,,,,,, 04/09/19,AALI,12250.00,12475.00,12200.00,12375.00,463700 04/09/19,ABBA,91.00,93.00,90.00,92.00,11172000 04/09/19,ABDA,5750.00,5750.00,5750.00,5750.00,0 04/09/19,ABMM,2150.00,2150.00,2130.00,2140.00,1100 04/09/19,ACES,1680.00,1745.00,1670.00,1745.00,26306000 04/09/19,ACST,1560.00,1560.00,1555.00,1555.00,107300 04/09/19,ADES,1105.00,1130.00,1090.00,1120.00,128900 04/09/19,ADHI,1670.00,1700.00,1660.00,1685.00,10434000 04/09/19,ADMF,10700.00,10750.00,10625.00,10700.00,476100 04/09/19,ADMG,324.00,324.00,316.00,318.00,397900 04/09/19,ADRO,1280.00,1320.00,1275.00,1295.00,90949700 04/09/19,AGII,550.00,565.00,550.00,555.00,231600 04/09/19,AGRO,318.00,346.00,314.00,336.00,18712000 04/09/19,AGRS,310.00,310.00,300.00,310.00,203800 04/09/19,AHAP,62.00,62.00,60.00,62.00,2300 04/09/19,AIMS,180.00,180.00,180.00,180.00,0 04/09/19,AISA,168.00,168.00,168.00,168.00,0 04/09/19,AKKU,50.00,50.00,50.00,50.00,100100 04/09/19,AKPI,555.00,555.00,555.00,555.00,300 04/09/19,AKRA,4720.00,4790.00,4720.00,4720.00,3795700 04/09/19,AKSI,358.00,358.00,358.00,358.00,100 04/09/19,ALDO,358.00,358.00,338.00,348.00,95700 04/09/19,ALKA,388.00,388.00,380.00,380.00,3100 04/09/19,ALMI,765.00,765.00,750.00,760.00,116200 04/09/19,ALTO,394.00,394.00,394.00,394.00,1000 04/09/19,AMAG,298.00,298.00,298.00,298.00,0 04/09/19,AMFG,5550.00,5700.00,5550.00,5700.00,23200 04/09/19,AMIN,426.00,426.00,426.00,426.00,100 04/09/19,AMRT,925.00,930.00,920.00,920.00,60800 04/09/19,ANDI,1595.00,1630.00,1590.00,1625.00,9400 04/09/19,ANJT,985.00,985.00,985.00,985.00,0 04/09/19,ANTM,885.00,915.00,885.00,900.00,53409600 04/09/19,APEX,930.00,930.00,930.00,930.00,0 04/09/19,APIC,575.00,575.00,570.00,570.00,10286700 04/09/19,APIC-W,446.00,446.00,446.00,446.00,3300 04/09/19,APII,228.00,228.00,181.00,181.00,96900 04/09/19,APLI,81.00,86.00,81.00,86.00,7100 04/09/19,APLN,170.00,177.00,168.00,173.00,8235100 04/09/19,APOL,58.00,58.00,58.00,58.00,0 04/09/19,ARGO,825.00,825.00,825.00,825.00,0 04/09/19,ARII,890.00,890.00,890.00,890.00,7000 04/09/19,ARMY,322.00,328.00,322.00,328.00,87753200 04/09/19,ARNA,510.00,510.00,496.00,505.00,217600 04/09/19,ARTA,550.00,550.00,550.00,550.00,0 04/09/19,ARTI,50.00,50.00,50.00,50.00,900 04/09/19,ARTO,167.00,167.00,146.00,150.00,1000 04/09/19,ASBI,316.00,316.00,316.00,316.00,0 04/09/19,ASDM,1010.00,1010.00,1010.00,1010.00,1000 04/09/19,ASGR,1400.00,1430.00,1390.00,1430.00,47800 04/09/19,ASII,7475.00,7750.00,7475.00,7700.00,44777700 04/09/19,ASJT,290.00,290.00,290.00,290.00,600 04/09/19,ASMI,570.00,580.00,555.00,580.00,2721300 04/09/19,ASRI,340.00,356.00,340.00,354.00,63708200 04/09/19,ASRM,2400.00,2400.00,2400.00,2400.00,0 04/09/19,ASSA,780.00,800.00,755.00,800.00,10942300 04/09/19,ATIC,955.00,955.00,895.00,895.00,3100 04/09/19,ATPK,194.00,194.00,194.00,194.00,0 04/09/19,AUTO,1615.00,1625.00,1610.00,1615.00,164400 04/09/19,BABP,50.00,50.00,50.00,50.00,2600 04/09/19,BABP-W2,45.00,45.00,38.00,45.00,13900 04/09/19,BABP-W3,49.00,49.00,49.00,49.00,1600 04/09/19,BACA,290.00,290.00,290.00,290.00,100 04/09/19,BACA-W2,290.00,100.00,100.00,100.00,0 04/09/19,BAJA,99.00,100.00,99.00,99.00,129400 04/09/19,BALI,1440.00,1440.00,1440.00,1440.00,0 04/09/19,BAPA,96.00,96.00,92.00,95.00,33500 04/09/19,BATA,565.00,570.00,560.00,570.00,123200 04/09/19,BAYU,1900.00,2040.00,1900.00,1990.00,11200 04/09/19,BBCA,27675.00,27750.00,27575.00,27725.00,10021500 04/09/19,BBHI,158.00,163.00,158.00,159.00,136800 04/09/19,BBKP,312.00,316.00,310.00,312.00,8383600 04/09/19,BBLD,462.00,470.00,462.00,470.00,1700 04/09/19,BBMD,1520.00,1520.00,1520.00,1520.00,0 04/09/19,BBNI,9650.00,9700.00,9550.00,9675.00,10027100 04/09/19,BBNP,2250.00,2250.00,2250.00,2250.00,0 04/09/19,BBRI,4280.00,4350.00,4260.00,4310.00,105732800 04/09/19,BBRM,50.00,50.00,50.00,50.00,0 04/09/19,BBTN,2330.00,2360.00,2310.00,2360.00,22318600 04/09/19,BBYB,270.00,270.00,268.00,270.00,9300 04/09/19,BCAP,144.00,175.00,136.00,175.00,200700 04/09/19,BCIC,450.00,450.00,450.00,450.00,0 04/09/19,BCIP,84.00,86.00,81.00,84.00,5106200 04/09/19,BDMN,9550.00,9550.00,9300.00,9550.00,1224500 04/09/19,BEEF,204.00,206.00,200.00,202.00,3574800 04/09/19,BEEF-W,60.00,60.00,54.00,55.00,3086500 04/09/19,BEKS,50.00,50.00,50.00,50.00,46300 04/09/19,BELL,238.00,238.00,236.00,236.00,270300 04/09/19,BEST,294.00,300.00,290.00,290.00,17164200 04/09/19,BFIN,675.00,695.00,675.00,675.00,65000 04/09/19,BGTG,83.00,87.00,82.00,83.00,16071800 04/09/19,BHIT,81.00,83.00,80.00,81.00,17235200 04/09/19,BIKA,240.00,254.00,232.00,254.00,19600 04/09/19,BIMA,51.00,54.00,50.00,51.00,219500 04/09/19,BINA,715.00,745.00,715.00,745.00,300 04/09/19,BIPI,50.00,50.00,50.00,50.00,291600 04/09/19,BIPP,75.00,85.00,75.00,77.00,60100 04/09/19,BIPP-W2,75.00,1.00,1.00,1.00,0 04/09/19,BIRD,3350.00,3410.00,3350.00,3350.00,1074500 04/09/19,BISI,1430.00,1440.00,1425.00,1435.00,164300 04/09/19,BJBR,2070.00,2080.00,2020.00,2070.00,10314500 04/09/19,BJTM,675.00,675.00,670.00,670.00,8772100 04/09/19,BKDP,59.00,61.00,58.00,59.00,438100 04/09/19,BKSL,106.00,112.00,106.00,110.00,96878500 04/09/19,BKSL-W,29.00,31.00,28.00,30.00,3173200 04/09/19,BKSW,190.00,190.00,190.00,190.00,100 04/09/19,BLTA,50.00,50.00,50.00,50.00,143900 04/09/19,BLTZ,4950.00,4950.00,4950.00,4950.00,0 04/09/19,BMAS,344.00,344.00,344.00,344.00,100 04/09/19,BMRI,7575.00,7725.00,7550.00,7650.00,41984800 04/09/19,BMSR,135.00,135.00,135.00,135.00,0 04/09/19,BMTR,358.00,368.00,352.00,358.00,11475600 04/09/19,BNBA,292.00,292.00,288.00,288.00,15600 04/09/19,BNBR,50.00,50.00,50.00,50.00,80200 04/09/19,BNGA,1100.00,1105.00,1080.00,1090.00,1724600 04/09/19,BNII,276.00,280.00,276.00,278.00,1643300 04/09/19,BNLI,910.00,990.00,910.00,990.00,131902000 04/09/19,BOGA,770.00,770.00,765.00,770.00,4992300 04/09/19,BOGA-W,770.00,520.00,520.00,520.00,0 04/09/19,BOLT,865.00,870.00,865.00,870.00,98400 04/09/19,BORN,50.00,50.00,50.00,50.00,0 04/09/19,BOSS,1735.00,1735.00,1725.00,1725.00,75300 04/09/19,BPFI,650.00,650.00,650.00,650.00,0 04/09/19,BPII,6500.00,6500.00,6500.00,6500.00,0 04/09/19,BPTR,81.00,82.00,78.00,81.00,16500 04/09/19,BRAM,9300.00,9300.00,9300.00,9300.00,0 04/09/19,BRIS,525.00,535.00,525.00,525.00,4813400 04/09/19,BRMS,50.00,50.00,50.00,50.00,0 04/09/19,BRNA,1140.00,1140.00,1140.00,1140.00,100 04/09/19,BRPT,3660.00,3750.00,3630.00,3720.00,26333100 04/09/19,BRPT-W,1700.00,1990.00,1700.00,1800.00,44500 04/09/19,BSDE,1460.00,1480.00,1450.00,1470.00,14336300 04/09/19,BSIM,575.00,575.00,570.00,570.00,10400 04/09/19,BSIM-W3,96.00,96.00,78.00,92.00,65500 04/09/19,BSSR,2280.00,2450.00,2100.00,2130.00,233000 04/09/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 04/09/19,BTEK,117.00,122.00,116.00,119.00,33995100 04/09/19,BTEL,50.00,50.00,50.00,50.00,0 04/09/19,BTON,252.00,256.00,252.00,256.00,263200 04/09/19,BTPN,3600.00,3620.00,3590.00,3600.00,49600 04/09/19,BTPS,2240.00,2250.00,2220.00,2230.00,58703400 04/09/19,BUDI,100.00,101.00,99.00,99.00,1248100 04/09/19,BUKK,2000.00,2010.00,2000.00,2010.00,16000 04/09/19,BULL,175.00,178.00,172.00,172.00,30113600 04/09/19,BULL-W,80.00,81.00,80.00,80.00,542000 04/09/19,BULL-W2,20.00,22.00,20.00,21.00,3149900 04/09/19,BUMI,115.00,119.00,112.00,116.00,373178100 04/09/19,BUVA,131.00,133.00,126.00,130.00,19307200 04/09/19,BVIC,169.00,171.00,169.00,170.00,76600 04/09/19,BWPT,170.00,173.00,169.00,170.00,7145200 04/09/19,BYAN,19000.00,19000.00,19000.00,19000.00,500 04/09/19,CAKK,120.00,124.00,114.00,115.00,40670600 04/09/19,CAKK-W,51.00,56.00,49.00,49.00,7743200 04/09/19,CAMP,630.00,655.00,605.00,655.00,4219100 04/09/19,CANI,220.00,220.00,178.00,200.00,1200 04/09/19,CARS,2730.00,2760.00,2730.00,2760.00,1376700 04/09/19,CASA,300.00,302.00,300.00,302.00,3418600 04/09/19,CASA-W,300.00,146.00,146.00,146.00,0 04/09/19,CASS,680.00,700.00,680.00,695.00,10200 04/09/19,CEKA,1020.00,1055.00,1005.00,1025.00,68400 04/09/19,CENT,88.00,89.00,86.00,88.00,4596900 04/09/19,CFIN,338.00,338.00,334.00,334.00,213100 04/09/19,CINT,290.00,290.00,270.00,270.00,700 04/09/19,CITA,1600.00,1600.00,1450.00,1530.00,2400 04/09/19,CITY,336.00,336.00,316.00,316.00,286200 04/09/19,CITY-W,135.00,143.00,135.00,143.00,20300 04/09/19,CKRA,76.00,76.00,76.00,76.00,0 04/09/19,CLAY,3050.00,3170.00,3050.00,3160.00,131000 04/09/19,CLEO,274.00,276.00,272.00,276.00,7078700 04/09/19,CLPI,705.00,750.00,705.00,725.00,20500 04/09/19,CMNP,1255.00,1290.00,1255.00,1285.00,78200 04/09/19,CMPP,230.00,230.00,216.00,220.00,181100 04/09/19,CNKO,50.00,50.00,50.00,50.00,800 04/09/19,CNTB,250.00,250.00,250.00,250.00,0 04/09/19,CNTX,535.00,535.00,500.00,500.00,11100 04/09/19,COCO,910.00,920.00,900.00,920.00,8960600 04/09/19,COCO-W,280.00,280.00,214.00,266.00,85000 04/09/19,COWL,266.00,266.00,264.00,266.00,217200 04/09/19,CPIN,6575.00,6775.00,6425.00,6600.00,11365900 04/09/19,CPRO,50.00,50.00,50.00,50.00,4239800 04/09/19,CSAP,650.00,650.00,650.00,650.00,0 04/09/19,CSIS,126.00,127.00,117.00,118.00,8384800 04/09/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 04/09/19,CTRA,1090.00,1155.00,1090.00,1145.00,54301200 04/09/19,CTTH,109.00,111.00,109.00,111.00,90000 04/09/19,DART,280.00,280.00,280.00,280.00,0 04/09/19,DAYA,210.00,210.00,210.00,210.00,0 04/09/19,DEAL,1350.00,1355.00,1325.00,1330.00,35861200 04/09/19,DEAL-W,1010.00,1010.00,1005.00,1005.00,458100 04/09/19,DEFI,1885.00,1885.00,1885.00,1885.00,400 04/09/19,DEWA,50.00,50.00,50.00,50.00,300 04/09/19,DFAM,815.00,830.00,810.00,820.00,530900 04/09/19,DFAM-W,815.00,640.00,640.00,640.00,0 04/09/19,DGIK,50.00,50.00,50.00,50.00,1000 04/09/19,DIGI,1715.00,1720.00,1700.00,1715.00,27500 04/09/19,DILD,350.00,350.00,336.00,338.00,1059900 04/09/19,DIVA,3100.00,3100.00,2950.00,2980.00,213900 04/09/19,DKFT,228.00,230.00,218.00,224.00,109400 04/09/19,DLTA,7250.00,7250.00,7050.00,7200.00,8800 04/09/19,DMAS,224.00,232.00,222.00,230.00,35373500 04/09/19,DNAR,252.00,260.00,252.00,260.00,21300 04/09/19,DNET,3240.00,3240.00,3240.00,3240.00,5500 04/09/19,DOID,570.00,580.00,565.00,575.00,22282600 04/09/19,DPNS,324.00,326.00,324.00,326.00,20200 04/09/19,DPUM,130.00,130.00,126.00,129.00,10200 04/09/19,DSFI,125.00,125.00,124.00,125.00,654700 04/09/19,DSNG,396.00,398.00,396.00,396.00,642500 04/09/19,DSSA,14500.00,14500.00,14500.00,14500.00,1100 04/09/19,DUCK,1390.00,1390.00,1350.00,1350.00,261200 04/09/19,DUTI,7050.00,7050.00,6900.00,6900.00,700 04/09/19,DVLA,2120.00,2120.00,2100.00,2100.00,150500 04/09/19,DWGL,95.00,96.00,90.00,94.00,287300 04/09/19,DWGL-W,24.00,26.00,24.00,24.00,784700 04/09/19,DYAN,111.00,112.00,105.00,108.00,24523800 04/09/19,ECII,1095.00,1095.00,1095.00,1095.00,0 04/09/19,EKAD,825.00,830.00,825.00,830.00,103000 04/09/19,ELSA,372.00,378.00,370.00,376.00,26227000 04/09/19,ELTY,50.00,50.00,50.00,50.00,0 04/09/19,EMDE,256.00,256.00,244.00,256.00,126200 04/09/19,EMTK,8325.00,8325.00,8325.00,8325.00,300 04/09/19,ENRG,56.00,70.00,56.00,63.00,361090500 04/09/19,EPMT,2250.00,2250.00,2250.00,2250.00,1000 04/09/19,ERAA,1665.00,1740.00,1660.00,1710.00,21422600 04/09/19,ERTX,122.00,122.00,122.00,122.00,0 04/09/19,ESSA,372.00,384.00,366.00,382.00,33208300 04/09/19,ESTI,89.00,93.00,87.00,90.00,95900 04/09/19,ETWA,75.00,75.00,75.00,75.00,30000 04/09/19,EXCL,2530.00,2570.00,2520.00,2540.00,7862700 04/09/19,FAST,1830.00,1830.00,1830.00,1830.00,1100 04/09/19,FASW,8300.00,8400.00,8100.00,8100.00,73400 04/09/19,FILM,835.00,840.00,815.00,830.00,12651900 04/09/19,FINN,50.00,50.00,50.00,50.00,1626800 04/09/19,FIRE,6400.00,6400.00,6350.00,6350.00,7359600 04/09/19,FIRE-W,6400.00,6100.00,6100.00,6100.00,0 04/09/19,FISH,3690.00,3690.00,3690.00,3690.00,0 04/09/19,FMII,625.00,685.00,615.00,685.00,1100 04/09/19,FOOD,198.00,200.00,198.00,198.00,2242700 04/09/19,FORU,109.00,109.00,109.00,109.00,200 04/09/19,FORZ,780.00,780.00,765.00,775.00,8601000 04/09/19,FORZ-W,780.00,500.00,500.00,500.00,0 04/09/19,FPNI,162.00,166.00,162.00,165.00,1511600 04/09/19,FREN,230.00,270.00,228.00,260.00,196669500 04/09/19,FREN-W,99.00,126.00,92.00,125.00,10752500 04/09/19,GAMA,52.00,52.00,50.00,51.00,13961900 04/09/19,GDST,95.00,97.00,94.00,94.00,125800 04/09/19,GDYR,2100.00,2100.00,2100.00,2100.00,200 04/09/19,GEMA,334.00,334.00,322.00,328.00,35000 04/09/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 04/09/19,GGRM,79125.00,79800.00,78200.00,79300.00,1093400 04/09/19,GHON,1500.00,1500.00,1360.00,1370.00,2100 04/09/19,GIAA,450.00,466.00,434.00,456.00,47779400 04/09/19,GJTL,670.00,685.00,670.00,680.00,2528800 04/09/19,GLOB,478.00,478.00,402.00,402.00,2100 04/09/19,GMCW,860.00,860.00,860.00,860.00,0 04/09/19,GMFI,252.00,260.00,242.00,258.00,7670900 04/09/19,GMTD,19900.00,19900.00,19900.00,19900.00,100 04/09/19,GOLD,428.00,428.00,428.00,428.00,0 04/09/19,GOLL,50.00,50.00,50.00,50.00,0 04/09/19,GOOD,1775.00,1775.00,1750.00,1770.00,69900 04/09/19,GPRA,97.00,101.00,97.00,100.00,1083300 04/09/19,GREN,328.00,328.00,328.00,328.00,0 04/09/19,GSMF,115.00,115.00,115.00,115.00,0 04/09/19,GTBO,224.00,224.00,190.00,210.00,112200 04/09/19,GWSA,216.00,220.00,206.00,206.00,527500 04/09/19,GZCO,52.00,59.00,51.00,56.00,44956900 04/09/19,HADE,50.00,50.00,50.00,50.00,0 04/09/19,HDFA,169.00,169.00,169.00,169.00,600 04/09/19,HDTX,118.00,118.00,118.00,118.00,0 04/09/19,HEAL,3260.00,3300.00,3250.00,3260.00,252000 04/09/19,HELI,131.00,147.00,130.00,130.00,1042200 04/09/19,HELI-W,22.00,26.00,21.00,22.00,12358600 04/09/19,HERO,950.00,950.00,950.00,950.00,0 04/09/19,HEXA,3160.00,3200.00,3080.00,3140.00,27200 04/09/19,HITS,740.00,740.00,620.00,690.00,2900 04/09/19,HKMU,350.00,352.00,346.00,346.00,15761700 04/09/19,HMSP,3640.00,3670.00,3580.00,3600.00,24736500 04/09/19,HOKI,615.00,625.00,605.00,610.00,17758300 04/09/19,HOKI-W,605.00,605.00,605.00,605.00,1200 04/09/19,HOME,92.00,93.00,88.00,89.00,28353900 04/09/19,HOTL,100.00,100.00,98.00,100.00,2505900 04/09/19,HRTA,252.00,254.00,246.00,252.00,63700 04/09/19,HRUM,1370.00,1380.00,1355.00,1370.00,2174800 04/09/19,IATA,50.00,50.00,50.00,50.00,0 04/09/19,IBFN,224.00,234.00,224.00,234.00,26100 04/09/19,IBFN-W,44.00,45.00,41.00,45.00,600 04/09/19,IBST,8300.00,8300.00,8300.00,8300.00,100 04/09/19,ICBP,9025.00,9300.00,9025.00,9275.00,8291600 04/09/19,ICON,96.00,96.00,96.00,96.00,44700 04/09/19,IDPR,440.00,498.00,418.00,442.00,180000 04/09/19,IGAR,374.00,386.00,374.00,386.00,2900 04/09/19,IIKP,167.00,173.00,167.00,167.00,568788900 04/09/19,IKAI,180.00,181.00,175.00,175.00,12807500 04/09/19,IKBI,302.00,302.00,302.00,302.00,0 04/09/19,IMAS,2550.00,2680.00,2550.00,2600.00,657200 04/09/19,IMJS,690.00,705.00,645.00,655.00,31352000 04/09/19,IMPC,845.00,865.00,835.00,865.00,449400 04/09/19,INAF,4400.00,4400.00,4220.00,4280.00,60900 04/09/19,INAI,436.00,436.00,436.00,436.00,19600 04/09/19,INCF,400.00,456.00,400.00,456.00,849100 04/09/19,INCI,520.00,560.00,515.00,555.00,12700 04/09/19,INCO,3350.00,3400.00,3320.00,3340.00,9450700 04/09/19,INDF,6500.00,6575.00,6450.00,6550.00,5995000 04/09/19,INDR,4830.00,4830.00,4730.00,4750.00,42000 04/09/19,INDS,2080.00,2150.00,2080.00,2150.00,21300 04/09/19,INDX,80.00,80.00,80.00,80.00,100 04/09/19,INDY,1780.00,1810.00,1765.00,1770.00,19332500 04/09/19,INKP,8300.00,8625.00,8150.00,8575.00,10216100 04/09/19,INPC,74.00,74.00,72.00,72.00,200900 04/09/19,INPC-W,10.00,10.00,9.00,10.00,835900 04/09/19,INPP,760.00,840.00,750.00,830.00,1100 04/09/19,INPS,3200.00,3200.00,3150.00,3200.00,230200 04/09/19,INRU,720.00,720.00,720.00,720.00,0 04/09/19,INTA,476.00,476.00,470.00,474.00,333300 04/09/19,INTA-W,200.00,286.00,200.00,286.00,21400 04/09/19,INTD,200.00,200.00,131.00,157.00,51400 04/09/19,INTP,22350.00,22500.00,22050.00,22325.00,1128200 04/09/19,IPCC,1375.00,1375.00,1355.00,1360.00,43900 04/09/19,IPCM,372.00,376.00,372.00,376.00,980400 04/09/19,IPOL,95.00,99.00,95.00,95.00,560400 04/09/19,ISAT,2610.00,2620.00,2530.00,2600.00,3422200 04/09/19,ISSP,96.00,101.00,96.00,100.00,12379400 04/09/19,ITMA,780.00,815.00,775.00,815.00,3000 04/09/19,ITMG,19900.00,20050.00,19650.00,19750.00,2383300 04/09/19,ITTG,82.00,82.00,82.00,82.00,0 04/09/19,JAWA,127.00,133.00,127.00,133.00,1500 04/09/19,JAYA,117.00,118.00,107.00,109.00,18520600 04/09/19,JAYA-W,38.00,38.00,36.00,36.00,1819900 04/09/19,JECC,6150.00,6150.00,6150.00,6150.00,0 04/09/19,JGLE,50.00,50.00,50.00,50.00,0 04/09/19,JIHD,498.00,498.00,498.00,498.00,0 04/09/19,JKON,360.00,360.00,360.00,360.00,10000 04/09/19,JKSW,58.00,59.00,58.00,58.00,10000 04/09/19,JMAS,845.00,850.00,845.00,850.00,300 04/09/19,JPFA,1850.00,1865.00,1820.00,1850.00,45286900 04/09/19,JRPT,600.00,600.00,585.00,595.00,3366300 04/09/19,JSKY,1505.00,1505.00,1490.00,1490.00,11744600 04/09/19,JSMR,6000.00,6200.00,6000.00,6175.00,9359000 04/09/19,JSPT,1240.00,1335.00,1240.00,1335.00,200 04/09/19,JTPE,785.00,805.00,740.00,760.00,17059300 04/09/19,KAEF,3590.00,3650.00,3530.00,3590.00,305200 04/09/19,KARW,87.00,87.00,84.00,85.00,2100 04/09/19,KBLI,326.00,330.00,320.00,326.00,35159300 04/09/19,KBLM,230.00,236.00,226.00,226.00,15000 04/09/19,KBLV,452.00,452.00,452.00,452.00,200 04/09/19,KBRI,50.00,50.00,50.00,50.00,0 04/09/19,KDSI,955.00,980.00,950.00,970.00,224500 04/09/19,KIAS,100.00,100.00,100.00,100.00,0 04/09/19,KICI,300.00,300.00,300.00,300.00,0 04/09/19,KIJA,242.00,248.00,242.00,246.00,8491900 04/09/19,KINO,2510.00,2520.00,2410.00,2520.00,84700 04/09/19,KIOS,1475.00,1475.00,1475.00,1475.00,0 04/09/19,KIOS-W,750.00,930.00,750.00,930.00,2300 04/09/19,KKGI,288.00,288.00,284.00,284.00,160900 04/09/19,KLBF,1515.00,1540.00,1510.00,1540.00,19840800 04/09/19,KMTR,320.00,320.00,318.00,320.00,42400 04/09/19,KOBX,177.00,181.00,174.00,174.00,504200 04/09/19,KOIN,228.00,228.00,228.00,228.00,0 04/09/19,KONI,300.00,300.00,300.00,300.00,100 04/09/19,KOPI,650.00,650.00,650.00,650.00,45600 04/09/19,KPAL,266.00,270.00,262.00,270.00,10300 04/09/19,KPAL-W,130.00,144.00,121.00,139.00,4300 04/09/19,KPAS,174.00,175.00,172.00,172.00,18308000 04/09/19,KPAS-W,47.00,48.00,45.00,46.00,284800 04/09/19,KPIG,130.00,130.00,125.00,130.00,153900 04/09/19,KRAH,2480.00,2490.00,2370.00,2370.00,28300 04/09/19,KRAS,432.00,462.00,430.00,454.00,21078200 04/09/19,KREN,605.00,605.00,595.00,605.00,80595600 04/09/19,LAND,1000.00,1045.00,1000.00,1000.00,164500 04/09/19,LAPD,50.00,50.00,50.00,50.00,100 04/09/19,LCGP,114.00,119.00,111.00,119.00,763900 04/09/19,LCKM,328.00,328.00,326.00,326.00,42800 04/09/19,LEAD,59.00,62.00,57.00,61.00,58117100 04/09/19,LINK,4250.00,4300.00,4200.00,4250.00,659700 04/09/19,LION,570.00,570.00,570.00,570.00,100 04/09/19,LMAS,58.00,59.00,58.00,59.00,100100 04/09/19,LMPI,154.00,156.00,154.00,154.00,1700 04/09/19,LMSH,620.00,620.00,620.00,620.00,0 04/09/19,LPCK,1860.00,1900.00,1860.00,1880.00,356000 04/09/19,LPGI,3000.00,3000.00,3000.00,3000.00,0 04/09/19,LPIN,960.00,1000.00,960.00,1000.00,3200 04/09/19,LPKR,306.00,310.00,304.00,306.00,56375800 04/09/19,LPLI,144.00,144.00,143.00,143.00,400 04/09/19,LPPF,3800.00,3960.00,3800.00,3870.00,9501500 04/09/19,LPPS,101.00,103.00,101.00,103.00,13000 04/09/19,LRNA,107.00,110.00,106.00,110.00,148200 04/09/19,LRNA-W,13.00,14.00,11.00,11.00,5063400 04/09/19,LSIP,1200.00,1200.00,1175.00,1180.00,7649700 04/09/19,LTLS,665.00,665.00,640.00,650.00,64800 04/09/19,LUCK,670.00,675.00,660.00,670.00,176700 04/09/19,MABA,56.00,71.00,55.00,64.00,1720700500 04/09/19,MAGP,50.00,50.00,50.00,50.00,0 04/09/19,MAIN,1345.00,1360.00,1290.00,1315.00,14672300 04/09/19,MAMI,132.00,133.00,129.00,133.00,145837500 04/09/19,MAMIP,132.00,600.00,600.00,600.00,0 04/09/19,MAPA,7800.00,7800.00,7700.00,7700.00,2800 04/09/19,MAPB,1820.00,1820.00,1745.00,1790.00,50600 04/09/19,MAPI,940.00,985.00,940.00,965.00,55801600 04/09/19,MARI,258.00,260.00,254.00,256.00,7760700 04/09/19,MARK,492.00,496.00,492.00,496.00,2253800 04/09/19,MASA,815.00,820.00,815.00,820.00,2272100 04/09/19,MAYA,7400.00,7400.00,7400.00,7400.00,0 04/09/19,MBAP,2760.00,2780.00,2720.00,2780.00,25200 04/09/19,MBSS,575.00,585.00,570.00,575.00,1207900 04/09/19,MBTO,140.00,140.00,116.00,132.00,128600 04/09/19,MCAS,3680.00,3700.00,3680.00,3690.00,2115200 04/09/19,MCOR,155.00,156.00,152.00,154.00,616000 04/09/19,MDIA,129.00,130.00,125.00,130.00,1565300 04/09/19,MDKA,3400.00,3400.00,3350.00,3360.00,80200 04/09/19,MDKI,252.00,252.00,220.00,226.00,1670900 04/09/19,MDLN,272.00,278.00,264.00,264.00,6955400 04/09/19,MDRN,50.00,50.00,50.00,50.00,0 04/09/19,MEDC,850.00,855.00,845.00,850.00,13442000 04/09/19,MEDC-W,262.00,266.00,260.00,264.00,400000 04/09/19,MEGA,5725.00,5725.00,5725.00,5725.00,0 04/09/19,MERK,4020.00,4030.00,4000.00,4030.00,46800 04/09/19,META,200.00,202.00,200.00,202.00,13100 04/09/19,MFIN,1080.00,1080.00,1070.00,1070.00,30800 04/09/19,MFMI,400.00,580.00,400.00,580.00,6200 04/09/19,MGNA,50.00,50.00,50.00,50.00,100 04/09/19,MGRO,930.00,940.00,925.00,930.00,4677200 04/09/19,MICE,416.00,416.00,416.00,416.00,50200 04/09/19,MIDI,1020.00,1020.00,1020.00,1020.00,0 04/09/19,MIKA,1985.00,1990.00,1955.00,1970.00,2190500 04/09/19,MINA,1290.00,1540.00,1220.00,1400.00,5211700 04/09/19,MIRA,50.00,50.00,50.00,50.00,100 04/09/19,MITI,51.00,51.00,51.00,51.00,0 04/09/19,MKNT,174.00,174.00,170.00,173.00,746200 04/09/19,MKPI,15400.00,15400.00,15400.00,15400.00,0 04/09/19,MLBI,19300.00,20000.00,19300.00,19900.00,22800 04/09/19,MLIA,1585.00,1605.00,1585.00,1590.00,1226200 04/09/19,MLPL,117.00,119.00,116.00,117.00,15361900 04/09/19,MLPT,1360.00,1360.00,1360.00,1360.00,100 04/09/19,MMLP,422.00,422.00,422.00,422.00,13800 04/09/19,MNCN,790.00,810.00,785.00,805.00,14335600 04/09/19,MOLI,1110.00,1130.00,1110.00,1130.00,21500 04/09/19,MPMX,1125.00,1145.00,1115.00,1135.00,2940800 04/09/19,MPOW,105.00,109.00,105.00,105.00,84400 04/09/19,MPPA,218.00,236.00,218.00,222.00,10635300 04/09/19,MPRO,760.00,800.00,750.00,800.00,123700 04/09/19,MRAT,167.00,171.00,167.00,170.00,37200 04/09/19,MREI,6000.00,7000.00,6000.00,6275.00,900 04/09/19,MSIN,280.00,282.00,280.00,280.00,516600 04/09/19,MSKY,985.00,1000.00,950.00,980.00,138000 04/09/19,MTDL,1125.00,1130.00,1090.00,1095.00,4438300 04/09/19,MTFN,50.00,50.00,50.00,50.00,0 04/09/19,MTLA,448.00,450.00,448.00,450.00,150200 04/09/19,MTRA,372.00,372.00,372.00,372.00,500 04/09/19,MTSM,218.00,234.00,218.00,234.00,4100 04/09/19,MTWI,63.00,67.00,63.00,67.00,47400 04/09/19,MYOH,1325.00,1325.00,1280.00,1315.00,157500 04/09/19,MYOR,2520.00,2540.00,2510.00,2540.00,1260700 04/09/19,MYRX,100.00,104.00,99.00,102.00,364733700 04/09/19,MYRXP,100.00,50.00,50.00,50.00,0 04/09/19,MYTX,75.00,90.00,75.00,81.00,318200 04/09/19,NAGA,250.00,254.00,250.00,250.00,99200 04/09/19,NASA,635.00,640.00,630.00,640.00,2150300 04/09/19,NASA-W,600.00,600.00,600.00,600.00,500 04/09/19,NATO,705.00,710.00,700.00,705.00,9516400 04/09/19,NATO-W,330.00,400.00,330.00,400.00,400 04/09/19,NELY,157.00,157.00,157.00,157.00,10400 04/09/19,NFCX,2860.00,2910.00,2850.00,2860.00,2725000 04/09/19,NICK,300.00,340.00,300.00,302.00,870900 04/09/19,NIKL,2410.00,2650.00,2410.00,2530.00,48600 04/09/19,NIPS,390.00,394.00,390.00,392.00,1233200 04/09/19,NIRO,130.00,131.00,130.00,130.00,2215300 04/09/19,NISP,895.00,900.00,890.00,890.00,47900 04/09/19,NOBU,1035.00,1035.00,1000.00,1000.00,1100 04/09/19,NRCA,406.00,406.00,404.00,406.00,120600 04/09/19,NUSA,78.00,82.00,78.00,79.00,731784100 04/09/19,NUSA-W,18.00,18.00,17.00,18.00,5772100 04/09/19,OASA,278.00,280.00,278.00,278.00,10500 04/09/19,OCAP,2100.00,2100.00,2100.00,2100.00,0 04/09/19,OKAS,144.00,144.00,144.00,144.00,25200 04/09/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 04/09/19,PADI,705.00,760.00,705.00,725.00,1556700 04/09/19,PALM,256.00,256.00,256.00,256.00,1500 04/09/19,PANI,123.00,123.00,117.00,117.00,221800 04/09/19,PANR,386.00,386.00,384.00,384.00,1112600 04/09/19,PANS,1340.00,1380.00,1340.00,1360.00,2800 04/09/19,PBID,1085.00,1095.00,1060.00,1085.00,40600 04/09/19,PBRX,550.00,550.00,550.00,550.00,100000 04/09/19,PBSA,675.00,690.00,650.00,690.00,11100 04/09/19,PCAR,4520.00,4520.00,4510.00,4510.00,7900 04/09/19,PDES,1330.00,1330.00,1330.00,1330.00,0 04/09/19,PEGE,175.00,175.00,175.00,175.00,0 04/09/19,PEHA,2180.00,2200.00,2150.00,2180.00,28300 04/09/19,PGAS,2270.00,2310.00,2250.00,2290.00,28036600 04/09/19,PGLI,312.00,322.00,312.00,320.00,2200 04/09/19,PICO,288.00,288.00,282.00,282.00,1500 04/09/19,PJAA,1310.00,1315.00,1310.00,1315.00,300 04/09/19,PKPK,94.00,94.00,93.00,93.00,146900 04/09/19,PLAS,50.00,50.00,50.00,50.00,0 04/09/19,PLIN,3800.00,3800.00,3800.00,3800.00,0 04/09/19,PNBN,1350.00,1360.00,1340.00,1350.00,5537800 04/09/19,PNBS,63.00,63.00,61.00,62.00,3974000 04/09/19,PNIN,1215.00,1230.00,1210.00,1215.00,224300 04/09/19,PNLF,388.00,390.00,376.00,386.00,120410800 04/09/19,PNSE,820.00,870.00,600.00,645.00,9100 04/09/19,POLA,1470.00,1470.00,1460.00,1465.00,3500 04/09/19,POLA-W,900.00,900.00,850.00,850.00,19300 04/09/19,POLI,1080.00,1175.00,1080.00,1175.00,10100 04/09/19,POLL,1370.00,1370.00,1350.00,1355.00,2200 04/09/19,POLY,148.00,150.00,146.00,146.00,654000 04/09/19,POOL,2500.00,2990.00,2380.00,2820.00,61748100 04/09/19,POOL-W,2500.00,4010.00,4010.00,4010.00,0 04/09/19,PORT,560.00,560.00,560.00,560.00,0 04/09/19,POWR,925.00,935.00,925.00,930.00,236500 04/09/19,PPRE,396.00,400.00,394.00,400.00,11205200 04/09/19,PPRO,144.00,146.00,141.00,142.00,43316600 04/09/19,PRAS,174.00,174.00,161.00,174.00,8200 04/09/19,PRDA,2870.00,2870.00,2810.00,2870.00,15300 04/09/19,PRIM,456.00,456.00,456.00,456.00,1800 04/09/19,PRIM-W,52.00,52.00,46.00,46.00,36400 04/09/19,PSAB,197.00,197.00,189.00,191.00,480800 04/09/19,PSDN,230.00,230.00,230.00,230.00,0 04/09/19,PSKT,50.00,50.00,50.00,50.00,0 04/09/19,PSKT-W,25.00,25.00,25.00,25.00,0 04/09/19,PSSI,171.00,171.00,168.00,169.00,3948500 04/09/19,PTBA,4100.00,4110.00,4040.00,4070.00,7685100 04/09/19,PTIS,266.00,266.00,266.00,266.00,0 04/09/19,PTPP,2150.00,2240.00,2130.00,2220.00,29175100 04/09/19,PTRO,1790.00,1800.00,1780.00,1790.00,158200 04/09/19,PTSN,1155.00,1255.00,1105.00,1205.00,618300 04/09/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 04/09/19,PUDP,362.00,376.00,362.00,374.00,24400 04/09/19,PWON,740.00,750.00,735.00,750.00,33874400 04/09/19,PYFA,199.00,199.00,199.00,199.00,0 04/09/19,PZZA,1210.00,1220.00,1210.00,1215.00,130700 04/09/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 04/09/19,R-LQ45X,1048.00,1056.00,1048.00,1056.00,10200 04/09/19,RAJA,240.00,300.00,240.00,300.00,12537900 04/09/19,RALS,1765.00,1800.00,1765.00,1790.00,2608800 04/09/19,RANC,396.00,396.00,396.00,396.00,0 04/09/19,RBMS,97.00,97.00,93.00,94.00,3187900 04/09/19,RDTX,7700.00,7700.00,7700.00,7700.00,0 04/09/19,RELI,240.00,240.00,240.00,240.00,0 04/09/19,RICY,190.00,191.00,190.00,191.00,15600 04/09/19,RIGS,312.00,324.00,308.00,314.00,277800 04/09/19,RIMO,132.00,143.00,130.00,139.00,633970800 04/09/19,RISE,488.00,488.00,484.00,486.00,2106500 04/09/19,RMBA,360.00,370.00,360.00,370.00,1200 04/09/19,RODA,480.00,480.00,414.00,414.00,2175300 04/09/19,ROTI,1265.00,1285.00,1265.00,1275.00,538900 04/09/19,RUIS,258.00,258.00,258.00,258.00,0 04/09/19,SAFE,210.00,212.00,208.00,210.00,271600 04/09/19,SAME,550.00,570.00,550.00,555.00,1973100 04/09/19,SAPX,740.00,740.00,740.00,740.00,0 04/09/19,SATU,120.00,122.00,117.00,119.00,807100 04/09/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 04/09/19,SCCO,9200.00,9200.00,9200.00,9200.00,0 04/09/19,SCMA,1610.00,1690.00,1610.00,1690.00,13570400 04/09/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 04/09/19,SDMU,57.00,57.00,53.00,56.00,832400 04/09/19,SDPC,113.00,117.00,109.00,110.00,173800 04/09/19,SDRA,830.00,850.00,830.00,850.00,2600 04/09/19,SGRO,2300.00,2310.00,2300.00,2310.00,1700 04/09/19,SHID,3400.00,3400.00,3400.00,3400.00,0 04/09/19,SHIP,795.00,810.00,795.00,805.00,2366400 04/09/19,SIAP,83.00,83.00,83.00,83.00,0 04/09/19,SIDO,1005.00,1020.00,995.00,1020.00,2686800 04/09/19,SILO,3950.00,3960.00,3800.00,3900.00,438200 04/09/19,SIMA,102.00,110.00,100.00,106.00,66381200 04/09/19,SIMP,440.00,450.00,438.00,444.00,2297100 04/09/19,SIPD,810.00,810.00,810.00,810.00,1000 04/09/19,SKBM,468.00,468.00,442.00,442.00,400 04/09/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 04/09/19,SKRN,402.00,410.00,400.00,402.00,847000 04/09/19,SKYB,284.00,284.00,284.00,284.00,0 04/09/19,SMAR,4120.00,4120.00,4120.00,4120.00,25000 04/09/19,SMBR,1215.00,1215.00,1155.00,1200.00,719700 04/09/19,SMCB,2070.00,2070.00,1825.00,1995.00,531100 04/09/19,SMDM,150.00,150.00,146.00,148.00,31400 04/09/19,SMDR,312.00,328.00,312.00,318.00,576900 04/09/19,SMGR,13800.00,14300.00,13725.00,13950.00,9284600 04/09/19,SMMA,9750.00,9750.00,9750.00,9750.00,0 04/09/19,SMMT,173.00,173.00,161.00,169.00,169400 04/09/19,SMRA,1105.00,1190.00,1105.00,1170.00,36174100 04/09/19,SMRU,320.00,320.00,298.00,298.00,327500 04/09/19,SMSM,1570.00,1630.00,1570.00,1600.00,5893700 04/09/19,SOCI,160.00,165.00,160.00,161.00,1793300 04/09/19,SONA,5300.00,5300.00,5300.00,5300.00,0 04/09/19,SOSS,434.00,434.00,406.00,422.00,2800 04/09/19,SOSS-W,36.00,38.00,35.00,38.00,241800 04/09/19,SOTS,278.00,278.00,264.00,274.00,1200 04/09/19,SOTS-W,71.00,71.00,62.00,71.00,13900 04/09/19,SPMA,274.00,274.00,250.00,254.00,559500 04/09/19,SPTO,940.00,940.00,910.00,925.00,5580800 04/09/19,SQMI,252.00,256.00,246.00,248.00,2400800 04/09/19,SRAJ,200.00,200.00,200.00,200.00,37100 04/09/19,SRIL,336.00,338.00,334.00,338.00,6957900 04/09/19,SRSN,65.00,66.00,64.00,64.00,3124800 04/09/19,SRTG,3750.00,3750.00,3750.00,3750.00,1100 04/09/19,SSIA,550.00,565.00,550.00,560.00,17975300 04/09/19,SSMS,1050.00,1055.00,1040.00,1050.00,13039900 04/09/19,SSTM,362.00,370.00,362.00,370.00,15600 04/09/19,STAR,100.00,101.00,95.00,100.00,9761800 04/09/19,STTP,3300.00,3300.00,3300.00,3300.00,0 04/09/19,SUGI,50.00,50.00,50.00,50.00,200 04/09/19,SULI,96.00,98.00,95.00,97.00,10609800 04/09/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 04/09/19,SURE,2500.00,2510.00,2500.00,2510.00,11300 04/09/19,SWAT,120.00,126.00,118.00,121.00,12022500 04/09/19,TALF,318.00,318.00,302.00,302.00,200 04/09/19,TAMU,4440.00,4460.00,4440.00,4460.00,5460600 04/09/19,TARA,755.00,780.00,755.00,770.00,44823100 04/09/19,TAXI,90.00,90.00,90.00,90.00,0 04/09/19,TBIG,4030.00,4030.00,3900.00,3920.00,1885100 04/09/19,TBLA,865.00,890.00,855.00,890.00,1058900 04/09/19,TBMS,850.00,850.00,850.00,850.00,3100 04/09/19,TCID,16350.00,16350.00,16350.00,16350.00,0 04/09/19,TCPI,3450.00,3540.00,3320.00,3450.00,4579900 04/09/19,TDPM,300.00,300.00,296.00,300.00,19005200 04/09/19,TELE,735.00,785.00,695.00,700.00,114900 04/09/19,TFCO,660.00,660.00,660.00,660.00,100 04/09/19,TGKA,3620.00,3700.00,3620.00,3700.00,500 04/09/19,TGRA,775.00,780.00,765.00,780.00,37175700 04/09/19,TIFA,190.00,191.00,178.00,183.00,16000 04/09/19,TINS,1380.00,1425.00,1370.00,1400.00,40428800 04/09/19,TIRA,256.00,256.00,206.00,236.00,2800 04/09/19,TIRT,72.00,72.00,67.00,70.00,35900 04/09/19,TKIM,10300.00,10550.00,10250.00,10525.00,1730800 04/09/19,TLKM,3980.00,4000.00,3910.00,3970.00,114015800 04/09/19,TMAS,765.00,770.00,765.00,770.00,2800 04/09/19,TMPI,50.00,50.00,50.00,50.00,0 04/09/19,TMPO,165.00,166.00,165.00,166.00,2100 04/09/19,TNCA,320.00,320.00,310.00,310.00,1000 04/09/19,TOBA,1590.00,1590.00,1590.00,1590.00,10000 04/09/19,TOPS,750.00,755.00,730.00,735.00,4998900 04/09/19,TOTL,615.00,620.00,595.00,595.00,2255200 04/09/19,TOTO,400.00,400.00,396.00,400.00,93300 04/09/19,TOWR,800.00,800.00,750.00,760.00,5555100 04/09/19,TPIA,5250.00,5325.00,5150.00,5250.00,5596200 04/09/19,TPMA,274.00,274.00,268.00,268.00,9400 04/09/19,TRAM,118.00,122.00,111.00,113.00,1247191300 04/09/19,TRAM-W,55.00,56.00,51.00,54.00,215000 04/09/19,TRIL,50.00,50.00,50.00,50.00,1300 04/09/19,TRIM,140.00,141.00,140.00,140.00,39200 04/09/19,TRIO,214.00,214.00,214.00,214.00,0 04/09/19,TRIS,248.00,248.00,248.00,248.00,100 04/09/19,TRST,410.00,410.00,410.00,410.00,0 04/09/19,TRUK,119.00,124.00,116.00,117.00,5963400 04/09/19,TRUS,360.00,376.00,280.00,304.00,4800 04/09/19,TSPC,1795.00,1795.00,1780.00,1780.00,221500 04/09/19,TUGU,2730.00,2730.00,2730.00,2730.00,10000 04/09/19,TURI,1160.00,1160.00,1160.00,1160.00,7700 04/09/19,ULTJ,1215.00,1230.00,1215.00,1230.00,183000 04/09/19,UNIC,5100.00,5325.00,5100.00,5300.00,1300 04/09/19,UNIT,222.00,222.00,206.00,222.00,2200 04/09/19,UNSP,113.00,117.00,112.00,115.00,464700 04/09/19,UNTR,26150.00,26425.00,26000.00,26425.00,3836700 04/09/19,UNVR,48600.00,49000.00,48450.00,49000.00,1303800 04/09/19,URBN,2300.00,2300.00,2290.00,2300.00,126300 04/09/19,URBN-W,83.00,93.00,81.00,82.00,1646500 04/09/19,VICO,102.00,103.00,100.00,100.00,18700 04/09/19,VINS,107.00,107.00,107.00,107.00,500 04/09/19,VINS-W,33.00,37.00,33.00,37.00,9900 04/09/19,VIVA,150.00,160.00,149.00,160.00,84911600 04/09/19,VOKS,298.00,302.00,298.00,302.00,3149400 04/09/19,VRNA,130.00,130.00,122.00,122.00,200 04/09/19,WAPO,86.00,90.00,86.00,90.00,10700 04/09/19,WEGE,406.00,426.00,400.00,418.00,129266000 04/09/19,WEHA,151.00,151.00,150.00,150.00,2114300 04/09/19,WICO,620.00,620.00,620.00,620.00,100 04/09/19,WIIM,250.00,260.00,248.00,252.00,6012400 04/09/19,WIKA,2170.00,2230.00,2160.00,2210.00,31064800 04/09/19,WINS,228.00,228.00,216.00,226.00,54700 04/09/19,WOMF,358.00,364.00,356.00,364.00,773900 04/09/19,WOOD,840.00,850.00,830.00,840.00,8297000 04/09/19,WSBP,404.00,414.00,402.00,412.00,81720000 04/09/19,WSKT,1960.00,2010.00,1945.00,1980.00,53382100 04/09/19,WTON,615.00,630.00,610.00,620.00,25799500 04/09/19,XBID,546.00,546.00,546.00,546.00,0 04/09/19,XBLQ,500.00,500.00,500.00,500.00,0 04/09/19,XBNI,1114.00,1114.00,1114.00,1114.00,0 04/09/19,XBSK,392.00,392.00,392.00,392.00,0 04/09/19,XCID,70.00,70.00,65.00,68.00,2517300 04/09/19,XCIS,105.00,105.00,105.00,105.00,25500 04/09/19,XDIF,509.00,509.00,509.00,509.00,0 04/09/19,XIHD,525.00,530.00,525.00,529.00,21400 04/09/19,XIIC,1155.00,1155.00,1155.00,1155.00,0 04/09/19,XIIF,710.00,710.00,710.00,710.00,100 04/09/19,XIIT,568.00,568.00,568.00,568.00,0 04/09/19,XIJI,712.00,712.00,712.00,712.00,0 04/09/19,XIPI,177.00,177.00,177.00,177.00,100 04/09/19,XISB,398.00,398.00,398.00,398.00,0 04/09/19,XISC,794.00,794.00,794.00,794.00,0 04/09/19,XISI,366.00,366.00,366.00,366.00,200 04/09/19,XISR,405.00,408.00,405.00,408.00,100100 04/09/19,XMTS,531.00,531.00,531.00,531.00,0 04/09/19,XPDV,508.00,508.00,508.00,508.00,0 04/09/19,XPES,457.00,457.00,457.00,457.00,0 04/09/19,XPFT,548.00,548.00,548.00,548.00,0 04/09/19,XPID,545.00,545.00,545.00,545.00,0 04/09/19,XPLC,514.00,514.00,514.00,514.00,0 04/09/19,XPLQ,544.00,544.00,544.00,544.00,0 04/09/19,XPSG,451.00,451.00,451.00,451.00,0 04/09/19,XSBC,114.00,114.00,114.00,114.00,0 04/09/19,YELO,292.00,294.00,278.00,284.00,379700 04/09/19,YELO-W,55.00,55.00,46.00,49.00,842900 04/09/19,YPAS,535.00,535.00,535.00,535.00,0 04/09/19,YULE,143.00,153.00,141.00,153.00,4200 04/09/19,ZBRA,50.00,50.00,50.00,50.00,0 04/09/19,ZINC,580.00,585.00,535.00,535.00,120101000 04/09/19,ZONE,494.00,496.00,490.00,496.00,97100