,,,,,, 04/05/19,AALI,12400.00,12475.00,12100.00,12400.00,1201800 04/05/19,ABBA,88.00,90.00,86.00,88.00,6545800 04/05/19,ABDA,5750.00,5750.00,5750.00,5750.00,0 04/05/19,ABMM,1925.00,1925.00,1925.00,1925.00,2100 04/05/19,ACES,1660.00,1665.00,1560.00,1660.00,44931800 04/05/19,ACST,1550.00,1570.00,1550.00,1565.00,72600 04/05/19,ADES,1125.00,1130.00,1110.00,1110.00,34100 04/05/19,ADHI,1705.00,1720.00,1685.00,1690.00,10732900 04/05/19,ADMF,10850.00,10850.00,10650.00,10725.00,75000 04/05/19,ADMG,310.00,316.00,306.00,314.00,1208700 04/05/19,ADRO,1295.00,1295.00,1255.00,1260.00,69437600 04/05/19,AGII,555.00,560.00,545.00,555.00,674700 04/05/19,AGRO,324.00,326.00,318.00,320.00,2324700 04/05/19,AGRS,300.00,300.00,282.00,290.00,11400 04/05/19,AHAP,61.00,61.00,60.00,60.00,187700 04/05/19,AIMS,180.00,180.00,180.00,180.00,0 04/05/19,AISA,168.00,168.00,168.00,168.00,0 04/05/19,AKKU,50.00,50.00,50.00,50.00,400 04/05/19,AKPI,570.00,600.00,500.00,600.00,6300 04/05/19,AKRA,4750.00,4770.00,4700.00,4770.00,3756800 04/05/19,AKSI,346.00,360.00,340.00,354.00,13200 04/05/19,ALDO,346.00,350.00,334.00,338.00,129700 04/05/19,ALKA,380.00,380.00,368.00,368.00,800 04/05/19,ALMI,755.00,760.00,750.00,755.00,578600 04/05/19,ALTO,396.00,396.00,396.00,396.00,1100 04/05/19,AMAG,298.00,298.00,298.00,298.00,5000 04/05/19,AMFG,5725.00,5725.00,5725.00,5725.00,0 04/05/19,AMIN,392.00,392.00,392.00,392.00,0 04/05/19,AMRT,910.00,915.00,905.00,915.00,136700 04/05/19,ANDI,1650.00,1680.00,1650.00,1650.00,3400 04/05/19,ANJT,995.00,995.00,985.00,985.00,122600 04/05/19,ANTM,910.00,925.00,900.00,905.00,33851900 04/05/19,APEX,930.00,930.00,930.00,930.00,100 04/05/19,APIC,560.00,580.00,560.00,580.00,13211800 04/05/19,APIC-W,560.00,446.00,446.00,446.00,0 04/05/19,APII,181.00,186.00,181.00,183.00,4500 04/05/19,APLI,82.00,82.00,82.00,82.00,0 04/05/19,APLN,164.00,171.00,163.00,166.00,7516100 04/05/19,APOL,58.00,58.00,58.00,58.00,0 04/05/19,ARGO,825.00,825.00,825.00,825.00,0 04/05/19,ARII,900.00,900.00,900.00,900.00,2000 04/05/19,ARMY,328.00,330.00,320.00,328.00,60200 04/05/19,ARNA,510.00,510.00,500.00,510.00,34500 04/05/19,ARTA,630.00,630.00,630.00,630.00,0 04/05/19,ARTI,50.00,50.00,50.00,50.00,6500 04/05/19,ARTO,155.00,155.00,155.00,155.00,100 04/05/19,ASBI,310.00,310.00,310.00,310.00,800 04/05/19,ASDM,1085.00,1085.00,1085.00,1085.00,0 04/05/19,ASGR,1405.00,1430.00,1390.00,1400.00,27700 04/05/19,ASII,7575.00,7650.00,7500.00,7600.00,30089700 04/05/19,ASJT,290.00,290.00,290.00,290.00,0 04/05/19,ASMI,580.00,580.00,580.00,580.00,603400 04/05/19,ASRI,340.00,340.00,332.00,334.00,13713100 04/05/19,ASRM,2400.00,2400.00,2400.00,2400.00,100 04/05/19,ASSA,775.00,835.00,775.00,800.00,8304900 04/05/19,ATIC,825.00,825.00,825.00,825.00,0 04/05/19,ATPK,194.00,194.00,194.00,194.00,0 04/05/19,AUTO,1590.00,1625.00,1590.00,1620.00,314100 04/05/19,BABP,50.00,50.00,50.00,50.00,106800 04/05/19,BABP-W2,45.00,45.00,27.00,41.00,5800 04/05/19,BABP-W3,49.00,49.00,46.00,49.00,15200 04/05/19,BACA,300.00,300.00,300.00,300.00,1500 04/05/19,BACA-W2,300.00,100.00,100.00,100.00,0 04/05/19,BAJA,101.00,101.00,98.00,100.00,131100 04/05/19,BALI,1445.00,1445.00,1445.00,1445.00,0 04/05/19,BAPA,98.00,99.00,93.00,95.00,181100 04/05/19,BATA,560.00,565.00,555.00,560.00,90600 04/05/19,BAYU,1875.00,1875.00,1875.00,1875.00,2100 04/05/19,BBCA,27800.00,27800.00,27525.00,27525.00,6105700 04/05/19,BBHI,160.00,160.00,160.00,160.00,9600 04/05/19,BBKP,312.00,314.00,310.00,314.00,4669700 04/05/19,BBLD,462.00,462.00,462.00,462.00,300 04/05/19,BBMD,1520.00,1520.00,1520.00,1520.00,0 04/05/19,BBNI,9750.00,9850.00,9625.00,9625.00,8046400 04/05/19,BBNP,2200.00,2200.00,2200.00,2200.00,0 04/05/19,BBRI,4260.00,4290.00,4250.00,4260.00,68749900 04/05/19,BBRM,50.00,50.00,50.00,50.00,20400 04/05/19,BBTN,2390.00,2420.00,2370.00,2370.00,15241700 04/05/19,BBYB,280.00,280.00,270.00,270.00,179000 04/05/19,BCAP,141.00,151.00,141.00,148.00,324500 04/05/19,BCIC,450.00,450.00,450.00,450.00,0 04/05/19,BCIP,81.00,82.00,79.00,81.00,3923700 04/05/19,BDMN,9450.00,9450.00,9375.00,9400.00,461900 04/05/19,BEEF,218.00,220.00,202.00,204.00,8231700 04/05/19,BEEF-W,54.00,68.00,54.00,58.00,5357700 04/05/19,BEKS,50.00,50.00,50.00,50.00,36700 04/05/19,BELL,246.00,246.00,244.00,246.00,763700 04/05/19,BEST,280.00,280.00,274.00,280.00,11748400 04/05/19,BFIN,685.00,690.00,685.00,690.00,4523800 04/05/19,BGTG,90.00,90.00,83.00,83.00,4844400 04/05/19,BHIT,79.00,82.00,79.00,81.00,10453800 04/05/19,BIKA,220.00,250.00,212.00,250.00,35900 04/05/19,BIMA,54.00,54.00,51.00,53.00,2600 04/05/19,BINA,740.00,740.00,740.00,740.00,459300 04/05/19,BIPI,50.00,50.00,50.00,50.00,52700 04/05/19,BIPP,78.00,80.00,78.00,80.00,7400 04/05/19,BIPP-W2,78.00,1.00,1.00,1.00,0 04/05/19,BIRD,3390.00,3440.00,3370.00,3390.00,1026500 04/05/19,BISI,1400.00,1430.00,1395.00,1430.00,446500 04/05/19,BJBR,2080.00,2080.00,2020.00,2040.00,9649700 04/05/19,BJTM,660.00,670.00,655.00,670.00,18456500 04/05/19,BKDP,61.00,61.00,59.00,59.00,126400 04/05/19,BKSL,108.00,109.00,106.00,107.00,51480600 04/05/19,BKSL-W,31.00,31.00,30.00,30.00,1071400 04/05/19,BKSW,181.00,185.00,171.00,184.00,700 04/05/19,BLTA,50.00,50.00,50.00,50.00,864900 04/05/19,BLTZ,4950.00,4950.00,4950.00,4950.00,0 04/05/19,BMAS,338.00,338.00,338.00,338.00,0 04/05/19,BMRI,7675.00,7675.00,7525.00,7550.00,27343800 04/05/19,BMSR,117.00,141.00,117.00,131.00,2100 04/05/19,BMTR,348.00,356.00,342.00,352.00,12920900 04/05/19,BNBA,290.00,292.00,290.00,292.00,8900 04/05/19,BNBR,50.00,50.00,50.00,50.00,100 04/05/19,BNGA,1120.00,1125.00,1100.00,1115.00,872300 04/05/19,BNII,278.00,280.00,268.00,276.00,1717200 04/05/19,BNLI,900.00,935.00,900.00,920.00,23846900 04/05/19,BOGA,770.00,775.00,765.00,770.00,5638300 04/05/19,BOGA-W,770.00,520.00,520.00,520.00,0 04/05/19,BOLT,880.00,880.00,870.00,875.00,100000 04/05/19,BORN,50.00,50.00,50.00,50.00,0 04/05/19,BOSS,1775.00,1775.00,1765.00,1775.00,172200 04/05/19,BPFI,650.00,650.00,650.00,650.00,0 04/05/19,BPII,6500.00,6500.00,6500.00,6500.00,0 04/05/19,BPTR,82.00,82.00,76.00,79.00,34100 04/05/19,BRAM,9300.00,9300.00,9300.00,9300.00,0 04/05/19,BRIS,540.00,540.00,530.00,530.00,6974700 04/05/19,BRMS,50.00,50.00,50.00,50.00,0 04/05/19,BRNA,1155.00,1155.00,1155.00,1155.00,0 04/05/19,BRPT,3540.00,3600.00,3430.00,3600.00,26807300 04/05/19,BRPT-W,1580.00,1645.00,1580.00,1645.00,17500 04/05/19,BSDE,1490.00,1495.00,1455.00,1455.00,20539100 04/05/19,BSIM,565.00,565.00,555.00,555.00,600 04/05/19,BSIM-W3,85.00,85.00,85.00,85.00,100 04/05/19,BSSR,2320.00,2330.00,2270.00,2300.00,24600 04/05/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 04/05/19,BTEK,120.00,123.00,110.00,123.00,8436200 04/05/19,BTEL,50.00,50.00,50.00,50.00,0 04/05/19,BTON,250.00,264.00,250.00,252.00,262500 04/05/19,BTPN,3640.00,3640.00,3590.00,3640.00,658800 04/05/19,BTPS,2220.00,2250.00,2210.00,2250.00,36163900 04/05/19,BUDI,99.00,100.00,97.00,97.00,2321800 04/05/19,BUKK,1960.00,1960.00,1910.00,1950.00,37900 04/05/19,BULL,181.00,182.00,177.00,177.00,31963100 04/05/19,BULL-W,82.00,84.00,78.00,81.00,481700 04/05/19,BULL-W2,25.00,25.00,22.00,23.00,4772000 04/05/19,BUMI,118.00,119.00,112.00,113.00,180098700 04/05/19,BUVA,135.00,137.00,134.00,135.00,16944500 04/05/19,BVIC,169.00,169.00,167.00,167.00,16600 04/05/19,BWPT,177.00,177.00,171.00,171.00,23500400 04/05/19,BYAN,19000.00,19000.00,19000.00,19000.00,20500 04/05/19,CAKK,175.00,185.00,121.00,121.00,269998200 04/05/19,CAKK-W,56.00,59.00,43.00,48.00,14910500 04/05/19,CAMP,640.00,655.00,625.00,635.00,2111900 04/05/19,CANI,181.00,181.00,178.00,179.00,2500 04/05/19,CARS,2750.00,2770.00,2730.00,2730.00,1513100 04/05/19,CASA,304.00,304.00,302.00,302.00,3050100 04/05/19,CASA-W,304.00,146.00,146.00,146.00,0 04/05/19,CASS,720.00,720.00,680.00,695.00,3900 04/05/19,CEKA,1025.00,1025.00,1010.00,1015.00,14100 04/05/19,CENT,90.00,90.00,88.00,89.00,2225400 04/05/19,CFIN,340.00,344.00,332.00,334.00,273800 04/05/19,CINT,288.00,288.00,260.00,288.00,8900 04/05/19,CITA,1540.00,1540.00,1450.00,1500.00,17200 04/05/19,CITY,312.00,326.00,310.00,326.00,152600 04/05/19,CITY-W,130.00,145.00,130.00,139.00,55800 04/05/19,CKRA,76.00,76.00,76.00,76.00,0 04/05/19,CLAY,3170.00,3170.00,3000.00,3170.00,191300 04/05/19,CLEO,276.00,278.00,272.00,272.00,10303600 04/05/19,CLPI,730.00,730.00,690.00,725.00,15800 04/05/19,CMNP,1280.00,1285.00,1275.00,1280.00,19800 04/05/19,CMPP,226.00,226.00,214.00,218.00,427100 04/05/19,CNKO,50.00,50.00,50.00,50.00,0 04/05/19,CNTB,250.00,250.00,250.00,250.00,0 04/05/19,CNTX,540.00,540.00,540.00,540.00,1400 04/05/19,COCO,955.00,960.00,925.00,925.00,11259000 04/05/19,COCO-W,376.00,394.00,376.00,384.00,1900 04/05/19,COWL,274.00,274.00,262.00,266.00,379500 04/05/19,CPIN,6125.00,6400.00,5975.00,6325.00,14784200 04/05/19,CPRO,50.00,50.00,50.00,50.00,128500 04/05/19,CSAP,590.00,670.00,590.00,665.00,320900 04/05/19,CSIS,130.00,130.00,120.00,124.00,5613100 04/05/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 04/05/19,CTRA,1120.00,1120.00,1085.00,1100.00,24947900 04/05/19,CTTH,112.00,113.00,108.00,112.00,49100 04/05/19,DART,280.00,310.00,280.00,310.00,30700 04/05/19,DAYA,210.00,210.00,210.00,210.00,100 04/05/19,DEAL,1315.00,1375.00,1295.00,1360.00,120533500 04/05/19,DEAL-W,1000.00,1010.00,1000.00,1010.00,1098700 04/05/19,DEFI,1880.00,1880.00,1880.00,1880.00,100 04/05/19,DEWA,50.00,50.00,50.00,50.00,18600 04/05/19,DFAM,810.00,815.00,800.00,810.00,508100 04/05/19,DFAM-W,810.00,640.00,640.00,640.00,0 04/05/19,DGIK,50.00,50.00,50.00,50.00,6500 04/05/19,DIGI,1720.00,1725.00,1700.00,1720.00,23100 04/05/19,DILD,352.00,352.00,342.00,352.00,137700 04/05/19,DIVA,3060.00,3060.00,2900.00,2930.00,1615700 04/05/19,DKFT,228.00,230.00,212.00,220.00,160300 04/05/19,DLTA,7150.00,7250.00,7000.00,7175.00,6200 04/05/19,DMAS,230.00,238.00,230.00,236.00,17530800 04/05/19,DNAR,250.00,250.00,246.00,246.00,11100 04/05/19,DNET,3220.00,3230.00,3220.00,3230.00,15100 04/05/19,DOID,555.00,580.00,555.00,575.00,21551600 04/05/19,DPNS,322.00,322.00,322.00,322.00,600 04/05/19,DPUM,130.00,133.00,128.00,132.00,228600 04/05/19,DSFI,125.00,126.00,124.00,126.00,2407100 04/05/19,DSNG,396.00,402.00,396.00,400.00,2978600 04/05/19,DSSA,14525.00,14525.00,14525.00,14525.00,200 04/05/19,DUCK,1390.00,1405.00,1385.00,1400.00,76900 04/05/19,DUTI,5500.00,5500.00,5450.00,5450.00,200 04/05/19,DVLA,2180.00,2180.00,2110.00,2120.00,3000 04/05/19,DWGL,99.00,100.00,92.00,96.00,277200 04/05/19,DWGL-W,26.00,26.00,24.00,25.00,1011300 04/05/19,DYAN,97.00,108.00,95.00,105.00,69870100 04/05/19,ECII,1090.00,1090.00,1090.00,1090.00,2100 04/05/19,EKAD,830.00,830.00,825.00,830.00,87200 04/05/19,ELSA,370.00,372.00,364.00,370.00,9620700 04/05/19,ELTY,50.00,50.00,50.00,50.00,500 04/05/19,EMDE,240.00,246.00,240.00,246.00,1500 04/05/19,EMTK,8275.00,8350.00,8275.00,8350.00,400 04/05/19,ENRG,58.00,58.00,54.00,56.00,67434400 04/05/19,EPMT,2250.00,2250.00,2250.00,2250.00,30300 04/05/19,ERAA,1795.00,1800.00,1725.00,1735.00,13908000 04/05/19,ERTX,122.00,122.00,122.00,122.00,1000 04/05/19,ESSA,402.00,406.00,386.00,390.00,48058900 04/05/19,ESTI,84.00,88.00,84.00,87.00,91600 04/05/19,ETWA,78.00,78.00,71.00,75.00,44100 04/05/19,EXCL,2640.00,2660.00,2570.00,2630.00,9096200 04/05/19,FAST,1805.00,1805.00,1805.00,1805.00,1400 04/05/19,FASW,8400.00,8400.00,8200.00,8275.00,31700 04/05/19,FILM,820.00,845.00,815.00,825.00,12217300 04/05/19,FINN,50.00,51.00,50.00,50.00,44785100 04/05/19,FIRE,6425.00,6425.00,6375.00,6425.00,1651700 04/05/19,FIRE-W,6425.00,6100.00,6100.00,6100.00,0 04/05/19,FISH,3740.00,3740.00,3740.00,3740.00,1000 04/05/19,FMII,685.00,685.00,685.00,685.00,500 04/05/19,FOOD,198.00,200.00,197.00,200.00,219600 04/05/19,FORU,106.00,106.00,106.00,106.00,0 04/05/19,FORZ,785.00,800.00,780.00,790.00,19195200 04/05/19,FORZ-W,785.00,500.00,500.00,500.00,0 04/05/19,FPNI,158.00,163.00,158.00,162.00,2543100 04/05/19,FREN,272.00,278.00,250.00,252.00,90013800 04/05/19,FREN-W,117.00,122.00,107.00,108.00,2782200 04/05/19,GAMA,50.00,52.00,50.00,51.00,39387300 04/05/19,GDST,90.00,97.00,90.00,93.00,240700 04/05/19,GDYR,2100.00,2100.00,2100.00,2100.00,0 04/05/19,GEMA,330.00,332.00,330.00,332.00,50100 04/05/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 04/05/19,GGRM,81100.00,81150.00,78725.00,79725.00,1912700 04/05/19,GHON,1100.00,1250.00,1060.00,1200.00,123600 04/05/19,GIAA,468.00,484.00,466.00,472.00,15498900 04/05/19,GJTL,685.00,685.00,660.00,670.00,5640000 04/05/19,GLOB,478.00,530.00,400.00,400.00,329400 04/05/19,GMCW,860.00,860.00,860.00,860.00,0 04/05/19,GMFI,276.00,276.00,264.00,264.00,5617900 04/05/19,GMTD,19900.00,19900.00,19900.00,19900.00,100 04/05/19,GOLD,428.00,428.00,428.00,428.00,300 04/05/19,GOLL,50.00,50.00,50.00,50.00,0 04/05/19,GOOD,1770.00,1780.00,1760.00,1780.00,73600 04/05/19,GPRA,100.00,100.00,98.00,99.00,350600 04/05/19,GREN,328.00,328.00,328.00,328.00,0 04/05/19,GSMF,113.00,113.00,110.00,110.00,1300 04/05/19,GTBO,238.00,238.00,220.00,226.00,1700 04/05/19,GWSA,197.00,230.00,190.00,206.00,9707700 04/05/19,GZCO,53.00,54.00,52.00,52.00,5602700 04/05/19,HADE,50.00,50.00,50.00,50.00,0 04/05/19,HDFA,166.00,174.00,166.00,174.00,300 04/05/19,HDTX,116.00,116.00,116.00,116.00,0 04/05/19,HEAL,3240.00,3250.00,3240.00,3240.00,50600 04/05/19,HELI,135.00,138.00,129.00,129.00,289200 04/05/19,HELI-W,23.00,24.00,21.00,22.00,3102700 04/05/19,HERO,985.00,985.00,945.00,950.00,1500 04/05/19,HEXA,3060.00,3220.00,3060.00,3150.00,26100 04/05/19,HITS,645.00,700.00,645.00,685.00,35700 04/05/19,HKMU,352.00,354.00,350.00,354.00,13269300 04/05/19,HMSP,3770.00,3770.00,3720.00,3720.00,19031700 04/05/19,HOKI,640.00,650.00,625.00,630.00,25690600 04/05/19,HOKI-W,600.00,610.00,580.00,610.00,20500 04/05/19,HOME,82.00,86.00,82.00,83.00,23699800 04/05/19,HOTL,99.00,104.00,99.00,100.00,2340700 04/05/19,HRTA,256.00,256.00,252.00,256.00,363300 04/05/19,HRUM,1370.00,1380.00,1335.00,1350.00,3011300 04/05/19,IATA,50.00,50.00,50.00,50.00,0 04/05/19,IBFN,232.00,236.00,232.00,232.00,3900 04/05/19,IBFN-W,41.00,47.00,41.00,47.00,7300 04/05/19,IBST,8300.00,8300.00,8300.00,8300.00,0 04/05/19,ICBP,9075.00,9100.00,9000.00,9025.00,6358500 04/05/19,ICON,96.00,97.00,96.00,97.00,15300 04/05/19,IDPR,420.00,420.00,410.00,414.00,234600 04/05/19,IGAR,376.00,378.00,374.00,378.00,6200 04/05/19,IIKP,175.00,175.00,166.00,166.00,576404500 04/05/19,IKAI,187.00,187.00,180.00,185.00,11929100 04/05/19,IKBI,272.00,302.00,272.00,302.00,7900 04/05/19,IMAS,2750.00,2750.00,2690.00,2690.00,118900 04/05/19,IMJS,655.00,655.00,620.00,620.00,5231600 04/05/19,IMPC,880.00,895.00,845.00,895.00,362300 04/05/19,INAF,4450.00,4450.00,4310.00,4370.00,16900 04/05/19,INAI,436.00,436.00,430.00,436.00,13800 04/05/19,INCF,302.00,302.00,294.00,294.00,1100 04/05/19,INCI,530.00,545.00,530.00,545.00,29200 04/05/19,INCO,3500.00,3500.00,3380.00,3450.00,4441200 04/05/19,INDF,6475.00,6525.00,6425.00,6475.00,11060000 04/05/19,INDR,4600.00,4990.00,4510.00,4980.00,58200 04/05/19,INDS,2050.00,2050.00,2000.00,2000.00,72700 04/05/19,INDX,78.00,78.00,75.00,75.00,125000 04/05/19,INDY,1740.00,1760.00,1700.00,1760.00,6414000 04/05/19,INKP,7750.00,8275.00,7750.00,8125.00,10458100 04/05/19,INPC,74.00,74.00,73.00,73.00,500900 04/05/19,INPC-W,10.00,10.00,9.00,10.00,824100 04/05/19,INPP,630.00,790.00,630.00,775.00,700 04/05/19,INPS,3210.00,3230.00,3210.00,3220.00,387000 04/05/19,INRU,750.00,750.00,720.00,720.00,3600 04/05/19,INTA,482.00,482.00,482.00,482.00,100 04/05/19,INTA-W,482.00,258.00,258.00,258.00,0 04/05/19,INTD,167.00,167.00,167.00,167.00,0 04/05/19,INTP,22700.00,22700.00,22050.00,22225.00,418900 04/05/19,IPCC,1375.00,1375.00,1310.00,1330.00,327300 04/05/19,IPCM,374.00,376.00,370.00,370.00,697700 04/05/19,IPOL,97.00,97.00,94.00,96.00,109200 04/05/19,ISAT,2450.00,2630.00,2450.00,2620.00,6704600 04/05/19,ISSP,102.00,104.00,102.00,102.00,6349100 04/05/19,ITMA,780.00,850.00,775.00,835.00,102700 04/05/19,ITMG,21000.00,21100.00,20025.00,20200.00,2478100 04/05/19,ITTG,82.00,82.00,82.00,82.00,0 04/05/19,JAWA,133.00,133.00,133.00,133.00,100 04/05/19,JAYA,134.00,134.00,122.00,126.00,4445300 04/05/19,JAYA-W,38.00,42.00,36.00,37.00,2268000 04/05/19,JECC,6150.00,6150.00,6150.00,6150.00,100 04/05/19,JGLE,50.00,50.00,50.00,50.00,700 04/05/19,JIHD,478.00,478.00,478.00,478.00,200 04/05/19,JKON,330.00,340.00,330.00,340.00,3200 04/05/19,JKSW,63.00,63.00,60.00,60.00,24500 04/05/19,JMAS,835.00,840.00,835.00,840.00,300 04/05/19,JPFA,1750.00,1825.00,1730.00,1825.00,110893200 04/05/19,JRPT,590.00,600.00,585.00,590.00,4469200 04/05/19,JSKY,1435.00,1500.00,1350.00,1500.00,19377800 04/05/19,JSMR,6100.00,6150.00,6000.00,6050.00,9693700 04/05/19,JSPT,1140.00,1140.00,1140.00,1140.00,0 04/05/19,JTPE,695.00,705.00,695.00,705.00,1190300 04/05/19,KAEF,3670.00,3760.00,3670.00,3700.00,141400 04/05/19,KARW,89.00,89.00,80.00,86.00,17500 04/05/19,KBLI,334.00,336.00,326.00,332.00,6772400 04/05/19,KBLM,232.00,232.00,224.00,224.00,52300 04/05/19,KBLV,468.00,468.00,468.00,468.00,0 04/05/19,KBRI,50.00,50.00,50.00,50.00,0 04/05/19,KDSI,990.00,990.00,950.00,955.00,23400 04/05/19,KIAS,100.00,100.00,100.00,100.00,0 04/05/19,KICI,290.00,290.00,290.00,290.00,0 04/05/19,KIJA,246.00,248.00,236.00,246.00,29047200 04/05/19,KINO,2390.00,2390.00,2310.00,2380.00,67000 04/05/19,KIOS,1480.00,1480.00,1475.00,1475.00,300 04/05/19,KIOS-W,1480.00,1800.00,1800.00,1800.00,0 04/05/19,KKGI,294.00,300.00,286.00,288.00,225600 04/05/19,KLBF,1540.00,1540.00,1505.00,1520.00,8971300 04/05/19,KMTR,326.00,332.00,320.00,324.00,138000 04/05/19,KOBX,182.00,184.00,176.00,181.00,351600 04/05/19,KOIN,210.00,210.00,210.00,210.00,1200 04/05/19,KONI,298.00,298.00,298.00,298.00,800 04/05/19,KOPI,660.00,670.00,660.00,660.00,52800 04/05/19,KPAL,272.00,272.00,270.00,270.00,20200 04/05/19,KPAL-W,163.00,163.00,5.00,131.00,2300 04/05/19,KPAS,173.00,175.00,171.00,173.00,19326800 04/05/19,KPAS-W,48.00,48.00,41.00,45.00,4122200 04/05/19,KPIG,131.00,132.00,131.00,132.00,115000 04/05/19,KRAH,2480.00,2480.00,2480.00,2480.00,11200 04/05/19,KRAS,438.00,442.00,436.00,440.00,2402900 04/05/19,KREN,605.00,605.00,600.00,605.00,84031100 04/05/19,LAND,1040.00,1040.00,995.00,1020.00,38100 04/05/19,LAPD,50.00,50.00,50.00,50.00,0 04/05/19,LCGP,112.00,115.00,109.00,110.00,2911400 04/05/19,LCKM,326.00,326.00,326.00,326.00,70200 04/05/19,LEAD,61.00,62.00,53.00,55.00,160559500 04/05/19,LINK,4300.00,4400.00,4230.00,4300.00,804800 04/05/19,LION,590.00,590.00,585.00,590.00,10100 04/05/19,LMAS,58.00,58.00,58.00,58.00,0 04/05/19,LMPI,155.00,155.00,155.00,155.00,0 04/05/19,LMSH,620.00,620.00,620.00,620.00,0 04/05/19,LPCK,1890.00,1945.00,1890.00,1900.00,297800 04/05/19,LPGI,3000.00,3000.00,3000.00,3000.00,1000 04/05/19,LPIN,925.00,955.00,925.00,955.00,24700 04/05/19,LPKR,296.00,308.00,294.00,306.00,140529200 04/05/19,LPLI,134.00,134.00,134.00,134.00,0 04/05/19,LPPF,3850.00,4000.00,3830.00,3940.00,11894800 04/05/19,LPPS,101.00,102.00,100.00,100.00,158300 04/05/19,LRNA,106.00,123.00,105.00,109.00,1030400 04/05/19,LRNA-W,9.00,38.00,8.00,13.00,17867700 04/05/19,LSIP,1245.00,1255.00,1195.00,1230.00,20308500 04/05/19,LTLS,680.00,680.00,670.00,670.00,88800 04/05/19,LUCK,690.00,695.00,685.00,685.00,102200 04/05/19,MABA,56.00,58.00,54.00,55.00,2629792700 04/05/19,MAGP,50.00,50.00,50.00,50.00,0 04/05/19,MAIN,1135.00,1300.00,1120.00,1265.00,45187400 04/05/19,MAMI,131.00,131.00,130.00,131.00,53677100 04/05/19,MAMIP,131.00,600.00,600.00,600.00,0 04/05/19,MAPA,8600.00,8600.00,8450.00,8450.00,1500 04/05/19,MAPB,1745.00,1860.00,1730.00,1825.00,36300 04/05/19,MAPI,990.00,1015.00,990.00,990.00,12895600 04/05/19,MARI,258.00,260.00,256.00,260.00,7312100 04/05/19,MARK,494.00,496.00,490.00,492.00,2139700 04/05/19,MASA,815.00,825.00,815.00,820.00,4283200 04/05/19,MAYA,7400.00,7400.00,7400.00,7400.00,0 04/05/19,MBAP,2830.00,2830.00,2800.00,2830.00,23300 04/05/19,MBSS,575.00,585.00,575.00,575.00,1206600 04/05/19,MBTO,132.00,133.00,132.00,133.00,63400 04/05/19,MCAS,3730.00,3730.00,3650.00,3690.00,2422900 04/05/19,MCOR,154.00,154.00,151.00,151.00,1331600 04/05/19,MDIA,134.00,135.00,130.00,130.00,140800 04/05/19,MDKA,3360.00,3390.00,3300.00,3390.00,101300 04/05/19,MDKI,258.00,260.00,258.00,260.00,1200 04/05/19,MDLN,260.00,262.00,256.00,262.00,9443600 04/05/19,MDRN,50.00,50.00,50.00,50.00,300 04/05/19,MEDC,885.00,890.00,855.00,860.00,22250800 04/05/19,MEDC-W,282.00,282.00,264.00,266.00,886500 04/05/19,MEGA,5725.00,5725.00,5725.00,5725.00,100 04/05/19,MERK,4040.00,4050.00,3990.00,4010.00,151100 04/05/19,META,200.00,202.00,200.00,202.00,106100 04/05/19,MFIN,1075.00,1075.00,1075.00,1075.00,5000 04/05/19,MFMI,520.00,520.00,520.00,520.00,0 04/05/19,MGNA,50.00,50.00,50.00,50.00,900 04/05/19,MGRO,915.00,930.00,915.00,920.00,4555700 04/05/19,MICE,416.00,416.00,404.00,416.00,9000 04/05/19,MIDI,1020.00,1020.00,1020.00,1020.00,0 04/05/19,MIKA,2010.00,2010.00,1935.00,1975.00,1870100 04/05/19,MINA,1250.00,1450.00,1250.00,1320.00,65282500 04/05/19,MIRA,50.00,50.00,50.00,50.00,0 04/05/19,MITI,51.00,51.00,51.00,51.00,0 04/05/19,MKNT,172.00,175.00,170.00,172.00,799500 04/05/19,MKPI,15900.00,15900.00,15900.00,15900.00,0 04/05/19,MLBI,19200.00,19325.00,19200.00,19325.00,3100 04/05/19,MLIA,1565.00,1580.00,1565.00,1580.00,1358800 04/05/19,MLPL,117.00,119.00,117.00,118.00,4125000 04/05/19,MLPT,1380.00,1380.00,1380.00,1380.00,0 04/05/19,MMLP,420.00,426.00,420.00,426.00,10100 04/05/19,MNCN,765.00,795.00,765.00,790.00,31188400 04/05/19,MOLI,1140.00,1145.00,1140.00,1145.00,31800 04/05/19,MPMX,1120.00,1120.00,1085.00,1090.00,545800 04/05/19,MPOW,105.00,106.00,105.00,105.00,38400 04/05/19,MPPA,236.00,238.00,220.00,224.00,9093800 04/05/19,MPRO,710.00,710.00,705.00,705.00,13000 04/05/19,MRAT,167.00,170.00,166.00,170.00,197100 04/05/19,MREI,6400.00,6400.00,6400.00,6400.00,0 04/05/19,MSIN,290.00,290.00,286.00,288.00,883900 04/05/19,MSKY,995.00,1000.00,950.00,950.00,115700 04/05/19,MTDL,1055.00,1100.00,1050.00,1090.00,12859700 04/05/19,MTFN,50.00,50.00,50.00,50.00,0 04/05/19,MTLA,454.00,454.00,452.00,452.00,652200 04/05/19,MTRA,376.00,376.00,376.00,376.00,17500 04/05/19,MTSM,222.00,242.00,202.00,202.00,15100 04/05/19,MTWI,68.00,68.00,63.00,65.00,252400 04/05/19,MYOH,1305.00,1350.00,1280.00,1300.00,158200 04/05/19,MYOR,2520.00,2530.00,2490.00,2500.00,2373200 04/05/19,MYRX,101.00,102.00,100.00,101.00,447079200 04/05/19,MYRXP,101.00,50.00,50.00,50.00,0 04/05/19,MYTX,85.00,85.00,77.00,77.00,1079600 04/05/19,NAGA,266.00,266.00,248.00,252.00,78700 04/05/19,NASA,645.00,645.00,635.00,635.00,1998700 04/05/19,NASA-W,645.00,625.00,625.00,625.00,0 04/05/19,NATO,710.00,715.00,705.00,705.00,10082500 04/05/19,NATO-W,400.00,400.00,400.00,400.00,2500 04/05/19,NELY,154.00,154.00,154.00,154.00,0 04/05/19,NFCX,2890.00,2960.00,2880.00,2920.00,4597300 04/05/19,NICK,214.00,230.00,214.00,228.00,5724600 04/05/19,NIKL,2520.00,2570.00,2450.00,2500.00,41800 04/05/19,NIPS,390.00,390.00,386.00,388.00,1847700 04/05/19,NIRO,130.00,135.00,130.00,132.00,230500 04/05/19,NISP,895.00,905.00,880.00,880.00,122700 04/05/19,NOBU,990.00,990.00,990.00,990.00,0 04/05/19,NRCA,400.00,406.00,400.00,404.00,68900 04/05/19,NUSA,78.00,80.00,76.00,76.00,705774900 04/05/19,NUSA-W,17.00,18.00,16.00,17.00,5755400 04/05/19,OASA,294.00,294.00,294.00,294.00,0 04/05/19,OCAP,2100.00,2100.00,2100.00,2100.00,0 04/05/19,OKAS,141.00,141.00,140.00,140.00,54700 04/05/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 04/05/19,PADI,675.00,675.00,675.00,675.00,4300 04/05/19,PALM,262.00,262.00,258.00,258.00,21900 04/05/19,PANI,120.00,129.00,118.00,119.00,1141200 04/05/19,PANR,386.00,388.00,386.00,388.00,1427100 04/05/19,PANS,1385.00,1385.00,1360.00,1375.00,17200 04/05/19,PBID,1075.00,1090.00,1060.00,1080.00,7500 04/05/19,PBRX,550.00,550.00,540.00,550.00,62000 04/05/19,PBSA,685.00,685.00,675.00,675.00,1000 04/05/19,PCAR,4530.00,4530.00,4530.00,4530.00,3000 04/05/19,PDES,1330.00,1330.00,1330.00,1330.00,0 04/05/19,PEGE,171.00,171.00,171.00,171.00,0 04/05/19,PEHA,2220.00,2280.00,2220.00,2220.00,40400 04/05/19,PGAS,2310.00,2330.00,2270.00,2280.00,18035700 04/05/19,PGLI,282.00,298.00,282.00,298.00,200 04/05/19,PICO,284.00,284.00,262.00,282.00,900 04/05/19,PJAA,1350.00,1350.00,1350.00,1350.00,5300 04/05/19,PKPK,96.00,100.00,95.00,95.00,313200 04/05/19,PLAS,50.00,50.00,50.00,50.00,0 04/05/19,PLIN,3800.00,3800.00,3800.00,3800.00,0 04/05/19,PNBN,1360.00,1390.00,1355.00,1375.00,4477300 04/05/19,PNBS,64.00,64.00,62.00,63.00,2479900 04/05/19,PNIN,1210.00,1275.00,1195.00,1235.00,1037800 04/05/19,PNLF,376.00,406.00,376.00,402.00,186567600 04/05/19,PNSE,770.00,770.00,770.00,770.00,0 04/05/19,POLA,1500.00,1500.00,1485.00,1500.00,15900 04/05/19,POLA-W,1500.00,990.00,990.00,990.00,0 04/05/19,POLI,1050.00,1150.00,1050.00,1110.00,5300 04/05/19,POLL,1410.00,1410.00,1410.00,1410.00,500 04/05/19,POLY,141.00,151.00,141.00,145.00,1047700 04/05/19,POOL,3070.00,3130.00,2860.00,3050.00,57169400 04/05/19,POOL-W,3070.00,4010.00,4010.00,4010.00,0 04/05/19,PORT,560.00,560.00,560.00,560.00,0 04/05/19,POWR,930.00,935.00,925.00,925.00,1820700 04/05/19,PPRE,402.00,402.00,394.00,400.00,10529400 04/05/19,PPRO,144.00,147.00,141.00,145.00,34253600 04/05/19,PRAS,167.00,174.00,162.00,167.00,133900 04/05/19,PRDA,2890.00,2900.00,2830.00,2880.00,335600 04/05/19,PRIM,450.00,458.00,440.00,456.00,3531000 04/05/19,PRIM-W,53.00,55.00,50.00,51.00,82500 04/05/19,PSAB,190.00,197.00,190.00,193.00,1504800 04/05/19,PSDN,244.00,244.00,230.00,230.00,2500 04/05/19,PSKT,50.00,50.00,50.00,50.00,5000 04/05/19,PSKT-W,50.00,25.00,25.00,25.00,0 04/05/19,PSSI,175.00,175.00,171.00,172.00,4093300 04/05/19,PTBA,4100.00,4110.00,3980.00,4000.00,22586000 04/05/19,PTIS,266.00,266.00,266.00,266.00,0 04/05/19,PTPP,2240.00,2250.00,2170.00,2200.00,42668800 04/05/19,PTRO,1810.00,1825.00,1780.00,1810.00,593400 04/05/19,PTSN,1210.00,1280.00,1205.00,1210.00,336000 04/05/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 04/05/19,PUDP,370.00,370.00,370.00,370.00,500 04/05/19,PWON,750.00,750.00,725.00,730.00,28847200 04/05/19,PYFA,190.00,200.00,190.00,200.00,500900 04/05/19,PZZA,1210.00,1230.00,1210.00,1230.00,361200 04/05/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 04/05/19,R-LQ45X,1070.00,1072.00,1070.00,1070.00,17500 04/05/19,RAJA,288.00,292.00,254.00,254.00,7005400 04/05/19,RALS,1800.00,1800.00,1740.00,1760.00,3753100 04/05/19,RANC,402.00,418.00,402.00,418.00,1600 04/05/19,RBMS,95.00,103.00,95.00,99.00,7882900 04/05/19,RDTX,7750.00,7750.00,7750.00,7750.00,200 04/05/19,RELI,236.00,236.00,236.00,236.00,0 04/05/19,RICY,186.00,192.00,182.00,192.00,2900 04/05/19,RIGS,320.00,322.00,306.00,310.00,107600 04/05/19,RIMO,130.00,133.00,129.00,132.00,192947500 04/05/19,RISE,492.00,494.00,488.00,490.00,1756100 04/05/19,RMBA,354.00,354.00,354.00,354.00,1100 04/05/19,RODA,620.00,760.00,570.00,730.00,98721100 04/05/19,ROTI,1300.00,1300.00,1260.00,1260.00,11564900 04/05/19,RUIS,256.00,258.00,256.00,258.00,43000 04/05/19,SAFE,218.00,220.00,200.00,216.00,344700 04/05/19,SAME,545.00,570.00,545.00,555.00,2211300 04/05/19,SAPX,740.00,740.00,740.00,740.00,0 04/05/19,SATU,120.00,122.00,119.00,119.00,1052400 04/05/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 04/05/19,SCCO,9050.00,9050.00,9050.00,9050.00,3100 04/05/19,SCMA,1640.00,1645.00,1610.00,1615.00,7013600 04/05/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 04/05/19,SDMU,58.00,59.00,53.00,54.00,1010000 04/05/19,SDPC,111.00,111.00,111.00,111.00,12700 04/05/19,SDRA,850.00,850.00,850.00,850.00,200 04/05/19,SGRO,2390.00,2400.00,2380.00,2400.00,517500 04/05/19,SHID,3400.00,3400.00,3400.00,3400.00,0 04/05/19,SHIP,805.00,805.00,795.00,800.00,2087300 04/05/19,SIAP,83.00,83.00,83.00,83.00,0 04/05/19,SIDO,1000.00,1010.00,995.00,1005.00,2228300 04/05/19,SILO,3930.00,3960.00,3910.00,3950.00,791400 04/05/19,SIMA,95.00,95.00,89.00,90.00,10894300 04/05/19,SIMP,452.00,460.00,448.00,450.00,4256200 04/05/19,SIPD,810.00,810.00,810.00,810.00,1000 04/05/19,SKBM,460.00,460.00,460.00,460.00,500 04/05/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 04/05/19,SKRN,402.00,408.00,392.00,400.00,1672700 04/05/19,SKYB,284.00,284.00,284.00,284.00,0 04/05/19,SMAR,4110.00,4120.00,4110.00,4120.00,25000 04/05/19,SMBR,1250.00,1290.00,1230.00,1290.00,126600 04/05/19,SMCB,2070.00,2080.00,2070.00,2070.00,538300 04/05/19,SMDM,145.00,149.00,141.00,149.00,21000 04/05/19,SMDR,314.00,318.00,310.00,312.00,983400 04/05/19,SMGR,13850.00,14100.00,13550.00,13650.00,2898800 04/05/19,SMMA,10000.00,10000.00,10000.00,10000.00,0 04/05/19,SMMT,173.00,178.00,159.00,169.00,120400 04/05/19,SMRA,1075.00,1130.00,1075.00,1110.00,66337400 04/05/19,SMRU,364.00,364.00,342.00,354.00,273900 04/05/19,SMSM,1600.00,1710.00,1600.00,1655.00,10530100 04/05/19,SOCI,167.00,168.00,162.00,163.00,1656800 04/05/19,SONA,5300.00,5300.00,5300.00,5300.00,0 04/05/19,SOSS,440.00,446.00,438.00,440.00,3300 04/05/19,SOSS-W,39.00,41.00,36.00,36.00,805300 04/05/19,SOTS,280.00,280.00,276.00,276.00,6200 04/05/19,SOTS-W,280.00,72.00,72.00,72.00,0 04/05/19,SPMA,268.00,276.00,262.00,264.00,26200 04/05/19,SPTO,965.00,965.00,955.00,955.00,4453900 04/05/19,SQMI,248.00,256.00,244.00,250.00,5250400 04/05/19,SRAJ,204.00,204.00,204.00,204.00,200 04/05/19,SRIL,338.00,340.00,336.00,336.00,26001900 04/05/19,SRSN,66.00,67.00,64.00,66.00,2056500 04/05/19,SRTG,3710.00,3800.00,3710.00,3730.00,7100 04/05/19,SSIA,580.00,590.00,565.00,565.00,35203100 04/05/19,SSMS,1040.00,1055.00,1035.00,1050.00,53690400 04/05/19,SSTM,362.00,378.00,362.00,362.00,7800 04/05/19,STAR,120.00,131.00,98.00,100.00,202242400 04/05/19,STTP,3300.00,3300.00,3300.00,3300.00,0 04/05/19,SUGI,50.00,50.00,50.00,50.00,100 04/05/19,SULI,102.00,119.00,98.00,99.00,13667900 04/05/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 04/05/19,SURE,2510.00,2510.00,2510.00,2510.00,2900 04/05/19,SWAT,120.00,121.00,116.00,117.00,5182600 04/05/19,TALF,312.00,312.00,312.00,312.00,1000 04/05/19,TAMU,4470.00,4480.00,4440.00,4440.00,2793500 04/05/19,TARA,750.00,750.00,720.00,750.00,49747700 04/05/19,TAXI,90.00,90.00,90.00,90.00,0 04/05/19,TBIG,4060.00,4110.00,3950.00,3950.00,650600 04/05/19,TBLA,915.00,920.00,895.00,895.00,2140700 04/05/19,TBMS,865.00,865.00,865.00,865.00,1500 04/05/19,TCID,16350.00,16350.00,16350.00,16350.00,0 04/05/19,TCPI,3710.00,3720.00,3300.00,3560.00,8210800 04/05/19,TDPM,296.00,302.00,296.00,298.00,18257200 04/05/19,TELE,765.00,765.00,705.00,715.00,89300 04/05/19,TFCO,660.00,660.00,660.00,660.00,0 04/05/19,TGKA,3700.00,3700.00,3700.00,3700.00,0 04/05/19,TGRA,790.00,795.00,775.00,785.00,31574100 04/05/19,TIFA,188.00,197.00,181.00,182.00,16100 04/05/19,TINS,1380.00,1415.00,1365.00,1385.00,33457900 04/05/19,TIRA,238.00,244.00,202.00,202.00,21800 04/05/19,TIRT,75.00,77.00,73.00,73.00,28000 04/05/19,TKIM,10300.00,10375.00,10075.00,10300.00,1276000 04/05/19,TLKM,4020.00,4090.00,4000.00,4050.00,90482100 04/05/19,TMAS,765.00,770.00,765.00,770.00,28600 04/05/19,TMPI,50.00,50.00,50.00,50.00,0 04/05/19,TMPO,160.00,160.00,153.00,153.00,2500 04/05/19,TNCA,330.00,330.00,300.00,300.00,107900 04/05/19,TOBA,1635.00,1635.00,1595.00,1595.00,2500 04/05/19,TOPS,745.00,750.00,730.00,750.00,4251700 04/05/19,TOTL,620.00,620.00,610.00,620.00,713700 04/05/19,TOTO,402.00,402.00,400.00,400.00,17500 04/05/19,TOWR,770.00,785.00,760.00,780.00,22611300 04/05/19,TPIA,5725.00,5750.00,5525.00,5525.00,4959600 04/05/19,TPMA,278.00,278.00,274.00,274.00,600 04/05/19,TRAM,135.00,137.00,130.00,131.00,1042427500 04/05/19,TRAM-W,60.00,60.00,53.00,56.00,268300 04/05/19,TRIL,50.00,50.00,50.00,50.00,6500 04/05/19,TRIM,140.00,145.00,140.00,145.00,105900 04/05/19,TRIO,204.00,204.00,204.00,204.00,300 04/05/19,TRIS,252.00,252.00,252.00,252.00,100 04/05/19,TRST,400.00,400.00,400.00,400.00,0 04/05/19,TRUK,118.00,118.00,116.00,117.00,974100 04/05/19,TRUS,354.00,354.00,354.00,354.00,100 04/05/19,TSPC,1795.00,1800.00,1790.00,1800.00,436800 04/05/19,TUGU,2720.00,2720.00,2720.00,2720.00,15000 04/05/19,TURI,1170.00,1170.00,1170.00,1170.00,0 04/05/19,ULTJ,1235.00,1235.00,1225.00,1230.00,601100 04/05/19,UNIC,5700.00,5900.00,5200.00,5200.00,8500 04/05/19,UNIT,212.00,218.00,210.00,218.00,2600 04/05/19,UNSP,117.00,117.00,113.00,115.00,541400 04/05/19,UNTR,26750.00,26750.00,26250.00,26350.00,2250800 04/05/19,UNVR,48850.00,49000.00,48575.00,49000.00,926000 04/05/19,URBN,2320.00,2320.00,2310.00,2320.00,195200 04/05/19,URBN-W,104.00,104.00,93.00,93.00,2224900 04/05/19,VICO,107.00,107.00,102.00,103.00,10700 04/05/19,VINS,106.00,106.00,100.00,100.00,200 04/05/19,VINS-W,36.00,36.00,35.00,35.00,300 04/05/19,VIVA,153.00,153.00,147.00,149.00,21173100 04/05/19,VOKS,316.00,316.00,304.00,304.00,814300 04/05/19,VRNA,123.00,123.00,123.00,123.00,900 04/05/19,WAPO,92.00,92.00,87.00,90.00,184700 04/05/19,WEGE,394.00,410.00,390.00,400.00,83332300 04/05/19,WEHA,152.00,152.00,151.00,152.00,2062800 04/05/19,WICO,540.00,625.00,525.00,625.00,4600 04/05/19,WIIM,266.00,272.00,258.00,260.00,1869700 04/05/19,WIKA,2300.00,2300.00,2190.00,2210.00,36845600 04/05/19,WINS,220.00,228.00,220.00,228.00,900 04/05/19,WOMF,356.00,362.00,348.00,356.00,1007400 04/05/19,WOOD,860.00,870.00,845.00,845.00,9478200 04/05/19,WSBP,414.00,416.00,402.00,406.00,95060800 04/05/19,WSKT,2060.00,2060.00,1995.00,2000.00,25006200 04/05/19,WTON,625.00,635.00,605.00,605.00,25761900 04/05/19,XBID,546.00,546.00,546.00,546.00,0 04/05/19,XBLQ,500.00,500.00,500.00,500.00,0 04/05/19,XBNI,1114.00,1114.00,1114.00,1114.00,0 04/05/19,XBSK,392.00,392.00,392.00,392.00,0 04/05/19,XCID,70.00,73.00,70.00,71.00,56300 04/05/19,XCIS,104.00,105.00,104.00,105.00,14300 04/05/19,XDIF,509.00,509.00,509.00,509.00,0 04/05/19,XIHD,516.00,530.00,516.00,530.00,3300 04/05/19,XIIC,1152.00,1152.00,1152.00,1152.00,0 04/05/19,XIIF,702.00,712.00,702.00,703.00,60000 04/05/19,XIIT,577.00,577.00,575.00,575.00,1600 04/05/19,XIJI,713.00,718.00,713.00,713.00,60300 04/05/19,XIPI,178.00,178.00,178.00,178.00,600 04/05/19,XISB,398.00,398.00,398.00,398.00,0 04/05/19,XISC,794.00,794.00,794.00,794.00,500 04/05/19,XISI,366.00,366.00,366.00,366.00,2000 04/05/19,XISR,408.00,408.00,408.00,408.00,2000 04/05/19,XMTS,531.00,531.00,531.00,531.00,0 04/05/19,XPDV,508.00,508.00,508.00,508.00,0 04/05/19,XPES,457.00,457.00,457.00,457.00,0 04/05/19,XPFT,548.00,548.00,548.00,548.00,0 04/05/19,XPID,552.00,552.00,552.00,552.00,0 04/05/19,XPLC,514.00,514.00,514.00,514.00,0 04/05/19,XPLQ,544.00,544.00,544.00,544.00,0 04/05/19,XPSG,451.00,451.00,451.00,451.00,0 04/05/19,XSBC,114.00,114.00,114.00,114.00,4400 04/05/19,YELO,296.00,304.00,282.00,288.00,1282600 04/05/19,YELO-W,55.00,63.00,51.00,53.00,2623000 04/05/19,YPAS,500.00,535.00,500.00,535.00,700 04/05/19,YULE,145.00,145.00,143.00,143.00,1600 04/05/19,ZBRA,50.00,50.00,50.00,50.00,0 04/05/19,ZINC,600.00,615.00,560.00,585.00,179452500 04/05/19,ZONE,496.00,496.00,490.00,494.00,5400