,,,,,, 03/27/19,AALI,11300.00,11500.00,11225.00,11300.00,579300 03/27/19,ABBA,90.00,98.00,90.00,95.00,58956800 03/27/19,ABDA,5750.00,5750.00,5750.00,5750.00,0 03/27/19,ABMM,2030.00,2120.00,2030.00,2080.00,900 03/27/19,ACES,1790.00,1810.00,1760.00,1800.00,5436200 03/27/19,ACST,1585.00,1590.00,1565.00,1570.00,23300 03/27/19,ADES,1085.00,1085.00,1055.00,1055.00,95900 03/27/19,ADHI,1550.00,1585.00,1550.00,1585.00,5592400 03/27/19,ADMF,10550.00,10625.00,10500.00,10525.00,336600 03/27/19,ADMG,346.00,346.00,342.00,346.00,1197500 03/27/19,ADRO,1380.00,1380.00,1335.00,1345.00,35248900 03/27/19,AGII,570.00,580.00,565.00,565.00,242300 03/27/19,AGRO,326.00,330.00,322.00,326.00,919600 03/27/19,AGRS,342.00,350.00,342.00,350.00,3600 03/27/19,AHAP,66.00,66.00,61.00,65.00,258300 03/27/19,AIMS,180.00,180.00,180.00,180.00,0 03/27/19,AISA,168.00,168.00,168.00,168.00,0 03/27/19,AKKU,50.00,50.00,50.00,50.00,100 03/27/19,AKPI,620.00,675.00,620.00,640.00,1700 03/27/19,AKRA,4820.00,4860.00,4710.00,4850.00,11319000 03/27/19,AKSI,374.00,380.00,320.00,366.00,30700 03/27/19,ALDO,338.00,358.00,338.00,352.00,42800 03/27/19,ALKA,400.00,400.00,400.00,400.00,400 03/27/19,ALMI,705.00,720.00,700.00,700.00,23700 03/27/19,ALTO,396.00,396.00,396.00,396.00,1000 03/27/19,AMAG,302.00,302.00,302.00,302.00,0 03/27/19,AMFG,5550.00,5575.00,5475.00,5575.00,600 03/27/19,AMIN,430.00,430.00,402.00,402.00,6500 03/27/19,AMRT,865.00,900.00,865.00,900.00,41000 03/27/19,ANDI,1755.00,1775.00,1755.00,1760.00,19500 03/27/19,ANJT,960.00,960.00,955.00,960.00,95100 03/27/19,ANTM,925.00,925.00,890.00,900.00,59113200 03/27/19,APEX,930.00,930.00,930.00,930.00,0 03/27/19,APIC,560.00,565.00,555.00,560.00,10182900 03/27/19,APIC-W,560.00,446.00,446.00,446.00,0 03/27/19,APII,185.00,185.00,179.00,180.00,3700 03/27/19,APLI,85.00,85.00,82.00,82.00,500 03/27/19,APLN,181.00,185.00,180.00,181.00,6783900 03/27/19,APOL,58.00,58.00,58.00,58.00,0 03/27/19,ARGO,825.00,825.00,825.00,825.00,0 03/27/19,ARII,910.00,910.00,910.00,910.00,10000 03/27/19,ARMY,322.00,330.00,322.00,330.00,69500 03/27/19,ARNA,494.00,498.00,492.00,498.00,34300 03/27/19,ARTA,630.00,630.00,630.00,630.00,0 03/27/19,ARTI,50.00,50.00,50.00,50.00,300 03/27/19,ARTO,160.00,160.00,140.00,155.00,37000 03/27/19,ASBI,314.00,314.00,314.00,314.00,0 03/27/19,ASDM,1080.00,1080.00,1080.00,1080.00,100 03/27/19,ASGR,1420.00,1420.00,1390.00,1395.00,50200 03/27/19,ASII,7175.00,7200.00,7100.00,7100.00,23670600 03/27/19,ASJT,292.00,292.00,292.00,292.00,100 03/27/19,ASMI,620.00,620.00,610.00,610.00,1338400 03/27/19,ASRI,314.00,316.00,310.00,312.00,7943900 03/27/19,ASRM,2300.00,2300.00,2300.00,2300.00,0 03/27/19,ASSA,885.00,885.00,860.00,865.00,4321700 03/27/19,ATIC,870.00,950.00,870.00,950.00,2000 03/27/19,ATPK,194.00,194.00,194.00,194.00,0 03/27/19,AUTO,1580.00,1600.00,1575.00,1580.00,87200 03/27/19,BABP,50.00,50.00,50.00,50.00,1153000 03/27/19,BABP-W2,46.00,46.00,21.00,36.00,76000 03/27/19,BABP-W3,46.00,48.00,46.00,46.00,48600 03/27/19,BACA,278.00,278.00,264.00,278.00,9700 03/27/19,BACA-W2,278.00,100.00,100.00,100.00,0 03/27/19,BAJA,104.00,104.00,104.00,104.00,15700 03/27/19,BALI,1410.00,1420.00,1410.00,1410.00,53700 03/27/19,BAPA,100.00,101.00,100.00,101.00,10300 03/27/19,BATA,565.00,565.00,555.00,555.00,11500 03/27/19,BAYU,1850.00,1850.00,1850.00,1850.00,2500 03/27/19,BBCA,27550.00,27550.00,27250.00,27250.00,8273500 03/27/19,BBHI,162.00,162.00,162.00,162.00,2400 03/27/19,BBKP,354.00,354.00,338.00,340.00,10617100 03/27/19,BBLD,448.00,454.00,448.00,448.00,1800 03/27/19,BBMD,1520.00,1520.00,1520.00,1520.00,0 03/27/19,BBNI,9150.00,9375.00,9150.00,9375.00,8399000 03/27/19,BBNP,2200.00,2200.00,2200.00,2200.00,0 03/27/19,BBRI,4080.00,4080.00,4040.00,4040.00,85568800 03/27/19,BBRM,50.00,50.00,50.00,50.00,0 03/27/19,BBTN,2480.00,2500.00,2430.00,2450.00,16961400 03/27/19,BBYB,304.00,304.00,280.00,280.00,414700 03/27/19,BCAP,155.00,161.00,155.00,161.00,33000 03/27/19,BCIC,450.00,450.00,450.00,450.00,0 03/27/19,BCIP,87.00,88.00,82.00,85.00,7885100 03/27/19,BDMN,9050.00,9050.00,8975.00,9000.00,1641100 03/27/19,BEEF,214.00,242.00,210.00,236.00,27827100 03/27/19,BEEF-W,65.00,73.00,58.00,66.00,21211200 03/27/19,BEKS,50.00,50.00,50.00,50.00,69500 03/27/19,BELL,240.00,246.00,240.00,246.00,1672100 03/27/19,BEST,246.00,250.00,244.00,248.00,5831800 03/27/19,BFIN,670.00,685.00,630.00,640.00,656100 03/27/19,BGTG,85.00,90.00,84.00,88.00,39877000 03/27/19,BHIT,81.00,84.00,81.00,83.00,18881000 03/27/19,BIKA,250.00,256.00,242.00,256.00,800 03/27/19,BIMA,54.00,55.00,54.00,54.00,56700 03/27/19,BINA,750.00,760.00,735.00,740.00,113600 03/27/19,BIPI,50.00,50.00,50.00,50.00,134900 03/27/19,BIPP,82.00,82.00,82.00,82.00,1000 03/27/19,BIPP-W2,82.00,1.00,1.00,1.00,0 03/27/19,BIRD,3360.00,3510.00,3320.00,3480.00,1819700 03/27/19,BISI,1480.00,1540.00,1475.00,1535.00,1214100 03/27/19,BJBR,2000.00,2040.00,1990.00,2000.00,10376700 03/27/19,BJTM,645.00,665.00,645.00,650.00,25040800 03/27/19,BKDP,65.00,65.00,59.00,62.00,1482900 03/27/19,BKSL,110.00,111.00,108.00,109.00,47190100 03/27/19,BKSL-W,30.00,32.00,30.00,32.00,730300 03/27/19,BKSW,175.00,190.00,171.00,184.00,1600 03/27/19,BLTA,196.00,196.00,196.00,196.00,0 03/27/19,BLTZ,4950.00,4950.00,4950.00,4950.00,0 03/27/19,BMAS,338.00,340.00,338.00,340.00,7400 03/27/19,BMRI,7425.00,7425.00,7150.00,7175.00,35238000 03/27/19,BMSR,130.00,179.00,129.00,129.00,617200 03/27/19,BMTR,336.00,346.00,328.00,336.00,15808600 03/27/19,BNBA,300.00,300.00,300.00,300.00,100 03/27/19,BNBR,50.00,50.00,50.00,50.00,100 03/27/19,BNGA,1100.00,1110.00,1085.00,1090.00,1555900 03/27/19,BNII,278.00,278.00,272.00,276.00,1758500 03/27/19,BNLI,995.00,1015.00,975.00,995.00,83695400 03/27/19,BOGA,765.00,765.00,750.00,750.00,4793300 03/27/19,BOGA-W,765.00,520.00,520.00,520.00,0 03/27/19,BOLT,895.00,900.00,890.00,895.00,108800 03/27/19,BORN,50.00,50.00,50.00,50.00,0 03/27/19,BOSS,1890.00,1890.00,1825.00,1825.00,250800 03/27/19,BPFI,650.00,650.00,650.00,650.00,0 03/27/19,BPII,6500.00,6500.00,6500.00,6500.00,0 03/27/19,BPTR,74.00,86.00,74.00,82.00,284300 03/27/19,BRAM,7750.00,7750.00,7750.00,7750.00,0 03/27/19,BRIS,540.00,540.00,530.00,535.00,2379400 03/27/19,BRMS,50.00,50.00,50.00,50.00,1147200 03/27/19,BRNA,1090.00,1090.00,1090.00,1090.00,32400 03/27/19,BRPT,3540.00,3550.00,3480.00,3510.00,22294700 03/27/19,BRPT-W,1490.00,1490.00,1490.00,1490.00,2000 03/27/19,BSDE,1475.00,1500.00,1470.00,1480.00,14646300 03/27/19,BSIM,580.00,595.00,555.00,595.00,3800 03/27/19,BSIM-W3,90.00,140.00,10.00,94.00,130600 03/27/19,BSSR,2400.00,2480.00,2370.00,2480.00,18500 03/27/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 03/27/19,BTEK,176.00,210.00,134.00,143.00,107547000 03/27/19,BTEL,50.00,50.00,50.00,50.00,0 03/27/19,BTON,254.00,266.00,254.00,264.00,268900 03/27/19,BTPN,3650.00,3650.00,3610.00,3610.00,28100 03/27/19,BTPS,2250.00,2250.00,2210.00,2220.00,23817200 03/27/19,BUDI,102.00,102.00,100.00,101.00,315800 03/27/19,BUKK,1910.00,1960.00,1900.00,1940.00,10300 03/27/19,BULL,176.00,182.00,174.00,182.00,10351100 03/27/19,BULL-W,80.00,81.00,75.00,75.00,162200 03/27/19,BULL-W2,24.00,24.00,22.00,23.00,3101800 03/27/19,BUMI,131.00,132.00,128.00,129.00,102376000 03/27/19,BUVA,140.00,141.00,132.00,137.00,18855600 03/27/19,BVIC,169.00,171.00,169.00,169.00,217100 03/27/19,BWPT,160.00,162.00,159.00,160.00,8664200 03/27/19,BYAN,19150.00,19150.00,19150.00,19150.00,0 03/27/19,CAKK,296.00,356.00,282.00,356.00,134742500 03/27/19,CAKK-W,105.00,150.00,91.00,97.00,190321300 03/27/19,CAMP,680.00,680.00,645.00,655.00,8003300 03/27/19,CANI,228.00,228.00,188.00,188.00,5800 03/27/19,CARS,2710.00,2750.00,2700.00,2700.00,1490500 03/27/19,CASA,302.00,304.00,302.00,302.00,7419500 03/27/19,CASA-W,302.00,146.00,146.00,146.00,0 03/27/19,CASS,720.00,720.00,720.00,720.00,0 03/27/19,CEKA,1040.00,1050.00,1005.00,1030.00,66100 03/27/19,CENT,86.00,88.00,86.00,87.00,1883800 03/27/19,CFIN,336.00,340.00,330.00,340.00,243100 03/27/19,CINT,298.00,298.00,298.00,298.00,0 03/27/19,CITA,1390.00,1390.00,1390.00,1390.00,0 03/27/19,CITY,360.00,364.00,352.00,354.00,3100 03/27/19,CITY-W,152.00,152.00,150.00,150.00,32000 03/27/19,CKRA,76.00,76.00,76.00,76.00,0 03/27/19,CLAY,3100.00,3160.00,3090.00,3140.00,234600 03/27/19,CLEO,276.00,280.00,274.00,274.00,9892700 03/27/19,CLPI,700.00,700.00,690.00,690.00,1200 03/27/19,CMNP,1220.00,1245.00,1220.00,1230.00,122600 03/27/19,CMPP,242.00,242.00,224.00,242.00,551300 03/27/19,CNKO,50.00,50.00,50.00,50.00,1000 03/27/19,CNTB,250.00,250.00,250.00,250.00,0 03/27/19,CNTX,520.00,520.00,520.00,520.00,0 03/27/19,COCO,815.00,850.00,795.00,805.00,13138200 03/27/19,COCO-W,298.00,302.00,298.00,298.00,965600 03/27/19,COWL,298.00,298.00,280.00,290.00,247900 03/27/19,CPIN,7900.00,7900.00,7575.00,7575.00,5044200 03/27/19,CPRO,50.00,50.00,50.00,50.00,17200 03/27/19,CSAP,580.00,580.00,580.00,580.00,5500 03/27/19,CSIS,140.00,144.00,137.00,137.00,6895200 03/27/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 03/27/19,CTRA,1035.00,1040.00,1015.00,1015.00,17949400 03/27/19,CTTH,111.00,113.00,110.00,113.00,335900 03/27/19,DART,324.00,324.00,292.00,322.00,1100 03/27/19,DAYA,210.00,210.00,210.00,210.00,0 03/27/19,DEAL,1255.00,1270.00,1230.00,1265.00,57335700 03/27/19,DEAL-W,995.00,1000.00,995.00,1000.00,243800 03/27/19,DEFI,2070.00,2090.00,2070.00,2070.00,3700 03/27/19,DEWA,50.00,50.00,50.00,50.00,1400 03/27/19,DFAM,815.00,825.00,815.00,815.00,450000 03/27/19,DFAM-W,815.00,640.00,640.00,640.00,0 03/27/19,DGIK,50.00,50.00,50.00,50.00,200 03/27/19,DIGI,1700.00,1725.00,1695.00,1715.00,32700 03/27/19,DILD,358.00,358.00,346.00,350.00,575700 03/27/19,DIVA,3070.00,3090.00,3060.00,3060.00,174800 03/27/19,DKFT,226.00,234.00,220.00,224.00,236700 03/27/19,DLTA,7200.00,7200.00,6975.00,7175.00,18400 03/27/19,DMAS,230.00,230.00,216.00,218.00,87694100 03/27/19,DNAR,264.00,264.00,242.00,260.00,73400 03/27/19,DNET,3270.00,3270.00,3270.00,3270.00,1500 03/27/19,DOID,575.00,585.00,565.00,565.00,22688100 03/27/19,DPNS,322.00,322.00,322.00,322.00,200 03/27/19,DPUM,132.00,135.00,132.00,133.00,85100 03/27/19,DSFI,125.00,128.00,124.00,125.00,789500 03/27/19,DSNG,390.00,396.00,390.00,396.00,597300 03/27/19,DSSA,15000.00,15000.00,15000.00,15000.00,0 03/27/19,DUCK,1480.00,1480.00,1450.00,1450.00,242000 03/27/19,DUTI,4100.00,4100.00,4100.00,4100.00,0 03/27/19,DVLA,2080.00,2080.00,2050.00,2050.00,30900 03/27/19,DWGL,109.00,113.00,99.00,99.00,1511200 03/27/19,DWGL-W,34.00,37.00,29.00,29.00,13974700 03/27/19,DYAN,90.00,91.00,88.00,88.00,1972300 03/27/19,ECII,1040.00,1080.00,1040.00,1080.00,192000 03/27/19,EKAD,835.00,845.00,830.00,840.00,37700 03/27/19,ELSA,356.00,358.00,350.00,352.00,20397200 03/27/19,ELTY,50.00,50.00,50.00,50.00,1500 03/27/19,EMDE,236.00,246.00,228.00,246.00,178800 03/27/19,EMTK,7900.00,7900.00,7900.00,7900.00,500 03/27/19,ENRG,69.00,69.00,67.00,68.00,23260900 03/27/19,EPMT,2200.00,2200.00,2200.00,2200.00,0 03/27/19,ERAA,1925.00,1930.00,1900.00,1900.00,5128500 03/27/19,ERTX,122.00,122.00,122.00,122.00,0 03/27/19,ESSA,394.00,404.00,394.00,400.00,54153300 03/27/19,ESTI,93.00,94.00,87.00,90.00,3057000 03/27/19,ETWA,85.00,85.00,85.00,85.00,100 03/27/19,EXCL,2690.00,2710.00,2610.00,2690.00,6746000 03/27/19,FAST,1770.00,1900.00,1770.00,1900.00,4000 03/27/19,FASW,8400.00,8400.00,8000.00,8200.00,76200 03/27/19,FILM,875.00,955.00,870.00,875.00,11810600 03/27/19,FINN,51.00,51.00,50.00,50.00,1891000 03/27/19,FIRE,6850.00,6850.00,6800.00,6825.00,2196400 03/27/19,FIRE-W,6850.00,6050.00,6050.00,6050.00,0 03/27/19,FISH,3830.00,3840.00,3830.00,3840.00,200 03/27/19,FMII,690.00,690.00,690.00,690.00,0 03/27/19,FOOD,195.00,242.00,192.00,228.00,12267200 03/27/19,FORU,108.00,108.00,108.00,108.00,100 03/27/19,FORZ,745.00,755.00,735.00,755.00,1931400 03/27/19,FORZ-W,745.00,500.00,500.00,500.00,0 03/27/19,FPNI,152.00,153.00,150.00,152.00,285500 03/27/19,FREN,330.00,334.00,310.00,324.00,139372000 03/27/19,FREN-W,184.00,184.00,170.00,174.00,5603400 03/27/19,GAMA,58.00,64.00,58.00,62.00,45579600 03/27/19,GDST,98.00,101.00,97.00,98.00,142900 03/27/19,GDYR,2100.00,2100.00,2100.00,2100.00,0 03/27/19,GEMA,326.00,326.00,326.00,326.00,20300 03/27/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 03/27/19,GGRM,84225.00,85000.00,83650.00,84200.00,821600 03/27/19,GHON,1360.00,1360.00,1255.00,1255.00,1100 03/27/19,GIAA,466.00,494.00,450.00,486.00,215396500 03/27/19,GJTL,680.00,690.00,665.00,675.00,3974200 03/27/19,GLOB,380.00,400.00,374.00,378.00,12700 03/27/19,GMCW,860.00,860.00,860.00,860.00,0 03/27/19,GMFI,254.00,262.00,250.00,258.00,20732100 03/27/19,GMTD,19900.00,19900.00,19900.00,19900.00,100 03/27/19,GOLD,456.00,456.00,456.00,456.00,900 03/27/19,GOLL,50.00,50.00,50.00,50.00,0 03/27/19,GOOD,1800.00,1800.00,1775.00,1795.00,27500 03/27/19,GPRA,102.00,102.00,100.00,101.00,280400 03/27/19,GREN,328.00,328.00,328.00,328.00,0 03/27/19,GSMF,116.00,116.00,112.00,112.00,13900 03/27/19,GTBO,246.00,246.00,226.00,226.00,82400 03/27/19,GWSA,172.00,174.00,172.00,174.00,600 03/27/19,GZCO,53.00,53.00,52.00,52.00,1706400 03/27/19,HADE,50.00,50.00,50.00,50.00,0 03/27/19,HDFA,168.00,168.00,157.00,160.00,20300 03/27/19,HDTX,110.00,111.00,110.00,111.00,4200 03/27/19,HEAL,3380.00,3380.00,3350.00,3370.00,51500 03/27/19,HELI,133.00,134.00,127.00,130.00,668100 03/27/19,HELI-W,19.00,25.00,19.00,22.00,10768000 03/27/19,HERO,950.00,950.00,950.00,950.00,100 03/27/19,HEXA,3030.00,3050.00,3030.00,3030.00,14700 03/27/19,HITS,660.00,700.00,660.00,670.00,1831400 03/27/19,HKMU,352.00,356.00,350.00,350.00,16245500 03/27/19,HMSP,3800.00,3810.00,3760.00,3760.00,7117800 03/27/19,HOKI,600.00,605.00,590.00,595.00,16038200 03/27/19,HOKI-W,550.00,590.00,510.00,590.00,4800 03/27/19,HOME,89.00,91.00,84.00,91.00,66908200 03/27/19,HOTL,100.00,100.00,99.00,99.00,3162000 03/27/19,HRTA,254.00,262.00,254.00,260.00,1689900 03/27/19,HRUM,1460.00,1460.00,1440.00,1455.00,1440500 03/27/19,IATA,50.00,50.00,50.00,50.00,0 03/27/19,IBFN,266.00,266.00,266.00,266.00,0 03/27/19,IBFN-W,46.00,46.00,46.00,46.00,15000 03/27/19,IBST,8300.00,8300.00,8300.00,8300.00,0 03/27/19,ICBP,9550.00,9600.00,8950.00,9175.00,21825900 03/27/19,ICON,98.00,98.00,97.00,97.00,72100 03/27/19,IDPR,482.00,510.00,446.00,458.00,567600 03/27/19,IGAR,374.00,388.00,374.00,388.00,2700 03/27/19,IIKP,182.00,190.00,182.00,187.00,555460100 03/27/19,IKAI,199.00,200.00,197.00,199.00,17977400 03/27/19,IKBI,300.00,320.00,300.00,310.00,33300 03/27/19,IMAS,2700.00,2800.00,2700.00,2740.00,111900 03/27/19,IMJS,705.00,725.00,705.00,710.00,4461900 03/27/19,IMPC,860.00,895.00,860.00,895.00,467900 03/27/19,INAF,5525.00,5675.00,5525.00,5550.00,35800 03/27/19,INAI,432.00,434.00,430.00,434.00,69000 03/27/19,INCF,274.00,276.00,274.00,276.00,300 03/27/19,INCI,610.00,625.00,570.00,595.00,21400 03/27/19,INCO,3450.00,3470.00,3360.00,3370.00,6290000 03/27/19,INDF,6900.00,6925.00,6550.00,6550.00,29274400 03/27/19,INDR,6225.00,6275.00,6050.00,6175.00,15800 03/27/19,INDS,2170.00,2170.00,2040.00,2040.00,5900 03/27/19,INDX,86.00,86.00,78.00,81.00,18100 03/27/19,INDY,1940.00,1945.00,1895.00,1895.00,7666900 03/27/19,INKP,9275.00,9375.00,9100.00,9250.00,5857700 03/27/19,INPC,75.00,76.00,73.00,74.00,486100 03/27/19,INPC-W,11.00,11.00,10.00,11.00,3491500 03/27/19,INPP,825.00,855.00,730.00,830.00,5400 03/27/19,INPS,3220.00,3250.00,3200.00,3210.00,377800 03/27/19,INRU,825.00,825.00,825.00,825.00,0 03/27/19,INTA,484.00,484.00,482.00,482.00,9200 03/27/19,INTA-W,484.00,258.00,258.00,258.00,0 03/27/19,INTD,166.00,174.00,157.00,174.00,7200 03/27/19,INTP,21525.00,22075.00,20950.00,21000.00,1817100 03/27/19,IPCC,1405.00,1410.00,1400.00,1400.00,28300 03/27/19,IPCM,400.00,408.00,396.00,400.00,1199200 03/27/19,IPOL,97.00,97.00,94.00,95.00,198200 03/27/19,ISAT,2600.00,2630.00,2510.00,2590.00,3257300 03/27/19,ISSP,108.00,108.00,102.00,102.00,10059700 03/27/19,ITMA,755.00,850.00,730.00,840.00,32600 03/27/19,ITMG,24000.00,24050.00,23500.00,23800.00,2239600 03/27/19,ITTG,82.00,82.00,82.00,82.00,0 03/27/19,JAWA,137.00,137.00,120.00,120.00,10100 03/27/19,JAYA,148.00,151.00,141.00,146.00,8789800 03/27/19,JAYA-W,42.00,42.00,38.00,39.00,4738000 03/27/19,JECC,6400.00,6400.00,6400.00,6400.00,0 03/27/19,JGLE,50.00,50.00,50.00,50.00,0 03/27/19,JIHD,480.00,480.00,480.00,480.00,17700 03/27/19,JKON,316.00,316.00,316.00,316.00,200100 03/27/19,JKSW,72.00,72.00,59.00,61.00,3900 03/27/19,JMAS,800.00,825.00,800.00,825.00,1500 03/27/19,JPFA,2170.00,2180.00,2150.00,2150.00,18794700 03/27/19,JRPT,600.00,600.00,595.00,600.00,1352200 03/27/19,JSKY,1750.00,1750.00,1450.00,1535.00,9254700 03/27/19,JSMR,5400.00,5775.00,5400.00,5650.00,23969800 03/27/19,JSPT,1140.00,1140.00,1140.00,1140.00,0 03/27/19,JTPE,645.00,650.00,645.00,650.00,309200 03/27/19,KAEF,3160.00,3300.00,3160.00,3280.00,332300 03/27/19,KARW,86.00,86.00,86.00,86.00,2100 03/27/19,KBLI,310.00,352.00,310.00,350.00,153777800 03/27/19,KBLM,224.00,234.00,224.00,232.00,8600 03/27/19,KBLV,362.00,362.00,362.00,362.00,100 03/27/19,KBRI,50.00,50.00,50.00,50.00,300 03/27/19,KDSI,1075.00,1075.00,970.00,970.00,60200 03/27/19,KIAS,100.00,100.00,100.00,100.00,0 03/27/19,KICI,260.00,260.00,260.00,260.00,100 03/27/19,KIJA,246.00,246.00,242.00,244.00,31713400 03/27/19,KINO,2480.00,2500.00,2420.00,2440.00,71600 03/27/19,KIOS,1560.00,1560.00,1560.00,1560.00,0 03/27/19,KIOS-W,1800.00,1800.00,1800.00,1800.00,0 03/27/19,KKGI,400.00,400.00,380.00,380.00,5500 03/27/19,KLBF,1520.00,1520.00,1510.00,1515.00,8663200 03/27/19,KMTR,334.00,334.00,332.00,334.00,19000 03/27/19,KOBX,190.00,190.00,184.00,186.00,214600 03/27/19,KOIN,280.00,280.00,240.00,240.00,1100 03/27/19,KONI,294.00,294.00,292.00,292.00,1100 03/27/19,KOPI,645.00,645.00,640.00,645.00,49900 03/27/19,KPAL,274.00,284.00,272.00,282.00,205800 03/27/19,KPAL-W,138.00,138.00,138.00,138.00,100 03/27/19,KPAS,208.00,212.00,188.00,188.00,48151800 03/27/19,KPAS-W,54.00,58.00,49.00,49.00,14493100 03/27/19,KPIG,130.00,130.00,130.00,130.00,50000 03/27/19,KRAH,2460.00,2470.00,2460.00,2470.00,10300 03/27/19,KRAS,466.00,468.00,462.00,464.00,3712000 03/27/19,KREN,605.00,605.00,595.00,605.00,73884700 03/27/19,LAND,1000.00,1095.00,995.00,1005.00,310800 03/27/19,LAPD,50.00,50.00,50.00,50.00,0 03/27/19,LCGP,116.00,117.00,111.00,111.00,3798200 03/27/19,LCKM,326.00,326.00,324.00,326.00,10900 03/27/19,LEAD,74.00,74.00,72.00,73.00,8768100 03/27/19,LINK,4400.00,4500.00,4350.00,4500.00,253800 03/27/19,LION,615.00,615.00,615.00,615.00,100 03/27/19,LMAS,57.00,59.00,57.00,58.00,400800 03/27/19,LMPI,155.00,155.00,155.00,155.00,1000 03/27/19,LMSH,585.00,585.00,585.00,585.00,0 03/27/19,LPCK,1900.00,1910.00,1880.00,1905.00,1320600 03/27/19,LPGI,2800.00,2800.00,2800.00,2800.00,0 03/27/19,LPIN,850.00,850.00,850.00,850.00,11400 03/27/19,LPKR,294.00,302.00,290.00,294.00,89728600 03/27/19,LPLI,136.00,144.00,136.00,144.00,2500 03/27/19,LPPF,3930.00,3970.00,3760.00,3910.00,21771900 03/27/19,LPPS,103.00,103.00,101.00,101.00,58800 03/27/19,LRNA,114.00,114.00,105.00,105.00,8236700 03/27/19,LRNA-W,6.00,11.00,6.00,11.00,112300 03/27/19,LSIP,1085.00,1090.00,1055.00,1060.00,6294500 03/27/19,LTLS,605.00,615.00,600.00,615.00,42800 03/27/19,LUCK,610.00,705.00,550.00,700.00,5996500 03/27/19,MABA,63.00,67.00,60.00,62.00,1043951800 03/27/19,MAGP,50.00,50.00,50.00,50.00,0 03/27/19,MAIN,1700.00,1710.00,1660.00,1670.00,4396100 03/27/19,MAMI,125.00,126.00,123.00,125.00,97543900 03/27/19,MAMIP,125.00,600.00,600.00,600.00,0 03/27/19,MAPA,7450.00,7500.00,7300.00,7450.00,21200 03/27/19,MAPB,1870.00,1870.00,1870.00,1870.00,0 03/27/19,MAPI,1005.00,1015.00,990.00,995.00,9284800 03/27/19,MARI,262.00,262.00,256.00,260.00,7072400 03/27/19,MARK,498.00,505.00,496.00,496.00,3680100 03/27/19,MASA,815.00,820.00,810.00,815.00,8463200 03/27/19,MAYA,7300.00,7500.00,7300.00,7400.00,1100 03/27/19,MBAP,2880.00,2900.00,2860.00,2880.00,124200 03/27/19,MBSS,575.00,585.00,575.00,575.00,153600 03/27/19,MBTO,147.00,147.00,147.00,147.00,100 03/27/19,MCAS,3770.00,3780.00,3740.00,3780.00,2426800 03/27/19,MCOR,155.00,158.00,154.00,155.00,413400 03/27/19,MDIA,140.00,148.00,133.00,144.00,147200 03/27/19,MDKA,3400.00,3400.00,3350.00,3360.00,161300 03/27/19,MDKI,288.00,288.00,248.00,260.00,107500 03/27/19,MDLN,252.00,256.00,248.00,256.00,762600 03/27/19,MDRN,50.00,50.00,50.00,50.00,0 03/27/19,MEDC,910.00,910.00,890.00,890.00,23845900 03/27/19,MEDC-W,296.00,296.00,284.00,290.00,479400 03/27/19,MEGA,5925.00,5925.00,5925.00,5925.00,0 03/27/19,MERK,4020.00,4040.00,4000.00,4010.00,28100 03/27/19,META,200.00,204.00,200.00,202.00,525700 03/27/19,MFIN,1100.00,1100.00,1075.00,1075.00,60700 03/27/19,MFMI,720.00,720.00,720.00,720.00,0 03/27/19,MGNA,50.00,50.00,50.00,50.00,1000 03/27/19,MGRO,995.00,1005.00,980.00,1000.00,5039700 03/27/19,MICE,418.00,420.00,418.00,420.00,282400 03/27/19,MIDI,1020.00,1020.00,1020.00,1020.00,100 03/27/19,MIKA,1950.00,1950.00,1920.00,1935.00,917700 03/27/19,MINA,820.00,1025.00,820.00,1005.00,5944800 03/27/19,MIRA,50.00,50.00,50.00,50.00,0 03/27/19,MITI,51.00,51.00,51.00,51.00,0 03/27/19,MKNT,167.00,175.00,167.00,170.00,833100 03/27/19,MKPI,15800.00,15800.00,15800.00,15800.00,0 03/27/19,MLBI,18500.00,18700.00,18500.00,18700.00,800 03/27/19,MLIA,1445.00,1485.00,1445.00,1485.00,1732100 03/27/19,MLPL,125.00,125.00,122.00,123.00,1309000 03/27/19,MLPT,1380.00,1400.00,1380.00,1380.00,3000 03/27/19,MMLP,440.00,454.00,440.00,454.00,30600 03/27/19,MNCN,740.00,760.00,725.00,755.00,42202600 03/27/19,MOLI,1150.00,1170.00,1150.00,1170.00,44000 03/27/19,MPMX,1025.00,1085.00,1020.00,1065.00,1421800 03/27/19,MPOW,110.00,110.00,110.00,110.00,100 03/27/19,MPPA,274.00,278.00,270.00,270.00,2116300 03/27/19,MPRO,740.00,760.00,740.00,760.00,14600 03/27/19,MRAT,170.00,170.00,168.00,170.00,3000 03/27/19,MREI,6000.00,6550.00,6000.00,6550.00,800 03/27/19,MSIN,290.00,294.00,284.00,286.00,1397600 03/27/19,MSKY,995.00,1000.00,995.00,1000.00,101600 03/27/19,MTDL,1175.00,1175.00,1135.00,1135.00,2621800 03/27/19,MTFN,50.00,50.00,50.00,50.00,0 03/27/19,MTLA,452.00,452.00,452.00,452.00,100 03/27/19,MTRA,382.00,382.00,380.00,380.00,126500 03/27/19,MTSM,232.00,262.00,202.00,252.00,10100 03/27/19,MTWI,70.00,70.00,65.00,66.00,8000 03/27/19,MYOH,1430.00,1465.00,1405.00,1420.00,330800 03/27/19,MYOR,2560.00,2560.00,2510.00,2540.00,3221100 03/27/19,MYRX,102.00,103.00,101.00,102.00,283459100 03/27/19,MYRXP,102.00,50.00,50.00,50.00,0 03/27/19,MYTX,85.00,85.00,84.00,85.00,70900 03/27/19,NAGA,274.00,274.00,254.00,258.00,130000 03/27/19,NASA,660.00,660.00,640.00,640.00,2609300 03/27/19,NASA-W,660.00,625.00,625.00,625.00,0 03/27/19,NATO,705.00,705.00,665.00,670.00,9592500 03/27/19,NATO-W,420.00,420.00,420.00,420.00,2500 03/27/19,NELY,153.00,156.00,153.00,156.00,23300 03/27/19,NFCX,2740.00,2770.00,2700.00,2700.00,1981700 03/27/19,NICK,198.00,210.00,198.00,210.00,11900 03/27/19,NIKL,3080.00,3100.00,3060.00,3080.00,35300 03/27/19,NIPS,386.00,388.00,386.00,388.00,1426900 03/27/19,NIRO,117.00,117.00,115.00,115.00,18300 03/27/19,NISP,890.00,900.00,890.00,895.00,7800 03/27/19,NOBU,1000.00,1000.00,1000.00,1000.00,0 03/27/19,NRCA,416.00,416.00,412.00,414.00,18800 03/27/19,NUSA,88.00,93.00,82.00,89.00,791216500 03/27/19,NUSA-W,19.00,20.00,17.00,19.00,23490200 03/27/19,OASA,286.00,286.00,286.00,286.00,1500 03/27/19,OCAP,2100.00,2100.00,2100.00,2100.00,0 03/27/19,OKAS,161.00,161.00,130.00,151.00,30900 03/27/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 03/27/19,PADI,690.00,690.00,670.00,670.00,68100 03/27/19,PALM,258.00,258.00,250.00,254.00,22300 03/27/19,PANI,125.00,126.00,117.00,122.00,1163600 03/27/19,PANR,376.00,378.00,376.00,378.00,1036100 03/27/19,PANS,1400.00,1400.00,1380.00,1380.00,9600 03/27/19,PBID,1120.00,1120.00,1110.00,1110.00,136800 03/27/19,PBRX,540.00,550.00,540.00,550.00,123800 03/27/19,PBSA,695.00,695.00,690.00,695.00,3900 03/27/19,PCAR,4540.00,4540.00,4540.00,4540.00,9100 03/27/19,PDES,1330.00,1330.00,1330.00,1330.00,0 03/27/19,PEGE,179.00,179.00,179.00,179.00,500 03/27/19,PEHA,2350.00,2500.00,2300.00,2420.00,171800 03/27/19,PGAS,2400.00,2400.00,2340.00,2350.00,31878100 03/27/19,PGLI,298.00,298.00,252.00,284.00,7500 03/27/19,PICO,298.00,298.00,290.00,290.00,5100 03/27/19,PJAA,1360.00,1360.00,1360.00,1360.00,0 03/27/19,PKPK,99.00,101.00,99.00,99.00,438500 03/27/19,PLAS,50.00,50.00,50.00,50.00,0 03/27/19,PLIN,3800.00,3800.00,3800.00,3800.00,0 03/27/19,PNBN,1420.00,1480.00,1405.00,1410.00,10423400 03/27/19,PNBS,63.00,63.00,60.00,61.00,5100600 03/27/19,PNIN,1180.00,1200.00,1140.00,1150.00,26115700 03/27/19,PNLF,376.00,382.00,370.00,376.00,34390900 03/27/19,PNSE,580.00,580.00,580.00,580.00,0 03/27/19,POLA,1430.00,1435.00,1425.00,1435.00,17200 03/27/19,POLA-W,1430.00,900.00,900.00,900.00,0 03/27/19,POLI,1170.00,1190.00,1150.00,1180.00,5800 03/27/19,POLL,1450.00,1450.00,1450.00,1450.00,0 03/27/19,POLY,171.00,172.00,160.00,160.00,15234800 03/27/19,POOL,3700.00,3700.00,3100.00,3600.00,46148400 03/27/19,POOL-W,3700.00,4010.00,4010.00,4010.00,0 03/27/19,PORT,560.00,560.00,560.00,560.00,0 03/27/19,POWR,945.00,950.00,920.00,930.00,722900 03/27/19,PPRE,398.00,400.00,394.00,396.00,7934400 03/27/19,PPRO,153.00,153.00,147.00,150.00,24617100 03/27/19,PRAS,175.00,179.00,174.00,174.00,401900 03/27/19,PRDA,2900.00,2900.00,2800.00,2900.00,203600 03/27/19,PRIM,470.00,490.00,460.00,470.00,4221200 03/27/19,PRIM-W,68.00,68.00,62.00,66.00,107800 03/27/19,PSAB,199.00,199.00,194.00,196.00,994800 03/27/19,PSDN,232.00,232.00,232.00,232.00,100 03/27/19,PSKT,50.00,50.00,50.00,50.00,100 03/27/19,PSKT-W,50.00,25.00,25.00,25.00,0 03/27/19,PSSI,190.00,196.00,185.00,191.00,19399500 03/27/19,PTBA,4250.00,4260.00,4080.00,4080.00,18253000 03/27/19,PTIS,270.00,270.00,270.00,270.00,0 03/27/19,PTPP,2010.00,2060.00,2000.00,2050.00,13261000 03/27/19,PTRO,1885.00,1900.00,1870.00,1880.00,413000 03/27/19,PTSN,1610.00,1630.00,1555.00,1565.00,751800 03/27/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 03/27/19,PUDP,362.00,362.00,360.00,360.00,12700 03/27/19,PWON,710.00,710.00,685.00,690.00,47057600 03/27/19,PYFA,188.00,188.00,188.00,188.00,500 03/27/19,PZZA,1220.00,1265.00,1190.00,1225.00,1638200 03/27/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 03/27/19,R-LQ45X,1060.00,1060.00,1055.00,1060.00,27000 03/27/19,RAJA,278.00,280.00,272.00,278.00,139900 03/27/19,RALS,1770.00,1780.00,1750.00,1780.00,4345400 03/27/19,RANC,428.00,428.00,428.00,428.00,2300 03/27/19,RBMS,95.00,98.00,95.00,97.00,2443100 03/27/19,RDTX,7775.00,7775.00,7775.00,7775.00,100 03/27/19,RELI,216.00,216.00,216.00,216.00,0 03/27/19,RICY,200.00,200.00,200.00,200.00,4200 03/27/19,RIGS,326.00,338.00,322.00,326.00,21300 03/27/19,RIMO,133.00,135.00,132.00,133.00,1067444100 03/27/19,RISE,484.00,492.00,480.00,492.00,1918700 03/27/19,RMBA,410.00,410.00,410.00,410.00,100 03/27/19,RODA,398.00,446.00,368.00,446.00,90800 03/27/19,ROTI,1300.00,1310.00,1295.00,1310.00,666900 03/27/19,RUIS,242.00,242.00,242.00,242.00,0 03/27/19,SAFE,202.00,208.00,202.00,208.00,351000 03/27/19,SAME,560.00,570.00,560.00,565.00,1554600 03/27/19,SAPX,745.00,745.00,745.00,745.00,0 03/27/19,SATU,120.00,122.00,119.00,121.00,1485300 03/27/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 03/27/19,SCCO,9100.00,9100.00,9100.00,9100.00,0 03/27/19,SCMA,1685.00,1690.00,1650.00,1660.00,4812600 03/27/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 03/27/19,SDMU,60.00,60.00,57.00,59.00,335700 03/27/19,SDPC,113.00,114.00,109.00,110.00,43700 03/27/19,SDRA,820.00,840.00,820.00,840.00,600 03/27/19,SGRO,2550.00,2550.00,2550.00,2550.00,127800 03/27/19,SHID,3600.00,3600.00,3410.00,3580.00,21100 03/27/19,SHIP,775.00,825.00,775.00,825.00,4746500 03/27/19,SIAP,83.00,83.00,83.00,83.00,0 03/27/19,SIDO,1010.00,1020.00,1000.00,1010.00,1577400 03/27/19,SILO,3500.00,3580.00,3470.00,3530.00,234100 03/27/19,SIMA,97.00,112.00,97.00,104.00,101927100 03/27/19,SIMP,444.00,450.00,442.00,444.00,785100 03/27/19,SIPD,860.00,860.00,860.00,860.00,100 03/27/19,SKBM,478.00,478.00,426.00,426.00,2600 03/27/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 03/27/19,SKRN,420.00,430.00,406.00,412.00,6512000 03/27/19,SKYB,284.00,284.00,282.00,282.00,1131500 03/27/19,SMAR,4110.00,4110.00,4110.00,4110.00,0 03/27/19,SMBR,1395.00,1395.00,1375.00,1395.00,38000 03/27/19,SMCB,2060.00,2070.00,2060.00,2060.00,521000 03/27/19,SMDM,164.00,164.00,161.00,164.00,26900 03/27/19,SMDR,332.00,338.00,330.00,332.00,452200 03/27/19,SMGR,13700.00,14000.00,13700.00,13775.00,3291900 03/27/19,SMMA,8750.00,10000.00,8500.00,9000.00,170300 03/27/19,SMMT,164.00,165.00,159.00,159.00,458200 03/27/19,SMRA,980.00,980.00,940.00,950.00,15065300 03/27/19,SMRU,464.00,486.00,464.00,482.00,1173100 03/27/19,SMSM,1585.00,1630.00,1580.00,1580.00,4493000 03/27/19,SOCI,156.00,158.00,153.00,156.00,750600 03/27/19,SONA,5300.00,5300.00,5300.00,5300.00,0 03/27/19,SOSS,418.00,450.00,402.00,450.00,102300 03/27/19,SOSS-W,40.00,41.00,35.00,36.00,898800 03/27/19,SOTS,290.00,290.00,280.00,288.00,2500 03/27/19,SOTS-W,73.00,73.00,68.00,71.00,1700 03/27/19,SPMA,274.00,274.00,262.00,262.00,1300 03/27/19,SPTO,975.00,985.00,970.00,975.00,4446400 03/27/19,SQMI,264.00,268.00,258.00,258.00,2641100 03/27/19,SRAJ,208.00,216.00,208.00,214.00,30400 03/27/19,SRIL,338.00,340.00,338.00,340.00,11517800 03/27/19,SRSN,69.00,71.00,68.00,70.00,2141500 03/27/19,SRTG,3910.00,3910.00,3750.00,3750.00,23000 03/27/19,SSIA,555.00,560.00,530.00,555.00,17509200 03/27/19,SSMS,1075.00,1075.00,1030.00,1045.00,45035600 03/27/19,SSTM,388.00,388.00,388.00,388.00,5500 03/27/19,STAR,109.00,113.00,102.00,113.00,23429500 03/27/19,STTP,3300.00,3300.00,3300.00,3300.00,0 03/27/19,SUGI,50.00,50.00,50.00,50.00,1000 03/27/19,SULI,98.00,101.00,97.00,98.00,258200 03/27/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 03/27/19,SURE,2490.00,2490.00,2490.00,2490.00,120000 03/27/19,SWAT,118.00,121.00,117.00,119.00,3267600 03/27/19,TALF,308.00,308.00,308.00,308.00,100 03/27/19,TAMU,4540.00,4550.00,4540.00,4550.00,2984300 03/27/19,TARA,735.00,745.00,730.00,740.00,43517100 03/27/19,TAXI,90.00,90.00,90.00,90.00,0 03/27/19,TBIG,4180.00,4220.00,4000.00,4000.00,1547200 03/27/19,TBLA,820.00,840.00,815.00,835.00,603600 03/27/19,TBMS,900.00,900.00,900.00,900.00,0 03/27/19,TCID,16350.00,16350.00,16350.00,16350.00,100 03/27/19,TCPI,3740.00,3740.00,3410.00,3500.00,291600 03/27/19,TDPM,298.00,304.00,298.00,304.00,19108700 03/27/19,TELE,835.00,835.00,790.00,805.00,51100 03/27/19,TFCO,655.00,655.00,655.00,655.00,0 03/27/19,TGKA,3500.00,3500.00,3500.00,3500.00,0 03/27/19,TGRA,750.00,755.00,740.00,755.00,39755500 03/27/19,TIFA,187.00,190.00,187.00,188.00,12200 03/27/19,TINS,1250.00,1250.00,1220.00,1230.00,16971600 03/27/19,TIRA,268.00,268.00,248.00,248.00,500 03/27/19,TIRT,78.00,79.00,70.00,74.00,74100 03/27/19,TKIM,11500.00,11500.00,11150.00,11225.00,801800 03/27/19,TLKM,3840.00,3840.00,3810.00,3820.00,55705000 03/27/19,TMAS,720.00,760.00,720.00,760.00,12100 03/27/19,TMPI,50.00,50.00,50.00,50.00,0 03/27/19,TMPO,172.00,172.00,172.00,172.00,500 03/27/19,TNCA,358.00,358.00,310.00,316.00,48900 03/27/19,TOBA,1600.00,1600.00,1590.00,1590.00,2900 03/27/19,TOPS,750.00,765.00,735.00,765.00,3092800 03/27/19,TOTL,630.00,640.00,625.00,640.00,300000 03/27/19,TOTO,400.00,402.00,396.00,398.00,82100 03/27/19,TOWR,780.00,780.00,755.00,775.00,20596000 03/27/19,TPIA,5850.00,6025.00,5825.00,5825.00,4503100 03/27/19,TPMA,274.00,274.00,272.00,272.00,1100 03/27/19,TRAM,132.00,134.00,130.00,134.00,1098575600 03/27/19,TRAM-W,55.00,59.00,55.00,56.00,277700 03/27/19,TRIL,50.00,50.00,50.00,50.00,100 03/27/19,TRIM,140.00,140.00,139.00,139.00,600 03/27/19,TRIO,210.00,210.00,210.00,210.00,0 03/27/19,TRIS,226.00,226.00,226.00,226.00,200 03/27/19,TRST,400.00,400.00,400.00,400.00,3000 03/27/19,TRUK,119.00,120.00,116.00,116.00,2115900 03/27/19,TRUS,360.00,384.00,360.00,384.00,1100 03/27/19,TSPC,1760.00,1810.00,1755.00,1805.00,446200 03/27/19,TUGU,2770.00,2770.00,2680.00,2750.00,107900 03/27/19,TURI,1165.00,1165.00,1165.00,1165.00,4100 03/27/19,ULTJ,1250.00,1270.00,1245.00,1265.00,956100 03/27/19,UNIC,5100.00,5100.00,4710.00,5075.00,2900 03/27/19,UNIT,234.00,234.00,216.00,226.00,1700 03/27/19,UNSP,122.00,125.00,119.00,121.00,197700 03/27/19,UNTR,27200.00,27400.00,26925.00,27200.00,3264700 03/27/19,UNVR,48300.00,48900.00,48275.00,48900.00,718400 03/27/19,URBN,2150.00,2210.00,2110.00,2190.00,1752400 03/27/19,URBN-W,76.00,84.00,67.00,82.00,12781500 03/27/19,VICO,100.00,103.00,100.00,102.00,96900 03/27/19,VINS,99.00,102.00,99.00,102.00,500 03/27/19,VINS-W,39.00,39.00,33.00,33.00,10900 03/27/19,VIVA,175.00,178.00,168.00,170.00,103367000 03/27/19,VOKS,326.00,326.00,320.00,324.00,1688400 03/27/19,VRNA,137.00,137.00,137.00,137.00,0 03/27/19,WAPO,88.00,92.00,88.00,92.00,107100 03/27/19,WEGE,400.00,400.00,394.00,396.00,24810700 03/27/19,WEHA,149.00,150.00,148.00,150.00,1995300 03/27/19,WICO,625.00,625.00,625.00,625.00,0 03/27/19,WIIM,278.00,278.00,272.00,276.00,2834200 03/27/19,WIKA,1980.00,2090.00,1980.00,2080.00,64445900 03/27/19,WINS,228.00,228.00,228.00,228.00,100 03/27/19,WOMF,352.00,358.00,352.00,352.00,343000 03/27/19,WOOD,880.00,895.00,855.00,870.00,17989900 03/27/19,WSBP,392.00,396.00,388.00,394.00,65716200 03/27/19,WSKT,1905.00,1960.00,1900.00,1955.00,47916200 03/27/19,WTON,580.00,595.00,575.00,590.00,66776400 03/27/19,XBID,546.00,546.00,546.00,546.00,0 03/27/19,XBLQ,500.00,500.00,500.00,500.00,0 03/27/19,XBNI,1114.00,1114.00,1114.00,1114.00,0 03/27/19,XBSK,401.00,401.00,401.00,401.00,3000 03/27/19,XCID,73.00,73.00,63.00,71.00,1819800 03/27/19,XCIS,106.00,106.00,106.00,106.00,30200 03/27/19,XDIF,507.00,507.00,507.00,507.00,0 03/27/19,XIHD,511.00,511.00,511.00,511.00,500 03/27/19,XIIC,1142.00,1142.00,1142.00,1142.00,0 03/27/19,XIIF,674.00,674.00,674.00,674.00,0 03/27/19,XIIT,565.00,571.00,565.00,571.00,7600 03/27/19,XIJI,720.00,720.00,720.00,720.00,100 03/27/19,XIPI,172.00,172.00,169.00,169.00,200 03/27/19,XISB,398.00,398.00,398.00,398.00,0 03/27/19,XISC,767.00,767.00,767.00,767.00,0 03/27/19,XISI,340.00,340.00,340.00,340.00,0 03/27/19,XISR,400.00,400.00,400.00,400.00,87500 03/27/19,XMTS,531.00,531.00,531.00,531.00,0 03/27/19,XPDV,491.00,491.00,491.00,491.00,0 03/27/19,XPES,459.00,459.00,459.00,459.00,0 03/27/19,XPFT,548.00,548.00,548.00,548.00,0 03/27/19,XPID,552.00,552.00,552.00,552.00,0 03/27/19,XPLC,514.00,514.00,514.00,514.00,0 03/27/19,XPLQ,544.00,544.00,544.00,544.00,0 03/27/19,XPSG,451.00,451.00,451.00,451.00,0 03/27/19,XSBC,112.00,112.00,112.00,112.00,5100 03/27/19,YELO,270.00,286.00,268.00,280.00,3919600 03/27/19,YELO-W,45.00,47.00,41.00,41.00,867400 03/27/19,YPAS,560.00,560.00,560.00,560.00,100 03/27/19,YULE,190.00,190.00,190.00,190.00,100 03/27/19,ZBRA,50.00,50.00,50.00,50.00,0 03/27/19,ZINC,2570.00,2660.00,2570.00,2640.00,23673300 03/27/19,ZONE,500.00,500.00,500.00,500.00,50000