,,,,,, 04/08/19,AALI,12450.00,12450.00,12175.00,12300.00,441800 04/08/19,ABBA,88.00,92.00,87.00,91.00,10635400 04/08/19,ABDA,5750.00,5750.00,5750.00,5750.00,0 04/08/19,ABMM,2100.00,2100.00,1910.00,1975.00,15700 04/08/19,ACES,1670.00,1700.00,1665.00,1680.00,19053400 04/08/19,ACST,1560.00,1570.00,1555.00,1570.00,43800 04/08/19,ADES,1100.00,1110.00,1080.00,1100.00,20400 04/08/19,ADHI,1690.00,1695.00,1645.00,1655.00,7612400 04/08/19,ADMF,10800.00,10875.00,10600.00,10700.00,280200 04/08/19,ADMG,314.00,332.00,314.00,316.00,535700 04/08/19,ADRO,1275.00,1285.00,1250.00,1265.00,62006400 04/08/19,AGII,560.00,565.00,540.00,550.00,748400 04/08/19,AGRO,322.00,322.00,314.00,316.00,2144300 04/08/19,AGRS,310.00,310.00,290.00,308.00,19700 04/08/19,AHAP,69.00,69.00,61.00,62.00,24600 04/08/19,AIMS,180.00,180.00,180.00,180.00,0 04/08/19,AISA,168.00,168.00,168.00,168.00,0 04/08/19,AKKU,50.00,50.00,50.00,50.00,600 04/08/19,AKPI,600.00,600.00,600.00,600.00,100 04/08/19,AKRA,4770.00,4770.00,4650.00,4720.00,5849700 04/08/19,AKSI,364.00,364.00,354.00,354.00,1700 04/08/19,ALDO,338.00,352.00,332.00,340.00,15900 04/08/19,ALKA,358.00,388.00,358.00,388.00,3000 04/08/19,ALMI,755.00,765.00,750.00,765.00,179500 04/08/19,ALTO,396.00,396.00,396.00,396.00,1000 04/08/19,AMAG,298.00,298.00,296.00,298.00,1200 04/08/19,AMFG,5550.00,5550.00,5550.00,5550.00,100 04/08/19,AMIN,410.00,488.00,410.00,420.00,1300 04/08/19,AMRT,900.00,925.00,900.00,925.00,425400 04/08/19,ANDI,1620.00,1635.00,1615.00,1620.00,84000 04/08/19,ANJT,985.00,985.00,985.00,985.00,42500 04/08/19,ANTM,905.00,910.00,880.00,885.00,70696700 04/08/19,APEX,930.00,930.00,930.00,930.00,0 04/08/19,APIC,580.00,580.00,570.00,575.00,10704700 04/08/19,APIC-W,580.00,446.00,446.00,446.00,0 04/08/19,APII,193.00,242.00,191.00,228.00,8900 04/08/19,APLI,85.00,85.00,85.00,85.00,100 04/08/19,APLN,166.00,170.00,165.00,170.00,6434600 04/08/19,APOL,58.00,58.00,58.00,58.00,0 04/08/19,ARGO,825.00,825.00,825.00,825.00,0 04/08/19,ARII,895.00,895.00,895.00,895.00,11000 04/08/19,ARMY,328.00,328.00,328.00,328.00,110200 04/08/19,ARNA,510.00,515.00,500.00,510.00,31300 04/08/19,ARTA,550.00,550.00,550.00,550.00,1800 04/08/19,ARTI,50.00,50.00,50.00,50.00,5700 04/08/19,ARTO,155.00,155.00,155.00,155.00,800 04/08/19,ASBI,316.00,316.00,316.00,316.00,100 04/08/19,ASDM,1085.00,1085.00,1085.00,1085.00,0 04/08/19,ASGR,1405.00,1405.00,1395.00,1400.00,58600 04/08/19,ASII,7600.00,7625.00,7375.00,7550.00,35117100 04/08/19,ASJT,290.00,290.00,290.00,290.00,700 04/08/19,ASMI,580.00,580.00,570.00,570.00,1129600 04/08/19,ASRI,334.00,340.00,328.00,340.00,21682300 04/08/19,ASRM,2400.00,2400.00,2400.00,2400.00,0 04/08/19,ASSA,810.00,830.00,775.00,780.00,3985200 04/08/19,ATIC,825.00,990.00,825.00,935.00,19500 04/08/19,ATPK,194.00,194.00,194.00,194.00,0 04/08/19,AUTO,1625.00,1630.00,1615.00,1615.00,481400 04/08/19,BABP,50.00,50.00,50.00,50.00,58100 04/08/19,BABP-W2,45.00,45.00,37.00,44.00,34100 04/08/19,BABP-W3,49.00,49.00,49.00,49.00,3800 04/08/19,BACA,290.00,290.00,290.00,290.00,200 04/08/19,BACA-W2,290.00,100.00,100.00,100.00,0 04/08/19,BAJA,101.00,101.00,99.00,99.00,20600 04/08/19,BALI,1445.00,1445.00,1440.00,1440.00,6940100 04/08/19,BAPA,95.00,97.00,92.00,96.00,41700 04/08/19,BATA,560.00,565.00,555.00,560.00,11300 04/08/19,BAYU,2240.00,2240.00,1900.00,1950.00,1100 04/08/19,BBCA,27525.00,27700.00,27250.00,27575.00,12770100 04/08/19,BBHI,167.00,167.00,155.00,163.00,75100 04/08/19,BBKP,316.00,318.00,310.00,312.00,8652600 04/08/19,BBLD,462.00,462.00,462.00,462.00,400 04/08/19,BBMD,1520.00,1520.00,1520.00,1520.00,100 04/08/19,BBNI,9600.00,9650.00,9425.00,9550.00,14482600 04/08/19,BBNP,2250.00,2250.00,2250.00,2250.00,200 04/08/19,BBRI,4290.00,4290.00,4210.00,4290.00,99677300 04/08/19,BBRM,50.00,50.00,50.00,50.00,0 04/08/19,BBTN,2370.00,2380.00,2280.00,2330.00,24121600 04/08/19,BBYB,276.00,276.00,266.00,270.00,34200 04/08/19,BCAP,148.00,148.00,144.00,145.00,36800 04/08/19,BCIC,450.00,450.00,450.00,450.00,0 04/08/19,BCIP,81.00,84.00,81.00,81.00,2643900 04/08/19,BDMN,9400.00,9550.00,9300.00,9550.00,2557400 04/08/19,BEEF,204.00,212.00,200.00,204.00,6304100 04/08/19,BEEF-W,58.00,65.00,57.00,58.00,3528600 04/08/19,BEKS,50.00,50.00,50.00,50.00,1004100 04/08/19,BELL,244.00,244.00,240.00,240.00,517600 04/08/19,BEST,280.00,298.00,276.00,292.00,43314100 04/08/19,BFIN,690.00,690.00,675.00,675.00,22500 04/08/19,BGTG,84.00,84.00,82.00,82.00,3247900 04/08/19,BHIT,80.00,82.00,79.00,81.00,8857500 04/08/19,BIKA,232.00,240.00,214.00,222.00,4700 04/08/19,BIMA,51.00,53.00,50.00,51.00,416900 04/08/19,BINA,710.00,750.00,710.00,750.00,6800 04/08/19,BIPI,50.00,50.00,50.00,50.00,47600 04/08/19,BIPP,81.00,81.00,77.00,77.00,81100 04/08/19,BIPP-W2,81.00,1.00,1.00,1.00,0 04/08/19,BIRD,3390.00,3400.00,3350.00,3350.00,190500 04/08/19,BISI,1430.00,1430.00,1390.00,1430.00,98100 04/08/19,BJBR,2080.00,2080.00,2030.00,2070.00,11568300 04/08/19,BJTM,670.00,675.00,665.00,675.00,10744000 04/08/19,BKDP,60.00,61.00,59.00,59.00,514900 04/08/19,BKSL,107.00,108.00,104.00,107.00,57763100 04/08/19,BKSL-W,31.00,31.00,28.00,29.00,3160000 04/08/19,BKSW,184.00,184.00,184.00,184.00,400 04/08/19,BLTA,50.00,50.00,50.00,50.00,860200 04/08/19,BLTZ,4950.00,4950.00,4950.00,4950.00,0 04/08/19,BMAS,338.00,344.00,338.00,344.00,4500 04/08/19,BMRI,7600.00,7600.00,7375.00,7575.00,37579100 04/08/19,BMSR,131.00,135.00,131.00,135.00,7800 04/08/19,BMTR,356.00,368.00,354.00,358.00,25396400 04/08/19,BNBA,292.00,294.00,290.00,292.00,15100 04/08/19,BNBR,50.00,50.00,50.00,50.00,300 04/08/19,BNGA,1115.00,1135.00,1075.00,1085.00,1370600 04/08/19,BNII,278.00,280.00,276.00,276.00,1776000 04/08/19,BNLI,930.00,935.00,900.00,900.00,24779300 04/08/19,BOGA,765.00,770.00,765.00,770.00,5146600 04/08/19,BOGA-W,765.00,520.00,520.00,520.00,0 04/08/19,BOLT,880.00,880.00,860.00,865.00,98100 04/08/19,BORN,50.00,50.00,50.00,50.00,0 04/08/19,BOSS,1770.00,1770.00,1735.00,1735.00,1748400 04/08/19,BPFI,650.00,650.00,650.00,650.00,0 04/08/19,BPII,6500.00,6500.00,6500.00,6500.00,0 04/08/19,BPTR,78.00,82.00,77.00,81.00,99300 04/08/19,BRAM,9300.00,9300.00,9300.00,9300.00,0 04/08/19,BRIS,530.00,535.00,515.00,525.00,11473300 04/08/19,BRMS,50.00,50.00,50.00,50.00,0 04/08/19,BRNA,1140.00,1140.00,1140.00,1140.00,100 04/08/19,BRPT,3600.00,3700.00,3590.00,3650.00,36930500 04/08/19,BRPT-W,1660.00,1750.00,1660.00,1705.00,35700 04/08/19,BSDE,1455.00,1460.00,1425.00,1460.00,12737800 04/08/19,BSIM,585.00,585.00,540.00,545.00,13300 04/08/19,BSIM-W3,97.00,97.00,65.00,78.00,21400 04/08/19,BSSR,2320.00,2320.00,2220.00,2280.00,15900 04/08/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 04/08/19,BTEK,123.00,124.00,110.00,115.00,104181000 04/08/19,BTEL,50.00,50.00,50.00,50.00,200 04/08/19,BTON,242.00,256.00,242.00,252.00,364500 04/08/19,BTPN,3640.00,3640.00,3600.00,3600.00,407800 04/08/19,BTPS,2250.00,2260.00,2220.00,2240.00,101684800 04/08/19,BUDI,99.00,101.00,98.00,100.00,3637900 04/08/19,BUKK,1945.00,2010.00,1945.00,2000.00,29800 04/08/19,BULL,179.00,179.00,171.00,175.00,63216400 04/08/19,BULL-W,81.00,81.00,77.00,78.00,145600 04/08/19,BULL-W2,24.00,24.00,20.00,20.00,4638400 04/08/19,BUMI,115.00,116.00,110.00,112.00,145839300 04/08/19,BUVA,135.00,140.00,130.00,131.00,19879800 04/08/19,BVIC,167.00,169.00,167.00,168.00,1700 04/08/19,BWPT,174.00,174.00,168.00,169.00,18047000 04/08/19,BYAN,19000.00,19000.00,19000.00,19000.00,500 04/08/19,CAKK,115.00,125.00,109.00,118.00,114854300 04/08/19,CAKK-W,50.00,52.00,44.00,50.00,8253700 04/08/19,CAMP,635.00,645.00,630.00,630.00,1580700 04/08/19,CANI,179.00,179.00,179.00,179.00,1000 04/08/19,CARS,2800.00,2800.00,2730.00,2730.00,1060000 04/08/19,CASA,302.00,302.00,298.00,300.00,3217300 04/08/19,CASA-W,302.00,146.00,146.00,146.00,0 04/08/19,CASS,700.00,700.00,680.00,700.00,4800 04/08/19,CEKA,1030.00,1060.00,1010.00,1025.00,13200 04/08/19,CENT,89.00,90.00,87.00,87.00,2707600 04/08/19,CFIN,340.00,340.00,334.00,336.00,550300 04/08/19,CINT,288.00,290.00,270.00,280.00,11300 04/08/19,CITA,1800.00,1800.00,1400.00,1500.00,1900 04/08/19,CITY,332.00,332.00,320.00,330.00,800 04/08/19,CITY-W,139.00,139.00,139.00,139.00,5300 04/08/19,CKRA,76.00,76.00,76.00,76.00,0 04/08/19,CLAY,3160.00,3160.00,3030.00,3040.00,82000 04/08/19,CLEO,272.00,276.00,272.00,272.00,9168600 04/08/19,CLPI,720.00,735.00,690.00,735.00,13600 04/08/19,CMNP,1280.00,1280.00,1230.00,1245.00,8400 04/08/19,CMPP,222.00,224.00,218.00,220.00,110000 04/08/19,CNKO,50.00,50.00,50.00,50.00,100 04/08/19,CNTB,250.00,250.00,250.00,250.00,0 04/08/19,CNTX,535.00,540.00,454.00,515.00,5900 04/08/19,COCO,920.00,930.00,900.00,910.00,13612000 04/08/19,COCO-W,384.00,386.00,170.00,280.00,341900 04/08/19,COWL,270.00,270.00,264.00,266.00,268200 04/08/19,CPIN,6375.00,6550.00,6175.00,6550.00,10723700 04/08/19,CPRO,50.00,50.00,50.00,50.00,40700 04/08/19,CSAP,660.00,660.00,650.00,650.00,239600 04/08/19,CSIS,124.00,132.00,118.00,122.00,7958100 04/08/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 04/08/19,CTRA,1090.00,1110.00,1070.00,1090.00,42955600 04/08/19,CTTH,112.00,112.00,108.00,109.00,159300 04/08/19,DART,280.00,280.00,280.00,280.00,200 04/08/19,DAYA,210.00,210.00,210.00,210.00,10400 04/08/19,DEAL,1360.00,1365.00,1345.00,1350.00,53397200 04/08/19,DEAL-W,1010.00,1010.00,1010.00,1010.00,268000 04/08/19,DEFI,1885.00,1885.00,1885.00,1885.00,1000 04/08/19,DEWA,50.00,50.00,50.00,50.00,100 04/08/19,DFAM,810.00,830.00,810.00,815.00,494400 04/08/19,DFAM-W,810.00,640.00,640.00,640.00,0 04/08/19,DGIK,50.00,50.00,50.00,50.00,1400 04/08/19,DIGI,1715.00,1720.00,1700.00,1720.00,29600 04/08/19,DILD,352.00,356.00,342.00,350.00,1139800 04/08/19,DIVA,2950.00,3000.00,2950.00,3000.00,183900 04/08/19,DKFT,224.00,224.00,220.00,222.00,61600 04/08/19,DLTA,7225.00,7300.00,7175.00,7225.00,9900 04/08/19,DMAS,238.00,238.00,226.00,226.00,19802700 04/08/19,DNAR,258.00,258.00,246.00,246.00,3300 04/08/19,DNET,3260.00,3260.00,3240.00,3240.00,12400 04/08/19,DOID,580.00,585.00,560.00,560.00,9324300 04/08/19,DPNS,324.00,326.00,322.00,326.00,4100 04/08/19,DPUM,130.00,131.00,126.00,126.00,27800 04/08/19,DSFI,126.00,128.00,124.00,125.00,2244500 04/08/19,DSNG,400.00,400.00,396.00,396.00,388100 04/08/19,DSSA,14500.00,14500.00,14500.00,14500.00,100 04/08/19,DUCK,1400.00,1400.00,1380.00,1380.00,93900 04/08/19,DUTI,5900.00,5900.00,5875.00,5875.00,200 04/08/19,DVLA,2110.00,2130.00,2100.00,2100.00,142100 04/08/19,DWGL,96.00,97.00,90.00,94.00,202900 04/08/19,DWGL-W,26.00,26.00,23.00,24.00,1992600 04/08/19,DYAN,105.00,114.00,103.00,110.00,90299300 04/08/19,ECII,1095.00,1095.00,1095.00,1095.00,5000 04/08/19,EKAD,830.00,830.00,825.00,825.00,8500 04/08/19,ELSA,374.00,378.00,366.00,368.00,10503600 04/08/19,ELTY,50.00,50.00,50.00,50.00,12200 04/08/19,EMDE,244.00,256.00,242.00,256.00,5199000 04/08/19,EMTK,8250.00,8250.00,8250.00,8250.00,1200 04/08/19,ENRG,55.00,58.00,54.00,55.00,34079100 04/08/19,EPMT,2240.00,2250.00,2240.00,2250.00,3200 04/08/19,ERAA,1735.00,1740.00,1650.00,1655.00,26956600 04/08/19,ERTX,122.00,122.00,122.00,122.00,0 04/08/19,ESSA,398.00,398.00,364.00,372.00,65335800 04/08/19,ESTI,87.00,89.00,85.00,89.00,158300 04/08/19,ETWA,75.00,75.00,75.00,75.00,10000 04/08/19,EXCL,2620.00,2620.00,2510.00,2530.00,9467600 04/08/19,FAST,1830.00,1830.00,1830.00,1830.00,4200 04/08/19,FASW,8450.00,8450.00,8200.00,8300.00,60800 04/08/19,FILM,835.00,850.00,820.00,835.00,13006000 04/08/19,FINN,50.00,51.00,50.00,50.00,44369700 04/08/19,FIRE,6425.00,6425.00,6400.00,6400.00,28400 04/08/19,FIRE-W,6425.00,6100.00,6100.00,6100.00,0 04/08/19,FISH,3000.00,3690.00,3000.00,3690.00,3400 04/08/19,FMII,685.00,685.00,685.00,685.00,0 04/08/19,FOOD,200.00,200.00,198.00,198.00,329700 04/08/19,FORU,99.00,99.00,99.00,99.00,14500 04/08/19,FORZ,790.00,795.00,775.00,780.00,25018300 04/08/19,FORZ-W,790.00,500.00,500.00,500.00,0 04/08/19,FPNI,165.00,167.00,162.00,163.00,4014100 04/08/19,FREN,252.00,260.00,230.00,230.00,118934700 04/08/19,FREN-W,88.00,110.00,88.00,99.00,4007800 04/08/19,GAMA,52.00,52.00,51.00,51.00,10747700 04/08/19,GDST,94.00,95.00,93.00,95.00,72600 04/08/19,GDYR,2100.00,2100.00,2100.00,2100.00,0 04/08/19,GEMA,334.00,334.00,334.00,334.00,60000 04/08/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 04/08/19,GGRM,79700.00,79725.00,78025.00,78675.00,1654400 04/08/19,GHON,1060.00,1500.00,1060.00,1415.00,4900 04/08/19,GIAA,476.00,476.00,436.00,438.00,37003000 04/08/19,GJTL,670.00,680.00,660.00,670.00,1755800 04/08/19,GLOB,480.00,480.00,430.00,460.00,1600 04/08/19,GMCW,860.00,860.00,860.00,860.00,0 04/08/19,GMFI,266.00,266.00,250.00,252.00,13212400 04/08/19,GMTD,19900.00,19900.00,19900.00,19900.00,100 04/08/19,GOLD,428.00,428.00,428.00,428.00,0 04/08/19,GOLL,50.00,50.00,50.00,50.00,0 04/08/19,GOOD,1785.00,1785.00,1750.00,1755.00,10300 04/08/19,GPRA,99.00,101.00,97.00,97.00,605200 04/08/19,GREN,328.00,328.00,328.00,328.00,0 04/08/19,GSMF,115.00,115.00,115.00,115.00,100 04/08/19,GTBO,238.00,238.00,200.00,206.00,20700 04/08/19,GWSA,208.00,230.00,206.00,216.00,3702600 04/08/19,GZCO,52.00,53.00,51.00,51.00,11390500 04/08/19,HADE,50.00,50.00,50.00,50.00,0 04/08/19,HDFA,174.00,174.00,174.00,174.00,0 04/08/19,HDTX,118.00,118.00,118.00,118.00,100 04/08/19,HEAL,3250.00,3330.00,3250.00,3260.00,50900 04/08/19,HELI,129.00,135.00,129.00,131.00,142600 04/08/19,HELI-W,22.00,24.00,21.00,22.00,2359600 04/08/19,HERO,950.00,980.00,950.00,950.00,8100 04/08/19,HEXA,3200.00,3200.00,3060.00,3160.00,10000 04/08/19,HITS,600.00,680.00,600.00,620.00,7300 04/08/19,HKMU,354.00,354.00,348.00,350.00,15779500 04/08/19,HMSP,3730.00,3740.00,3610.00,3640.00,40120900 04/08/19,HOKI,630.00,635.00,605.00,615.00,17650400 04/08/19,HOKI-W,605.00,610.00,605.00,610.00,21000 04/08/19,HOME,83.00,95.00,82.00,92.00,151659900 04/08/19,HOTL,100.00,100.00,99.00,100.00,2085000 04/08/19,HRTA,256.00,256.00,246.00,252.00,31200 04/08/19,HRUM,1370.00,1385.00,1345.00,1345.00,2596200 04/08/19,IATA,50.00,50.00,50.00,50.00,0 04/08/19,IBFN,230.00,230.00,230.00,230.00,100 04/08/19,IBFN-W,47.00,47.00,41.00,44.00,3800 04/08/19,IBST,8300.00,8300.00,8300.00,8300.00,600 04/08/19,ICBP,9075.00,9100.00,8950.00,9000.00,9216600 04/08/19,ICON,97.00,97.00,97.00,97.00,200 04/08/19,IDPR,436.00,500.00,420.00,434.00,284300 04/08/19,IGAR,380.00,400.00,374.00,386.00,10900 04/08/19,IIKP,167.00,169.00,163.00,167.00,610177300 04/08/19,IKAI,185.00,185.00,180.00,180.00,4445700 04/08/19,IKBI,302.00,302.00,302.00,302.00,100 04/08/19,IMAS,2660.00,2690.00,2510.00,2520.00,800300 04/08/19,IMJS,620.00,645.00,600.00,645.00,4287900 04/08/19,IMPC,895.00,905.00,845.00,845.00,287500 04/08/19,INAF,4370.00,4370.00,4310.00,4320.00,11200 04/08/19,INAI,436.00,438.00,432.00,434.00,20100 04/08/19,INCF,310.00,366.00,310.00,366.00,470700 04/08/19,INCI,545.00,570.00,545.00,565.00,1400 04/08/19,INCO,3450.00,3470.00,3350.00,3370.00,8415700 04/08/19,INDF,6525.00,6525.00,6325.00,6500.00,8122100 04/08/19,INDR,5000.00,5200.00,4800.00,4830.00,61100 04/08/19,INDS,2000.00,2100.00,2000.00,2100.00,57800 04/08/19,INDX,76.00,78.00,75.00,75.00,91000 04/08/19,INDY,1785.00,1815.00,1725.00,1750.00,18853100 04/08/19,INKP,8175.00,8350.00,7900.00,8200.00,8417700 04/08/19,INPC,73.00,74.00,72.00,73.00,297300 04/08/19,INPC-W,10.00,10.00,9.00,9.00,754500 04/08/19,INPP,755.00,770.00,710.00,710.00,700 04/08/19,INPS,3220.00,3220.00,3200.00,3200.00,208100 04/08/19,INRU,720.00,720.00,720.00,720.00,300 04/08/19,INTA,484.00,484.00,468.00,478.00,38518900 04/08/19,INTA-W,288.00,288.00,200.00,286.00,3600 04/08/19,INTD,159.00,170.00,159.00,159.00,31300 04/08/19,INTP,22025.00,22275.00,21525.00,22275.00,1274700 04/08/19,IPCC,1330.00,1375.00,1310.00,1375.00,424400 04/08/19,IPCM,370.00,374.00,368.00,372.00,695500 04/08/19,IPOL,94.00,96.00,94.00,96.00,173300 04/08/19,ISAT,2620.00,2650.00,2530.00,2560.00,2870500 04/08/19,ISSP,100.00,104.00,99.00,100.00,13044900 04/08/19,ITMA,830.00,830.00,785.00,785.00,2400 04/08/19,ITMG,20500.00,20500.00,19525.00,19525.00,3630800 04/08/19,ITTG,82.00,82.00,82.00,82.00,0 04/08/19,JAWA,132.00,133.00,132.00,133.00,1600 04/08/19,JAYA,129.00,129.00,115.00,115.00,9409700 04/08/19,JAYA-W,38.00,39.00,36.00,37.00,4031000 04/08/19,JECC,6150.00,6150.00,6150.00,6150.00,0 04/08/19,JGLE,50.00,50.00,50.00,50.00,0 04/08/19,JIHD,478.00,500.00,478.00,498.00,5800 04/08/19,JKON,330.00,350.00,330.00,350.00,119100 04/08/19,JKSW,60.00,60.00,59.00,59.00,7000 04/08/19,JMAS,845.00,845.00,845.00,845.00,200 04/08/19,JPFA,1825.00,1870.00,1810.00,1850.00,101053200 04/08/19,JRPT,595.00,600.00,590.00,600.00,3086600 04/08/19,JSKY,1500.00,1500.00,1440.00,1495.00,8557200 04/08/19,JSMR,6050.00,6100.00,5900.00,6000.00,7028700 04/08/19,JSPT,1140.00,1140.00,1140.00,1140.00,0 04/08/19,JTPE,705.00,785.00,705.00,785.00,22434800 04/08/19,KAEF,3660.00,3710.00,3520.00,3590.00,123600 04/08/19,KARW,86.00,86.00,82.00,85.00,12400 04/08/19,KBLI,332.00,336.00,324.00,326.00,19112400 04/08/19,KBLM,230.00,238.00,226.00,230.00,35500 04/08/19,KBLV,468.00,468.00,468.00,468.00,0 04/08/19,KBRI,50.00,50.00,50.00,50.00,0 04/08/19,KDSI,955.00,995.00,950.00,975.00,748300 04/08/19,KIAS,100.00,100.00,100.00,100.00,0 04/08/19,KICI,360.00,360.00,300.00,300.00,11000 04/08/19,KIJA,244.00,246.00,242.00,244.00,10626200 04/08/19,KINO,2400.00,2520.00,2320.00,2520.00,128600 04/08/19,KIOS,1475.00,1475.00,1475.00,1475.00,0 04/08/19,KIOS-W,1800.00,1800.00,1800.00,1800.00,0 04/08/19,KKGI,290.00,294.00,286.00,286.00,77900 04/08/19,KLBF,1520.00,1530.00,1500.00,1530.00,13989800 04/08/19,KMTR,324.00,324.00,314.00,320.00,93800 04/08/19,KOBX,182.00,183.00,177.00,177.00,328200 04/08/19,KOIN,240.00,240.00,228.00,228.00,200 04/08/19,KONI,294.00,294.00,284.00,284.00,1200 04/08/19,KOPI,660.00,660.00,645.00,650.00,52300 04/08/19,KPAL,270.00,276.00,264.00,266.00,25400 04/08/19,KPAL-W,131.00,155.00,130.00,130.00,800 04/08/19,KPAS,174.00,175.00,172.00,174.00,18141000 04/08/19,KPAS-W,46.00,48.00,45.00,46.00,681100 04/08/19,KPIG,133.00,133.00,125.00,130.00,56500 04/08/19,KRAH,2480.00,2480.00,2470.00,2480.00,12600 04/08/19,KRAS,442.00,442.00,428.00,432.00,4483600 04/08/19,KREN,610.00,610.00,595.00,605.00,80967900 04/08/19,LAND,1020.00,1020.00,1000.00,1000.00,28100 04/08/19,LAPD,50.00,50.00,50.00,50.00,100 04/08/19,LCGP,110.00,114.00,110.00,114.00,523600 04/08/19,LCKM,328.00,328.00,326.00,328.00,18700 04/08/19,LEAD,56.00,59.00,55.00,59.00,67745900 04/08/19,LINK,4300.00,4300.00,4200.00,4230.00,1186400 04/08/19,LION,590.00,590.00,590.00,590.00,0 04/08/19,LMAS,56.00,57.00,56.00,57.00,191900 04/08/19,LMPI,145.00,153.00,145.00,153.00,400 04/08/19,LMSH,620.00,620.00,620.00,620.00,0 04/08/19,LPCK,1930.00,1930.00,1850.00,1860.00,917200 04/08/19,LPGI,3000.00,3000.00,3000.00,3000.00,0 04/08/19,LPIN,955.00,1000.00,950.00,955.00,44000 04/08/19,LPKR,308.00,314.00,302.00,306.00,128449200 04/08/19,LPLI,146.00,146.00,135.00,135.00,5300 04/08/19,LPPF,3880.00,3920.00,3800.00,3830.00,9995400 04/08/19,LPPS,101.00,101.00,100.00,100.00,192100 04/08/19,LRNA,107.00,115.00,106.00,107.00,470100 04/08/19,LRNA-W,14.00,23.00,12.00,14.00,19459500 04/08/19,LSIP,1230.00,1245.00,1160.00,1175.00,15779600 04/08/19,LTLS,670.00,695.00,660.00,665.00,11700 04/08/19,LUCK,685.00,695.00,670.00,670.00,708600 04/08/19,MABA,56.00,56.00,54.00,56.00,861598700 04/08/19,MAGP,50.00,50.00,50.00,50.00,600 04/08/19,MAIN,1270.00,1350.00,1265.00,1340.00,30576200 04/08/19,MAMI,130.00,132.00,129.00,132.00,173242100 04/08/19,MAMIP,130.00,600.00,600.00,600.00,0 04/08/19,MAPA,8650.00,8650.00,7800.00,7800.00,3300 04/08/19,MAPB,1820.00,1820.00,1820.00,1820.00,1400 04/08/19,MAPI,995.00,1000.00,935.00,940.00,21088100 04/08/19,MARI,260.00,260.00,256.00,258.00,8158100 04/08/19,MARK,492.00,492.00,490.00,492.00,2525200 04/08/19,MASA,820.00,825.00,815.00,815.00,2592300 04/08/19,MAYA,7400.00,7600.00,7400.00,7400.00,1600 04/08/19,MBAP,2830.00,2830.00,2610.00,2730.00,352600 04/08/19,MBSS,580.00,590.00,565.00,575.00,4149100 04/08/19,MBTO,130.00,140.00,130.00,140.00,100500 04/08/19,MCAS,3690.00,3700.00,3670.00,3680.00,1976700 04/08/19,MCOR,152.00,155.00,152.00,153.00,158000 04/08/19,MDIA,126.00,130.00,126.00,129.00,18100 04/08/19,MDKA,3400.00,3400.00,3390.00,3400.00,176500 04/08/19,MDKI,250.00,256.00,232.00,252.00,188600 04/08/19,MDLN,262.00,274.00,262.00,270.00,21047400 04/08/19,MDRN,50.00,50.00,50.00,50.00,0 04/08/19,MEDC,860.00,870.00,835.00,840.00,27943700 04/08/19,MEDC-W,270.00,276.00,260.00,260.00,391700 04/08/19,MEGA,5725.00,5725.00,5725.00,5725.00,0 04/08/19,MERK,4010.00,4030.00,3990.00,4000.00,130800 04/08/19,META,202.00,202.00,200.00,202.00,60700 04/08/19,MFIN,1080.00,1080.00,1075.00,1075.00,50100 04/08/19,MFMI,520.00,520.00,520.00,520.00,0 04/08/19,MGNA,50.00,50.00,50.00,50.00,100 04/08/19,MGRO,920.00,935.00,915.00,935.00,4959300 04/08/19,MICE,428.00,428.00,416.00,416.00,4800 04/08/19,MIDI,1020.00,1020.00,1020.00,1020.00,0 04/08/19,MIKA,1955.00,1985.00,1950.00,1975.00,1015600 04/08/19,MINA,1325.00,1395.00,1175.00,1310.00,11154300 04/08/19,MIRA,50.00,50.00,50.00,50.00,200 04/08/19,MITI,51.00,51.00,51.00,51.00,0 04/08/19,MKNT,172.00,174.00,170.00,172.00,726600 04/08/19,MKPI,15400.00,15400.00,15400.00,15400.00,200 04/08/19,MLBI,19250.00,19400.00,19250.00,19325.00,7700 04/08/19,MLIA,1580.00,1590.00,1575.00,1585.00,1292600 04/08/19,MLPL,117.00,120.00,117.00,117.00,4018800 04/08/19,MLPT,1380.00,1380.00,1380.00,1380.00,0 04/08/19,MMLP,424.00,424.00,410.00,422.00,13400 04/08/19,MNCN,800.00,800.00,775.00,790.00,14468200 04/08/19,MOLI,1120.00,1135.00,1120.00,1135.00,31900 04/08/19,MPMX,1090.00,1140.00,1075.00,1125.00,1450800 04/08/19,MPOW,102.00,105.00,100.00,105.00,8500 04/08/19,MPPA,224.00,232.00,216.00,218.00,5016700 04/08/19,MPRO,710.00,710.00,710.00,710.00,2000 04/08/19,MRAT,169.00,170.00,166.00,167.00,43200 04/08/19,MREI,6000.00,6400.00,6000.00,6400.00,600 04/08/19,MSIN,288.00,288.00,278.00,278.00,1898200 04/08/19,MSKY,990.00,1000.00,990.00,990.00,110100 04/08/19,MTDL,1095.00,1135.00,1090.00,1125.00,18155700 04/08/19,MTFN,50.00,50.00,50.00,50.00,0 04/08/19,MTLA,452.00,452.00,450.00,450.00,700500 04/08/19,MTRA,376.00,380.00,376.00,380.00,96300 04/08/19,MTSM,204.00,240.00,202.00,218.00,5600 04/08/19,MTWI,68.00,68.00,64.00,66.00,36300 04/08/19,MYOH,1305.00,1345.00,1280.00,1290.00,271900 04/08/19,MYOR,2500.00,2530.00,2500.00,2510.00,2813900 04/08/19,MYRX,101.00,101.00,100.00,100.00,665774100 04/08/19,MYRXP,101.00,50.00,50.00,50.00,0 04/08/19,MYTX,80.00,84.00,75.00,75.00,384100 04/08/19,NAGA,270.00,270.00,246.00,250.00,87900 04/08/19,NASA,635.00,635.00,615.00,635.00,3129500 04/08/19,NASA-W,575.00,600.00,575.00,600.00,600 04/08/19,NATO,705.00,705.00,690.00,705.00,8863500 04/08/19,NATO-W,400.00,402.00,400.00,400.00,16700 04/08/19,NELY,155.00,159.00,155.00,156.00,35700 04/08/19,NFCX,2920.00,2940.00,2840.00,2860.00,2339100 04/08/19,NICK,246.00,284.00,246.00,284.00,10858300 04/08/19,NIKL,2590.00,2590.00,2450.00,2450.00,20800 04/08/19,NIPS,390.00,392.00,390.00,390.00,1618900 04/08/19,NIRO,132.00,132.00,130.00,131.00,2621200 04/08/19,NISP,895.00,900.00,885.00,895.00,15000 04/08/19,NOBU,985.00,985.00,985.00,985.00,100 04/08/19,NRCA,410.00,410.00,404.00,406.00,159400 04/08/19,NUSA,76.00,82.00,75.00,80.00,1803153900 04/08/19,NUSA-W,17.00,19.00,16.00,18.00,18228900 04/08/19,OASA,294.00,294.00,294.00,294.00,0 04/08/19,OCAP,2100.00,2100.00,2100.00,2100.00,0 04/08/19,OKAS,132.00,140.00,132.00,136.00,600 04/08/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 04/08/19,PADI,675.00,720.00,675.00,705.00,919400 04/08/19,PALM,260.00,260.00,256.00,256.00,26700 04/08/19,PANI,123.00,123.00,117.00,118.00,19800 04/08/19,PANR,388.00,388.00,386.00,386.00,1561800 04/08/19,PANS,1400.00,1400.00,1360.00,1360.00,9500 04/08/19,PBID,1095.00,1095.00,1075.00,1085.00,50500 04/08/19,PBRX,545.00,550.00,540.00,550.00,111300 04/08/19,PBSA,675.00,695.00,640.00,680.00,11700 04/08/19,PCAR,4530.00,4530.00,4520.00,4520.00,59300 04/08/19,PDES,1330.00,1330.00,1330.00,1330.00,0 04/08/19,PEGE,175.00,175.00,175.00,175.00,200 04/08/19,PEHA,2220.00,2280.00,2190.00,2190.00,27600 04/08/19,PGAS,2300.00,2310.00,2200.00,2270.00,40094500 04/08/19,PGLI,298.00,312.00,298.00,312.00,2000 04/08/19,PICO,288.00,288.00,288.00,288.00,100 04/08/19,PJAA,1325.00,1325.00,1270.00,1270.00,500 04/08/19,PKPK,95.00,96.00,91.00,94.00,171100 04/08/19,PLAS,50.00,50.00,50.00,50.00,0 04/08/19,PLIN,3800.00,3800.00,3800.00,3800.00,0 04/08/19,PNBN,1360.00,1375.00,1320.00,1325.00,5982800 04/08/19,PNBS,63.00,63.00,62.00,63.00,1195900 04/08/19,PNIN,1235.00,1250.00,1210.00,1215.00,546400 04/08/19,PNLF,402.00,406.00,382.00,388.00,106680200 04/08/19,PNSE,770.00,770.00,770.00,770.00,0 04/08/19,POLA,1500.00,1500.00,1470.00,1470.00,23800 04/08/19,POLA-W,990.00,990.00,850.00,850.00,6500 04/08/19,POLI,1100.00,1150.00,1100.00,1135.00,6600 04/08/19,POLL,1390.00,1390.00,1390.00,1390.00,300 04/08/19,POLY,145.00,150.00,145.00,148.00,768200 04/08/19,POOL,3060.00,3060.00,2400.00,2500.00,77856800 04/08/19,POOL-W,3060.00,4010.00,4010.00,4010.00,0 04/08/19,PORT,560.00,560.00,560.00,560.00,0 04/08/19,POWR,930.00,940.00,930.00,935.00,40400 04/08/19,PPRE,400.00,400.00,388.00,396.00,10415000 04/08/19,PPRO,146.00,147.00,141.00,142.00,24467600 04/08/19,PRAS,168.00,174.00,167.00,168.00,23800 04/08/19,PRDA,2870.00,2870.00,2860.00,2870.00,486800 04/08/19,PRIM,456.00,456.00,456.00,456.00,260000 04/08/19,PRIM-W,54.00,54.00,49.00,50.00,7700 04/08/19,PSAB,195.00,199.00,191.00,193.00,877700 04/08/19,PSDN,230.00,230.00,230.00,230.00,500 04/08/19,PSKT,50.00,50.00,50.00,50.00,200 04/08/19,PSKT-W,50.00,25.00,25.00,25.00,0 04/08/19,PSSI,172.00,173.00,168.00,168.00,7942400 04/08/19,PTBA,4020.00,4080.00,4000.00,4070.00,14672200 04/08/19,PTIS,266.00,266.00,266.00,266.00,0 04/08/19,PTPP,2200.00,2220.00,2120.00,2130.00,17455600 04/08/19,PTRO,1810.00,1825.00,1765.00,1785.00,363700 04/08/19,PTSN,1210.00,1225.00,1060.00,1150.00,1334200 04/08/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 04/08/19,PUDP,362.00,362.00,362.00,362.00,1500 04/08/19,PWON,730.00,735.00,720.00,735.00,36205900 04/08/19,PYFA,190.00,199.00,190.00,199.00,900 04/08/19,PZZA,1230.00,1230.00,1150.00,1210.00,501300 04/08/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 04/08/19,R-LQ45X,1052.00,1052.00,1051.00,1051.00,3300 04/08/19,RAJA,254.00,262.00,234.00,240.00,2416900 04/08/19,RALS,1760.00,1770.00,1755.00,1765.00,5102400 04/08/19,RANC,400.00,400.00,396.00,396.00,25900 04/08/19,RBMS,99.00,99.00,94.00,97.00,3114800 04/08/19,RDTX,6450.00,7700.00,6450.00,7700.00,1900 04/08/19,RELI,240.00,240.00,240.00,240.00,400 04/08/19,RICY,182.00,191.00,182.00,182.00,20800 04/08/19,RIGS,314.00,318.00,304.00,308.00,37500 04/08/19,RIMO,132.00,132.00,131.00,132.00,505260500 04/08/19,RISE,490.00,492.00,486.00,488.00,2373000 04/08/19,RMBA,354.00,390.00,354.00,360.00,10700 04/08/19,RODA,745.00,910.00,550.00,550.00,165221300 04/08/19,ROTI,1260.00,1270.00,1255.00,1265.00,403700 04/08/19,RUIS,258.00,258.00,258.00,258.00,700 04/08/19,SAFE,216.00,216.00,212.00,212.00,260500 04/08/19,SAME,560.00,560.00,545.00,550.00,1706100 04/08/19,SAPX,740.00,740.00,740.00,740.00,0 04/08/19,SATU,120.00,122.00,120.00,120.00,1017200 04/08/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 04/08/19,SCCO,9200.00,9200.00,9200.00,9200.00,1000 04/08/19,SCMA,1620.00,1645.00,1605.00,1605.00,7335900 04/08/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 04/08/19,SDMU,58.00,58.00,53.00,53.00,1254800 04/08/19,SDPC,113.00,113.00,109.00,112.00,113700 04/08/19,SDRA,850.00,850.00,800.00,800.00,7700 04/08/19,SGRO,2320.00,2390.00,2320.00,2320.00,600 04/08/19,SHID,3400.00,3400.00,3400.00,3400.00,0 04/08/19,SHIP,800.00,805.00,790.00,795.00,1738500 04/08/19,SIAP,83.00,83.00,83.00,83.00,0 04/08/19,SIDO,1005.00,1010.00,1000.00,1005.00,1130400 04/08/19,SILO,3950.00,3990.00,3890.00,3950.00,1353100 04/08/19,SIMA,90.00,109.00,84.00,101.00,89766600 04/08/19,SIMP,450.00,450.00,438.00,442.00,1882100 04/08/19,SIPD,810.00,810.00,810.00,810.00,100 04/08/19,SKBM,462.00,462.00,462.00,462.00,1000 04/08/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 04/08/19,SKRN,400.00,410.00,400.00,402.00,846600 04/08/19,SKYB,284.00,284.00,284.00,284.00,0 04/08/19,SMAR,4120.00,4120.00,4120.00,4120.00,0 04/08/19,SMBR,1295.00,1295.00,1195.00,1225.00,599500 04/08/19,SMCB,2070.00,2080.00,2070.00,2070.00,1033700 04/08/19,SMDM,148.00,149.00,144.00,144.00,20800 04/08/19,SMDR,320.00,320.00,312.00,312.00,673000 04/08/19,SMGR,13650.00,13750.00,13325.00,13575.00,6602400 04/08/19,SMMA,9750.00,9750.00,9750.00,9750.00,2100 04/08/19,SMMT,169.00,169.00,162.00,164.00,39800 04/08/19,SMRA,1110.00,1130.00,1095.00,1100.00,17728500 04/08/19,SMRU,354.00,354.00,310.00,320.00,817800 04/08/19,SMSM,1660.00,1685.00,1570.00,1570.00,6720500 04/08/19,SOCI,163.00,166.00,159.00,160.00,1807200 04/08/19,SONA,5300.00,5300.00,5300.00,5300.00,200 04/08/19,SOSS,446.00,446.00,402.00,430.00,19800 04/08/19,SOSS-W,36.00,39.00,35.00,37.00,521700 04/08/19,SOTS,274.00,274.00,248.00,274.00,39700 04/08/19,SOTS-W,71.00,78.00,71.00,71.00,10400 04/08/19,SPMA,264.00,280.00,262.00,274.00,17800 04/08/19,SPTO,955.00,955.00,935.00,940.00,5376600 04/08/19,SQMI,256.00,260.00,248.00,250.00,2148800 04/08/19,SRAJ,204.00,204.00,204.00,204.00,100 04/08/19,SRIL,336.00,338.00,336.00,336.00,15833900 04/08/19,SRSN,66.00,66.00,64.00,65.00,1635800 04/08/19,SRTG,3730.00,3790.00,3700.00,3720.00,5300 04/08/19,SSIA,555.00,570.00,550.00,555.00,34708800 04/08/19,SSMS,1055.00,1055.00,1025.00,1030.00,7795600 04/08/19,SSTM,342.00,382.00,342.00,382.00,5100 04/08/19,STAR,101.00,102.00,96.00,100.00,23405100 04/08/19,STTP,3300.00,3300.00,3300.00,3300.00,0 04/08/19,SUGI,50.00,50.00,50.00,50.00,400 04/08/19,SULI,99.00,103.00,95.00,96.00,7838200 04/08/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 04/08/19,SURE,2510.00,2510.00,2510.00,2510.00,0 04/08/19,SWAT,118.00,119.00,115.00,117.00,3686100 04/08/19,TALF,318.00,318.00,318.00,318.00,100 04/08/19,TAMU,4430.00,4460.00,4370.00,4440.00,2724400 04/08/19,TARA,755.00,790.00,740.00,755.00,50689500 04/08/19,TAXI,90.00,90.00,90.00,90.00,0 04/08/19,TBIG,3920.00,4090.00,3890.00,3990.00,980000 04/08/19,TBLA,900.00,900.00,845.00,875.00,2498200 04/08/19,TBMS,930.00,930.00,840.00,840.00,15700 04/08/19,TCID,16350.00,16350.00,16350.00,16350.00,0 04/08/19,TCPI,3500.00,3550.00,3400.00,3410.00,33800 04/08/19,TDPM,298.00,300.00,294.00,300.00,20183400 04/08/19,TELE,745.00,745.00,700.00,700.00,25400 04/08/19,TFCO,640.00,640.00,640.00,640.00,100 04/08/19,TGKA,3700.00,3700.00,3700.00,3700.00,0 04/08/19,TGRA,785.00,790.00,770.00,775.00,21739000 04/08/19,TIFA,190.00,190.00,186.00,186.00,12200 04/08/19,TINS,1385.00,1390.00,1330.00,1375.00,30341700 04/08/19,TIRA,240.00,240.00,210.00,236.00,1600 04/08/19,TIRT,74.00,74.00,68.00,70.00,5800 04/08/19,TKIM,10300.00,10475.00,10000.00,10300.00,1500200 04/08/19,TLKM,4020.00,4030.00,3940.00,3980.00,113095000 04/08/19,TMAS,780.00,780.00,770.00,770.00,10600 04/08/19,TMPI,50.00,50.00,50.00,50.00,0 04/08/19,TMPO,154.00,154.00,154.00,154.00,100 04/08/19,TNCA,320.00,320.00,288.00,300.00,8500 04/08/19,TOBA,1590.00,1590.00,1590.00,1590.00,3200 04/08/19,TOPS,755.00,755.00,735.00,735.00,3214000 04/08/19,TOTL,620.00,620.00,605.00,610.00,958800 04/08/19,TOTO,400.00,400.00,398.00,400.00,12400 04/08/19,TOWR,800.00,800.00,750.00,755.00,22947100 04/08/19,TPIA,5525.00,5550.00,5075.00,5225.00,6079100 04/08/19,TPMA,274.00,274.00,274.00,274.00,24300 04/08/19,TRAM,131.00,133.00,115.00,117.00,1219240900 04/08/19,TRAM-W,58.00,58.00,50.00,53.00,252000 04/08/19,TRIL,50.00,50.00,50.00,50.00,10000 04/08/19,TRIM,144.00,145.00,140.00,140.00,634800 04/08/19,TRIO,206.00,214.00,206.00,214.00,300 04/08/19,TRIS,252.00,252.00,252.00,252.00,200 04/08/19,TRST,410.00,410.00,410.00,410.00,500 04/08/19,TRUK,116.00,120.00,116.00,118.00,2456800 04/08/19,TRUS,360.00,360.00,360.00,360.00,100 04/08/19,TSPC,1800.00,1850.00,1795.00,1795.00,1156700 04/08/19,TUGU,2730.00,2730.00,2730.00,2730.00,80000 04/08/19,TURI,1170.00,1170.00,1155.00,1155.00,346900 04/08/19,ULTJ,1230.00,1250.00,1210.00,1215.00,486300 04/08/19,UNIC,5200.00,5375.00,5100.00,5350.00,7500 04/08/19,UNIT,220.00,224.00,212.00,222.00,11200 04/08/19,UNSP,115.00,117.00,112.00,113.00,185200 04/08/19,UNTR,26350.00,26600.00,25825.00,25900.00,4223600 04/08/19,UNVR,49025.00,49250.00,48075.00,48200.00,1487500 04/08/19,URBN,2320.00,2320.00,2300.00,2300.00,16358500 04/08/19,URBN-W,93.00,99.00,80.00,80.00,3238400 04/08/19,VICO,106.00,106.00,100.00,102.00,3400 04/08/19,VINS,109.00,109.00,107.00,107.00,400 04/08/19,VINS-W,35.00,36.00,35.00,36.00,103700 04/08/19,VIVA,150.00,153.00,147.00,150.00,10325600 04/08/19,VOKS,304.00,304.00,294.00,296.00,2182400 04/08/19,VRNA,125.00,125.00,125.00,125.00,400 04/08/19,WAPO,92.00,92.00,86.00,90.00,35600 04/08/19,WEGE,404.00,408.00,396.00,406.00,42084000 04/08/19,WEHA,152.00,152.00,151.00,151.00,2137700 04/08/19,WICO,615.00,615.00,530.00,575.00,3400 04/08/19,WIIM,262.00,262.00,244.00,250.00,9482000 04/08/19,WIKA,2230.00,2230.00,2130.00,2140.00,27621800 04/08/19,WINS,228.00,228.00,220.00,228.00,43300 04/08/19,WOMF,358.00,364.00,354.00,358.00,823500 04/08/19,WOOD,850.00,865.00,835.00,840.00,13929000 04/08/19,WSBP,408.00,410.00,400.00,402.00,128306600 04/08/19,WSKT,1995.00,1995.00,1925.00,1940.00,56432900 04/08/19,WTON,595.00,615.00,585.00,615.00,37964200 04/08/19,XBID,546.00,546.00,546.00,546.00,0 04/08/19,XBLQ,500.00,500.00,500.00,500.00,0 04/08/19,XBNI,1114.00,1114.00,1114.00,1114.00,100 04/08/19,XBSK,392.00,392.00,392.00,392.00,0 04/08/19,XCID,71.00,71.00,70.00,70.00,131600 04/08/19,XCIS,105.00,105.00,104.00,104.00,12000 04/08/19,XDIF,509.00,509.00,509.00,509.00,0 04/08/19,XIHD,526.00,526.00,525.00,525.00,5700 04/08/19,XIIC,1155.00,1155.00,1155.00,1155.00,100 04/08/19,XIIF,703.00,703.00,703.00,703.00,0 04/08/19,XIIT,570.00,570.00,568.00,568.00,3600 04/08/19,XIJI,712.00,712.00,712.00,712.00,100 04/08/19,XIPI,178.00,178.00,174.00,174.00,3000 04/08/19,XISB,398.00,398.00,398.00,398.00,0 04/08/19,XISC,794.00,794.00,794.00,794.00,900 04/08/19,XISI,366.00,366.00,366.00,366.00,0 04/08/19,XISR,405.00,405.00,405.00,405.00,6500 04/08/19,XMTS,531.00,531.00,531.00,531.00,0 04/08/19,XPDV,508.00,508.00,508.00,508.00,0 04/08/19,XPES,457.00,457.00,457.00,457.00,0 04/08/19,XPFT,548.00,548.00,548.00,548.00,0 04/08/19,XPID,545.00,545.00,545.00,545.00,100 04/08/19,XPLC,514.00,514.00,514.00,514.00,0 04/08/19,XPLQ,544.00,544.00,544.00,544.00,0 04/08/19,XPSG,451.00,451.00,451.00,451.00,0 04/08/19,XSBC,114.00,114.00,114.00,114.00,0 04/08/19,YELO,296.00,298.00,288.00,290.00,2211400 04/08/19,YELO-W,56.00,56.00,51.00,51.00,1036600 04/08/19,YPAS,535.00,535.00,535.00,535.00,0 04/08/19,YULE,145.00,149.00,144.00,149.00,12400 04/08/19,ZBRA,50.00,50.00,50.00,50.00,0 04/08/19,ZINC,585.00,590.00,575.00,580.00,103180200 04/08/19,ZONE,496.00,496.00,490.00,494.00,51400