HITS,700.00,800.00,700.00,800.00,400 05/03/19,HKMU,354.00,356.00,348.00,350.00,14528100 05/03/19,HMSP,3390.00,3400.00,3350.00,3360.00,23846100 05/03/19,HOKI,640.00,650.00,590.00,625.00,35983900 05/03/19,HOKI-W,610.00,610.00,610.00,610.00,10000 05/03/19,HOME,90.00,92.00,85.00,90.00,27810900 05/03/19,HOTL,121.00,128.00,121.00,128.00,3801500 05/03/19,HRME,358.00,358.00,342.00,342.00,227000 05/03/19,HRTA,256.00,256.00,256.00,256.00,200 05/03/19,HRUM,1345.00,1345.00,1305.00,1325.00,2556300 05/03/19,IATA,50.00,50.00,50.00,50.00,800 05/03/19,IBFN,202.00,230.00,202.00,230.00,2700 05/03/19,IBFN-W,32.00,46.00,32.00,46.00,5400 05/03/19,IBST,8300.00,8300.00,8300.00,8300.00,0 05/03/19,ICBP,9700.00,9700.00,9450.00,9625.00,7205900 05/03/19,ICON,105.00,105.00,92.00,96.00,252900 05/03/19,IDPR,446.00,446.00,446.00,446.00,1500 05/03/19,IGAR,374.00,374.00,360.00,370.00,500 05/03/19,IIKP,92.00,92.00,87.00,89.00,264585200 05/03/19,IKAI,164.00,165.00,157.00,165.00,21446000 05/03/19,IKBI,250.00,250.00,248.00,248.00,40100 05/03/19,IMAS,2800.00,2800.00,2700.00,2750.00,202700 05/03/19,IMJS,620.00,620.00,600.00,610.00,1452000 05/03/19,IMPC,845.00,860.00,835.00,860.00,398000 05/03/19,INAF,3930.00,3930.00,3870.00,3890.00,10600 05/03/19,INAI,434.00,434.00,434.00,434.00,0 05/03/19,INCF,314.00,344.00,306.00,312.00,21300 05/03/19,INCI,540.00,540.00,498.00,515.00,226600 05/03/19,INCO,2970.00,3020.00,2930.00,2940.00,8567000 05/03/19,INDF,7000.00,7025.00,6700.00,6800.00,10742200 05/03/19,INDR,4870.00,4870.00,4750.00,4850.00,13700 05/03/19,INDS,2300.00,2310.00,2300.00,2310.00,26100 05/03/19,INDX,75.00,75.00,75.00,75.00,3500 05/03/19,INDY,1705.00,1710.00,1640.00,1665.00,11386900 05/03/19,INKP,6900.00,6925.00,6550.00,6675.00,4744800 05/03/19,INPC,73.00,73.00,71.00,71.00,360400 05/03/19,INPC-W,10.00,10.00,8.00,9.00,90200 05/03/19,INPP,840.00,840.00,840.00,840.00,0 05/03/19,INPS,3170.00,3180.00,3080.00,3080.00,8600 05/03/19,INRU,630.00,630.00,630.00,630.00,0 05/03/19,INTA,478.00,480.00,478.00,480.00,13000 05/03/19,INTA-W,478.00,250.00,250.00,250.00,0 05/03/19,INTD,151.00,174.00,151.00,174.00,2000 05/03/19,INTP,21150.00,21150.00,19850.00,20300.00,3462300 05/03/19,IPCC,1320.00,1320.00,1310.00,1320.00,6200 05/03/19,IPCM,326.00,338.00,294.00,300.00,2334400 05/03/19,IPOL,95.00,95.00,90.00,95.00,302900 05/03/19,ISAT,2510.00,2520.00,2400.00,2450.00,2645300 05/03/19,ISSP,107.00,108.00,102.00,103.00,9171400 05/03/19,ITMA,795.00,795.00,795.00,795.00,200 05/03/19,ITMG,18825.00,18875.00,18200.00,18225.00,2201900 05/03/19,ITTG,82.00,82.00,82.00,82.00,0 05/03/19,JAWA,128.00,128.00,126.00,126.00,30800 05/03/19,JAYA,140.00,140.00,132.00,137.00,2472700 05/03/19,JAYA-W,44.00,44.00,41.00,43.00,2012600 05/03/19,JECC,6150.00,6150.00,6150.00,6150.00,0 05/03/19,JGLE,50.00,50.00,50.00,50.00,0 05/03/19,JIHD,494.00,494.00,494.00,494.00,5000 05/03/19,JKON,384.00,448.00,384.00,444.00,2300 05/03/19,JKSW,60.00,60.00,60.00,60.00,0 05/03/19,JMAS,855.00,855.00,855.00,855.00,0 05/03/19,JPFA,1515.00,1520.00,1460.00,1500.00,51721000 05/03/19,JRPT,595.00,610.00,595.00,600.00,16625400 05/03/19,JSKY,1295.00,1295.00,1145.00,1295.00,4487300 05/03/19,JSMR,5950.00,5975.00,5675.00,5850.00,7831400 05/03/19,JSPT,1260.00,1260.00,1260.00,1260.00,0 05/03/19,JTPE,805.00,815.00,795.00,805.00,3781200 05/03/19,KAEF,3020.00,3020.00,2800.00,3000.00,2634300 05/03/19,KARW,80.00,82.00,75.00,80.00,51200 05/03/19,KBLI,446.00,458.00,428.00,454.00,47265100 05/03/19,KBLM,240.00,250.00,240.00,244.00,197500 05/03/19,KBLV,432.00,432.00,430.00,430.00,800 05/03/19,KBRI,50.00,50.00,50.00,50.00,0 05/03/19,KDSI,970.00,970.00,970.00,970.00,100 05/03/19,KIAS,100.00,100.00,100.00,100.00,0 05/03/19,KICI,360.00,360.00,262.00,350.00,15700 05/03/19,KIJA,248.00,254.00,246.00,254.00,42060000 05/03/19,KINO,2600.00,2600.00,2530.00,2570.00,141700 05/03/19,KIOS,750.00,750.00,680.00,680.00,37000 05/03/19,KIOS-W,750.00,690.00,690.00,690.00,0 05/03/19,KKGI,268.00,268.00,236.00,238.00,2322900 05/03/19,KLBF,1510.00,1515.00,1470.00,1495.00,27461400 05/03/19,KMTR,316.00,320.00,316.00,320.00,2100 05/03/19,KOBX,174.00,178.00,174.00,175.00,579700 05/03/19,KOIN,181.00,222.00,180.00,220.00,8200 05/03/19,KONI,250.00,266.00,250.00,266.00,1300 05/03/19,KOPI,640.00,640.00,625.00,630.00,55500 05/03/19,KPAL,182.00,190.00,178.00,184.00,6193100 05/03/19,KPAL-W,94.00,142.00,94.00,124.00,900 05/03/19,KPAS,144.00,146.00,142.00,142.00,17476100 05/03/19,KPAS-W,43.00,43.00,42.00,43.00,202900 05/03/19,KPIG,129.00,133.00,129.00,133.00,171600 05/03/19,KRAH,2200.00,2200.00,2200.00,2200.00,9800 05/03/19,KRAS,414.00,414.00,404.00,410.00,5691700 05/03/19,KREN,600.00,625.00,590.00,610.00,83536800 05/03/19,LAND,885.00,920.00,860.00,920.00,96400 05/03/19,LAPD,50.00,50.00,50.00,50.00,0 05/03/19,LCGP,114.00,114.00,114.00,114.00,0 05/03/19,LCKM,326.00,328.00,326.00,326.00,11200 05/03/19,LEAD,68.00,68.00,62.00,63.00,105707800 05/03/19,LINK,4350.00,4350.00,4060.00,4280.00,2914800 05/03/19,LION,595.00,595.00,595.00,595.00,0 05/03/19,LMAS,60.00,62.00,58.00,60.00,63200 05/03/19,LMPI,148.00,148.00,148.00,148.00,0 05/03/19,LMSH,555.00,555.00,555.00,555.00,400 05/03/19,LPCK,1945.00,1945.00,1885.00,1890.00,774000 05/03/19,LPGI,3100.00,3100.00,3100.00,3100.00,1000 05/03/19,LPIN,1150.00,1450.00,1150.00,1450.00,143100 05/03/19,LPKR,326.00,330.00,316.00,326.00,66236800 05/03/19,LPLI,131.00,138.00,127.00,136.00,79500 05/03/19,LPPF,4050.00,4120.00,3960.00,4090.00,12839400 05/03/19,LPPS,98.00,100.00,98.00,100.00,2100 05/03/19,LRNA,128.00,135.00,128.00,130.00,187200 05/03/19,LSIP,1090.00,1140.00,1070.00,1135.00,13939300 05/03/19,LTLS,710.00,720.00,685.00,715.00,1531700 05/03/19,LUCK,915.00,1015.00,905.00,1005.00,5886400 05/03/19,MABA,51.00,51.00,50.00,50.00,861918600 05/03/19,MAGP,50.00,50.00,50.00,50.00,0 05/03/19,MAIN,1215.00,1220.00,1155.00,1205.00,4073700 05/03/19,MAMI,148.00,148.00,140.00,146.00,217668400 05/03/19,MAMIP,148.00,600.00,600.00,600.00,0 05/03/19,MAPA,5850.00,6150.00,5850.00,6075.00,11500 05/03/19,MAPB,1850.00,1970.00,1850.00,1970.00,15000 05/03/19,MAPI,990.00,990.00,965.00,990.00,15703200 05/03/19,MARI,254.00,254.00,250.00,252.00,6608800 05/03/19,MARK,520.00,540.00,510.00,510.00,4069300 05/03/19,MASA,835.00,840.00,835.00,835.00,5590300 05/03/19,MAYA,7250.00,7250.00,7250.00,7250.00,0 05/03/19,MBAP,2450.00,2450.00,2390.00,2440.00,21900 05/03/19,MBSS,715.00,715.00,640.00,680.00,4017300 05/03/19,MBTO,121.00,121.00,121.00,121.00,100 05/03/19,MCAS,3570.00,3580.00,3530.00,3570.00,1742600 05/03/19,MCOR,150.00,151.00,148.00,148.00,1354300 05/03/19,MDIA,128.00,131.00,124.00,129.00,6375400 05/03/19,MDKA,3920.00,3990.00,3920.00,3920.00,126800 05/03/19,MDKI,228.00,232.00,224.00,232.00,5300 05/03/19,MDLN,300.00,300.00,284.00,296.00,12513100 05/03/19,MDRN,50.00,50.00,50.00,50.00,0 05/03/19,MEDC,840.00,845.00,815.00,825.00,19220200 05/03/19,MEDC-W,242.00,262.00,232.00,248.00,1037800 05/03/19,MEGA,5525.00,5525.00,5525.00,5525.00,0 05/03/19,MERK,4100.00,4100.00,4000.00,4010.00,157600 05/03/19,META,196.00,198.00,196.00,198.00,17500 05/03/19,MFIN,1030.00,1030.00,1030.00,1030.00,150000 05/03/19,MFMI,600.00,600.00,600.00,600.00,0 05/03/19,MGNA,50.00,50.00,50.00,50.00,200 05/03/19,MGRO,860.00,860.00,835.00,845.00,7769200 05/03/19,MICE,420.00,440.00,406.00,440.00,283900 05/03/19,MIDI,1200.00,1200.00,1200.00,1200.00,500 05/03/19,MIKA,2110.00,2220.00,2110.00,2190.00,3731400 05/03/19,MINA,1000.00,1030.00,750.00,985.00,12633000 05/03/19,MIRA,50.00,50.00,50.00,50.00,0 05/03/19,MITI,51.00,51.00,51.00,51.00,0 05/03/19,MKNT,190.00,190.00,166.00,166.00,600 05/03/19,MKPI,17175.00,17175.00,17175.00,17175.00,0 05/03/19,MLBI,20000.00,20000.00,19800.00,20000.00,5200 05/03/19,MLIA,1290.00,1315.00,1275.00,1310.00,778700 05/03/19,MLPL,126.00,127.00,122.00,122.00,6015600 05/03/19,MLPT,890.00,890.00,890.00,890.00,100 05/03/19,MMLP,440.00,440.00,412.00,412.00,36700 05/03/19,MNCN,940.00,940.00,880.00,920.00,54173000 05/03/19,MOLI,1050.00,1085.00,1050.00,1085.00,20400 05/03/19,MPMX,1310.00,1340.00,1270.00,1320.00,1993000 05/03/19,MPOW,120.00,120.00,120.00,120.00,20000 05/03/19,MPPA,204.00,210.00,202.00,206.00,9343000 05/03/19,MPRO,800.00,800.00,755.00,790.00,49300 05/03/19,MRAT,167.00,169.00,167.00,169.00,18300 05/03/19,MREI,6000.00,6300.00,6000.00,6300.00,400 05/03/19,MSIN,326.00,328.00,316.00,326.00,377100 05/03/19,MSKY,990.00,1000.00,990.00,1000.00,112200 05/03/19,MTDL,1115.00,1120.00,1085.00,1105.00,3220800 05/03/19,MTFN,50.00,50.00,50.00,50.00,0 05/03/19,MTLA,446.00,446.00,446.00,446.00,0 05/03/19,MTPS,1250.00,1270.00,970.00,970.00,27475900 05/03/19,MTPS-W,234.00,280.00,204.00,222.00,1281500 05/03/19,MTRA,360.00,368.00,360.00,368.00,54700 05/03/19,MTSM,200.00,200.00,200.00,200.00,1300 05/03/19,MTWI,68.00,68.00,60.00,65.00,75000 05/03/19,MYOH,1255.00,1260.00,1210.00,1255.00,1573500 05/03/19,MYOR,2610.00,2640.00,2550.00,2630.00,1896200 05/03/19,MYRX,101.00,101.00,99.00,100.00,153287000 05/03/19,MYRXP,101.00,50.00,50.00,50.00,0 05/03/19,MYTX,85.00,85.00,73.00,75.00,18500 05/03/19,NAGA,264.00,264.00,254.00,256.00,1676900 05/03/19,NASA,635.00,635.00,625.00,635.00,3052600 05/03/19,NASA-W,610.00,610.00,610.00,610.00,200 05/03/19,NATO,695.00,695.00,685.00,695.00,13397500 05/03/19,NATO-W,400.00,400.00,400.00,400.00,5300 05/03/19,NELY,161.00,164.00,161.00,162.00,92800 05/03/19,NFCX,2680.00,2700.00,2660.00,2690.00,1457300 05/03/19,NICK,328.00,328.00,328.00,328.00,200 05/03/19,NIKL,2530.00,2540.00,2460.00,2470.00,36500 05/03/19,NIPS,352.00,352.00,350.00,352.00,2006000 05/03/19,NIRO,130.00,131.00,130.00,130.00,4092100 05/03/19,NISP,890.00,900.00,890.00,895.00,34600 05/03/19,NOBU,890.00,890.00,890.00,890.00,100 05/03/19,NRCA,404.00,410.00,400.00,404.00,5318500 05/03/19,NUSA,70.00,70.00,68.00,69.00,1267474300 05/03/19,NUSA-W,15.00,15.00,13.00,14.00,12993200 05/03/19,OASA,310.00,350.00,310.00,348.00,134700 05/03/19,OCAP,2100.00,2100.00,2100.00,2100.00,0 05/03/19,OKAS,175.00,175.00,175.00,175.00,100 05/03/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 05/03/19,PADI,575.00,575.00,545.00,550.00,246200 05/03/19,PALM,250.00,252.00,250.00,252.00,5800 05/03/19,PANI,107.00,112.00,107.00,107.00,816200 05/03/19,PANR,398.00,398.00,396.00,398.00,1537400 05/03/19,PANS,1450.00,1450.00,1410.00,1435.00,121300 05/03/19,PBID,1075.00,1085.00,1065.00,1075.00,7500 05/03/19,PBRX,500.00,505.00,498.00,505.00,4744500 05/03/19,PBSA,665.00,665.00,635.00,645.00,3400 05/03/19,PCAR,4360.00,4360.00,4350.00,4350.00,3022100 05/03/19,PDES,1330.00,1330.00,1330.00,1330.00,0 05/03/19,PEGE,179.00,179.00,179.00,179.00,4800 05/03/19,PEHA,2210.00,2210.00,2190.00,2200.00,40300 05/03/19,PGAS,2260.00,2270.00,2210.00,2240.00,25116200 05/03/19,PGLI,370.00,390.00,370.00,390.00,200 05/03/19,PICO,280.00,280.00,280.00,280.00,0 05/03/19,PJAA,1320.00,1350.00,1300.00,1350.00,31200 05/03/19,PKPK,87.00,92.00,86.00,88.00,237100 05/03/19,PLAS,50.00,50.00,50.00,50.00,0 05/03/19,PLIN,3800.00,3800.00,3800.00,3800.00,0 05/03/19,PNBN,1250.00,1280.00,1250.00,1270.00,1746900 05/03/19,PNBS,63.00,63.00,61.00,61.00,1373200 05/03/19,PNIN,1420.00,1450.00,1365.00,1405.00,1713900 05/03/19,PNLF,390.00,390.00,368.00,380.00,43364700 05/03/19,PNSE,535.00,590.00,535.00,590.00,400 05/03/19,POLA,1390.00,1390.00,1360.00,1390.00,33400 05/03/19,POLA-W,800.00,800.00,800.00,800.00,20000 05/03/19,POLI,1085.00,1125.00,1085.00,1115.00,7300 05/03/19,POLL,1370.00,1370.00,1370.00,1370.00,0 05/03/19,POLY,120.00,120.00,109.00,111.00,3715100 05/03/19,POOL,2100.00,2240.00,1585.00,1990.00,88500800 05/03/19,POOL-W,2100.00,4010.00,4010.00,4010.00,0 05/03/19,PORT,600.00,600.00,600.00,600.00,0 05/03/19,POWR,910.00,920.00,895.00,915.00,2405000 05/03/19,PPRE,408.00,408.00,386.00,394.00,6841700 05/03/19,PPRO,143.00,144.00,137.00,139.00,26859000 05/03/19,PRAS,173.00,173.00,169.00,169.00,13300 05/03/19,PRDA,3240.00,3380.00,3160.00,3330.00,100400 05/03/19,PRIM,454.00,454.00,454.00,454.00,2000 05/03/19,PRIM-W,45.00,47.00,42.00,47.00,22400 05/03/19,PSAB,191.00,191.00,185.00,189.00,434200 05/03/19,PSDN,242.00,242.00,210.00,216.00,7700 05/03/19,PSKT,50.00,50.00,50.00,50.00,0 05/03/19,PSKT-W,25.00,25.00,25.00,25.00,0 05/03/19,PSSI,167.00,169.00,165.00,165.00,4548800 05/03/19,PTBA,3920.00,3940.00,3770.00,3790.00,43590200 05/03/19,PTIS,262.00,262.00,262.00,262.00,0 05/03/19,PTPP,2310.00,2320.00,2170.00,2260.00,30274600 05/03/19,PTRO,1810.00,1810.00,1725.00,1750.00,941200 05/03/19,PTSN,800.00,840.00,605.00,760.00,2603400 05/03/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 05/03/19,PUDP,358.00,358.00,358.00,358.00,400 05/03/19,PWON,710.00,710.00,685.00,695.00,28579900 05/03/19,PYFA,170.00,171.00,170.00,171.00,1200 05/03/19,PZZA,1215.00,1215.00,1205.00,1210.00,18200 05/03/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 05/03/19,R-LQ45X,1039.00,1040.00,1035.00,1040.00,27900 05/03/19,RAJA,288.00,316.00,288.00,302.00,23003900 05/03/19,RALS,1785.00,1825.00,1770.00,1770.00,4130200 05/03/19,RANC,354.00,416.00,350.00,416.00,400 05/03/19,RBMS,90.00,94.00,88.00,92.00,3678400 05/03/19,RDTX,6850.00,6850.00,6850.00,6850.00,0 05/03/19,RELI,200.00,200.00,200.00,200.00,0 05/03/19,RICY,188.00,189.00,188.00,189.00,700 05/03/19,RIGS,316.00,334.00,316.00,322.00,113300 05/03/19,RIMO,132.00,134.00,131.00,134.00,749197300 05/03/19,RISE,478.00,478.00,476.00,478.00,1050800 05/03/19,RMBA,348.00,370.00,330.00,332.00,39500 05/03/19,RODA,300.00,312.00,284.00,310.00,109900 05/03/19,ROTI,1300.00,1300.00,1290.00,1300.00,86800 05/03/19,RUIS,258.00,258.00,258.00,258.00,34000 05/03/19,SAFE,202.00,220.00,200.00,200.00,461500 05/03/19,SAME,570.00,585.00,565.00,570.00,2122000 05/03/19,SAPX,745.00,745.00,745.00,745.00,0 05/03/19,SATU,116.00,116.00,107.00,112.00,1758000 05/03/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 05/03/19,SCCO,9150.00,9150.00,9150.00,9150.00,1100 05/03/19,SCMA,1840.00,1850.00,1790.00,1815.00,6334500 05/03/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 05/03/19,SDMU,53.00,53.00,51.00,52.00,543900 05/03/19,SDPC,102.00,106.00,102.00,104.00,10500 05/03/19,SDRA,850.00,850.00,850.00,850.00,100 05/03/19,SGRO,2410.00,2450.00,2360.00,2400.00,826900 05/03/19,SHID,3500.00,3500.00,3500.00,3500.00,0 05/03/19,SHIP,805.00,805.00,790.00,805.00,796300 05/03/19,SIAP,83.00,83.00,83.00,83.00,0 05/03/19,SIDO,1000.00,1000.00,945.00,985.00,8547900 05/03/19,SILO,4300.00,4970.00,4300.00,4750.00,2899400 05/03/19,SIMA,88.00,94.00,85.00,88.00,14198100 05/03/19,SIMP,416.00,422.00,404.00,412.00,3517600 05/03/19,SIPD,750.00,750.00,750.00,750.00,200 05/03/19,SKBM,432.00,498.00,432.00,498.00,1100 05/03/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 05/03/19,SKRN,406.00,408.00,400.00,408.00,663400 05/03/19,SKYB,284.00,284.00,284.00,284.00,0 05/03/19,SMAR,4120.00,4120.00,4120.00,4120.00,0 05/03/19,SMBR,960.00,960.00,915.00,940.00,468600 05/03/19,SMCB,1775.00,1775.00,1765.00,1765.00,86900 05/03/19,SMDM,135.00,159.00,135.00,159.00,274700 05/03/19,SMDR,314.00,316.00,300.00,304.00,5772600 05/03/19,SMGR,12900.00,12900.00,11725.00,12250.00,36269400 05/03/19,SMMA,9500.00,10000.00,9500.00,10000.00,41200 05/03/19,SMMT,134.00,134.00,131.00,131.00,393900 05/03/19,SMRA,1060.00,1070.00,1005.00,1025.00,15872500 05/03/19,SMRU,196.00,198.00,163.00,198.00,602600 05/03/19,SMSM,1525.00,1555.00,1515.00,1550.00,4897300 05/03/19,SOCI,218.00,224.00,197.00,218.00,100949400 05/03/19,SONA,5700.00,5700.00,5700.00,5700.00,0 05/03/19,SOSS,454.00,476.00,438.00,466.00,600 05/03/19,SOSS-W,40.00,40.00,39.00,40.00,1073000 05/03/19,SOTS,191.00,198.00,191.00,198.00,800 05/03/19,SOTS-W,53.00,56.00,48.00,53.00,18300 05/03/19,SPMA,264.00,270.00,254.00,256.00,118400 05/03/19,SPTO,940.00,965.00,935.00,960.00,9418400 05/03/19,SQMI,236.00,236.00,230.00,236.00,1054000 05/03/19,SRAJ,214.00,214.00,214.00,214.00,600 05/03/19,SRIL,344.00,344.00,336.00,338.00,14070100 05/03/19,SRSN,70.00,73.00,65.00,70.00,9776900 05/03/19,SRTG,3780.00,3780.00,3690.00,3690.00,25500 05/03/19,SSIA,660.00,665.00,625.00,630.00,21510400 05/03/19,SSMS,1090.00,1095.00,1055.00,1090.00,7031000 05/03/19,SSTM,352.00,372.00,284.00,314.00,13300 05/03/19,STAR,99.00,99.00,97.00,99.00,1747500 05/03/19,STTP,3200.00,3200.00,3200.00,3200.00,0 05/03/19,SUGI,50.00,50.00,50.00,50.00,0 05/03/19,SULI,88.00,88.00,84.00,84.00,703600 05/03/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 05/03/19,SURE,2750.00,2800.00,2740.00,2800.00,671000 05/03/19,SWAT,125.00,128.00,125.00,125.00,2999400 05/03/19,TALF,310.00,310.00,310.00,310.00,0 05/03/19,TAMU,4580.00,4640.00,4580.00,4600.00,5583500 05/03/19,TARA,745.00,745.00,715.00,745.00,47274600 05/03/19,TAXI,90.00,90.00,90.00,90.00,0 05/03/19,TBIG,3710.00,3750.00,3650.00,3650.00,2448900 05/03/19,TBLA,850.00,865.00,825.00,845.00,2372900 05/03/19,TBMS,850.00,850.00,850.00,850.00,0 05/03/19,TCID,14900.00,15025.00,14900.00,15025.00,2300 05/03/19,TCPI,5775.00,5875.00,5400.00,5550.00,931900 05/03/19,TDPM,296.00,296.00,290.00,294.00,14381200 05/03/19,TELE,700.00,700.00,700.00,700.00,0 05/03/19,TFCO,640.00,640.00,550.00,630.00,5400 05/03/19,TGKA,4000.00,4000.00,4000.00,4000.00,4900 05/03/19,TGRA,835.00,835.00,825.00,835.00,40604400 05/03/19,TIFA,175.00,175.00,165.00,175.00,29400 05/03/19,TINS,1285.00,1315.00,1260.00,1310.00,39104100 05/03/19,TIRA,200.00,260.00,180.00,260.00,6200 05/03/19,TIRT,67.00,73.00,67.00,72.00,27200 05/03/19,TKIM,9650.00,9650.00,9100.00,9275.00,740500 05/03/19,TLKM,3800.00,3830.00,3760.00,3820.00,101522800 05/03/19,TMAS,785.00,785.00,785.00,785.00,100 05/03/19,TMPI,50.00,50.00,50.00,50.00,0 05/03/19,TMPO,175.00,175.00,152.00,152.00,1300 05/03/19,TNCA,306.00,306.00,306.00,306.00,0 05/03/19,TOBA,1610.00,1610.00,1590.00,1590.00,5800 05/03/19,TOPS,700.00,700.00,675.00,690.00,4142600 05/03/19,TOTL,610.00,610.00,595.00,600.00,585800 05/03/19,TOTO,380.00,380.00,374.00,374.00,21400 05/03/19,TOWR,800.00,800.00,740.00,755.00,9580700 05/03/19,TPIA,5075.00,5125.00,5025.00,5125.00,1719700 05/03/19,TPMA,274.00,274.00,274.00,274.00,0 05/03/19,TRAM,122.00,125.00,115.00,117.00,1190977100 05/03/19,TRAM-W,59.00,62.00,53.00,55.00,641800 05/03/19,TRIL,50.00,50.00,50.00,50.00,0 05/03/19,TRIM,140.00,148.00,140.00,147.00,200200 05/03/19,TRIO,61.00,70.00,56.00,59.00,386700 05/03/19,TRIS,228.00,228.00,214.00,228.00,6600 05/03/19,TRST,370.00,370.00,370.00,370.00,129400 05/03/19,TRUK,115.00,115.00,108.00,109.00,2489300 05/03/19,TRUS,280.00,300.00,280.00,300.00,400 05/03/19,TSPC,1725.00,1725.00,1675.00,1680.00,120900 05/03/19,TUGU,2680.00,2690.00,2680.00,2690.00,5600 05/03/19,TURI,1160.00,1160.00,1160.00,1160.00,0 05/03/19,ULTJ,1270.00,1320.00,1270.00,1315.00,5622300 05/03/19,UNIC,5100.00,5300.00,5000.00,5175.00,43400 05/03/19,UNIT,202.00,222.00,202.00,204.00,141900 05/03/19,UNSP,111.00,113.00,108.00,111.00,307900 05/03/19,UNTR,27100.00,27150.00,26500.00,26625.00,3051700 05/03/19,UNVR,45225.00,45225.00,44000.00,44650.00,2873500 05/03/19,URBN,2390.00,2390.00,2350.00,2360.00,260400 05/03/19,URBN-W,76.00,83.00,74.00,77.00,1428000 05/03/19,VICO,100.00,102.00,100.00,102.00,170300 05/03/19,VINS,106.00,106.00,90.00,98.00,457500 05/03/19,VINS-W,33.00,33.00,30.00,32.00,31200 05/03/19,VIVA,143.00,144.00,136.00,136.00,15903800 05/03/19,VOKS,316.00,316.00,308.00,310.00,2935900 05/03/19,VRNA,124.00,124.00,124.00,124.00,0 05/03/19,WAPO,85.00,89.00,85.00,89.00,13600 05/03/19,WEGE,362.00,362.00,344.00,358.00,37049300 05/03/19,WEHA,144.00,144.00,143.00,144.00,2017000 05/03/19,WICO,600.00,600.00,600.00,600.00,0 05/03/19,WIIM,264.00,264.00,226.00,248.00,30006800 05/03/19,WIKA,2350.00,2370.00,2210.00,2330.00,36444800 05/03/19,WINS,214.00,214.00,210.00,210.00,69900 05/03/19,WOMF,338.00,342.00,336.00,338.00,1293700 05/03/19,WOOD,830.00,845.00,815.00,840.00,14465900 05/03/19,WSBP,442.00,442.00,418.00,428.00,148888500 05/03/19,WSKT,2040.00,2040.00,1965.00,2010.00,43995900 05/03/19,WTON,575.00,580.00,545.00,575.00,43039800 05/03/19,XBID,546.00,546.00,546.00,546.00,0 05/03/19,XBLQ,500.00,500.00,500.00,500.00,0 05/03/19,XBNI,1114.00,1114.00,1114.00,1114.00,300 05/03/19,XBSK,392.00,392.00,392.00,392.00,0 05/03/19,XCID,66.00,66.00,65.00,65.00,1309900 05/03/19,XCIS,105.00,105.00,105.00,105.00,1400 05/03/19,XDIF,509.00,509.00,509.00,509.00,0 05/03/19,XIHD,520.00,520.00,520.00,520.00,6700 05/03/19,XIIC,1153.00,1153.00,1153.00,1153.00,100 05/03/19,XIIF,703.00,703.00,700.00,700.00,800 05/03/19,XIIT,563.00,563.00,561.00,561.00,6800 05/03/19,XIJI,700.00,700.00,700.00,700.00,0 05/03/19,XIPI,172.00,173.00,172.00,173.00,10200 05/03/19,XISB,398.00,398.00,398.00,398.00,0 05/03/19,XISC,796.00,796.00,796.00,796.00,0 05/03/19,XISI,357.00,357.00,357.00,357.00,100 05/03/19,XISR,400.00,402.00,399.00,402.00,81800 05/03/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 05/03/19,XMTS,531.00,531.00,531.00,531.00,0 05/03/19,XPDV,508.00,508.00,508.00,508.00,0 05/03/19,XPES,428.00,428.00,428.00,428.00,100 05/03/19,XPFT,554.00,554.00,554.00,554.00,0 05/03/19,XPID,548.00,548.00,548.00,548.00,0 05/03/19,XPLC,514.00,514.00,514.00,514.00,0 05/03/19,XPLQ,546.00,546.00,546.00,546.00,0 05/03/19,XPMI,1005.00,1005.00,1005.00,1005.00,0 05/03/19,XPSG,464.00,464.00,464.00,464.00,0 05/03/19,XSBC,114.00,114.00,114.00,114.00,0 05/03/19,YELO,250.00,252.00,236.00,244.00,2581100 05/03/19,YELO-W,42.00,43.00,37.00,38.00,22586800 05/03/19,YPAS,476.00,476.00,476.00,476.00,0 05/03/19,YULE,136.00,136.00,136.00,136.00,100 05/03/19,ZBRA,50.00,50.00,50.00,50.00,0 05/03/19,ZINC,535.00,535.00,520.00,525.00,15924000 05/03/19,ZONE,520.00,525.00,510.00,510.00,40800