,,,,,, 07/04/19,AALI,10450.00,10575.00,10450.00,10475.00,504700 07/04/19,ABBA,162.00,164.00,156.00,157.00,29339300 07/04/19,ABDA,7000.00,7000.00,7000.00,7000.00,0 07/04/19,ABMM,1990.00,1990.00,1990.00,1990.00,100 07/04/19,ACES,1805.00,1870.00,1805.00,1870.00,5197300 07/04/19,ACST,1350.00,1395.00,1350.00,1370.00,18500 07/04/19,ADES,1130.00,1130.00,1085.00,1100.00,45300 07/04/19,ADHI,1650.00,1670.00,1600.00,1615.00,8377900 07/04/19,ADMF,9875.00,9875.00,9775.00,9875.00,113000 07/04/19,ADMG,274.00,292.00,272.00,276.00,3092400 07/04/19,ADRO,1400.00,1435.00,1380.00,1420.00,78860000 07/04/19,AGII,565.00,565.00,545.00,560.00,370500 07/04/19,AGRO,292.00,304.00,292.00,304.00,4307200 07/04/19,AGRS,250.00,290.00,240.00,290.00,14200 07/04/19,AHAP,60.00,68.00,57.00,58.00,2496100 07/04/19,AIMS,180.00,180.00,180.00,180.00,0 07/04/19,AISA,168.00,168.00,168.00,168.00,0 07/04/19,AKKU,50.00,50.00,50.00,50.00,0 07/04/19,AKPI,438.00,442.00,424.00,424.00,9300 07/04/19,AKRA,4270.00,4330.00,4250.00,4260.00,7289500 07/04/19,AKSI,322.00,322.00,248.00,270.00,7300 07/04/19,ALDO,362.00,384.00,348.00,360.00,39500 07/04/19,ALKA,380.00,380.00,342.00,342.00,200 07/04/19,ALMI,488.00,488.00,488.00,488.00,100 07/04/19,ALTO,392.00,392.00,392.00,392.00,1000 07/04/19,AMAG,314.00,314.00,314.00,314.00,200 07/04/19,AMFG,5400.00,5400.00,5100.00,5250.00,20500 07/04/19,AMIN,370.00,370.00,368.00,368.00,200 07/04/19,AMRT,910.00,940.00,880.00,885.00,11600 07/04/19,ANDI,2050.00,2150.00,2010.00,2050.00,14100 07/04/19,ANJT,905.00,915.00,905.00,915.00,196600 07/04/19,ANTM,825.00,830.00,815.00,820.00,42211300 07/04/19,APEX,700.00,700.00,700.00,700.00,0 07/04/19,APIC,575.00,580.00,570.00,580.00,10920600 07/04/19,APIC-W,575.00,270.00,270.00,270.00,0 07/04/19,APII,177.00,177.00,161.00,163.00,26500 07/04/19,APLI,96.00,96.00,96.00,96.00,1000 07/04/19,APLN,242.00,250.00,240.00,242.00,66395800 07/04/19,APOL,50.00,50.00,50.00,50.00,22600 07/04/19,APOL-W2,10.00,49.00,10.00,49.00,1388300 07/04/19,ARGO,825.00,825.00,825.00,825.00,0 07/04/19,ARII,800.00,800.00,800.00,800.00,2000 07/04/19,ARMY,282.00,282.00,274.00,282.00,1584100 07/04/19,ARNA,500.00,505.00,490.00,496.00,838700 07/04/19,ARTA,398.00,400.00,398.00,400.00,800 07/04/19,ARTI,50.00,50.00,50.00,50.00,6000 07/04/19,ARTO,159.00,159.00,159.00,159.00,500 07/04/19,ASBI,338.00,338.00,336.00,338.00,1700 07/04/19,ASDM,1030.00,1055.00,1005.00,1055.00,22100 07/04/19,ASGR,1250.00,1250.00,1245.00,1245.00,15700 07/04/19,ASII,7300.00,7300.00,7200.00,7250.00,25196500 07/04/19,ASJT,236.00,236.00,226.00,232.00,31000 07/04/19,ASMI,970.00,990.00,970.00,970.00,900800 07/04/19,ASRI,344.00,344.00,340.00,342.00,4776600 07/04/19,ASRM,2290.00,2290.00,2290.00,2290.00,0 07/04/19,ASSA,890.00,895.00,860.00,890.00,4189900 07/04/19,ATIC,805.00,805.00,780.00,780.00,4100 07/04/19,ATPK,194.00,194.00,194.00,194.00,0 07/04/19,AUTO,1450.00,1450.00,1440.00,1445.00,579200 07/04/19,BABP,50.00,50.00,50.00,50.00,224600 07/04/19,BABP-W2,37.00,40.00,36.00,36.00,201600 07/04/19,BABP-W3,47.00,47.00,47.00,47.00,3100 07/04/19,BACA,300.00,300.00,300.00,300.00,100 07/04/19,BACA-W2,300.00,100.00,100.00,100.00,0 07/04/19,BAJA,100.00,100.00,99.00,99.00,50400 07/04/19,BALI,1590.00,1610.00,1580.00,1610.00,187000 07/04/19,BAPA,92.00,109.00,89.00,94.00,6290400 07/04/19,BATA,595.00,635.00,590.00,625.00,70300 07/04/19,BAYU,1325.00,1325.00,1325.00,1325.00,3400 07/04/19,BBCA,30000.00,30050.00,29825.00,29950.00,5644900 07/04/19,BBHI,169.00,169.00,167.00,169.00,31600 07/04/19,BBKP,310.00,320.00,310.00,320.00,24697400 07/04/19,BBLD,474.00,525.00,472.00,525.00,5300 07/04/19,BBMD,1610.00,1610.00,1610.00,1610.00,0 07/04/19,BBNI,9325.00,9400.00,9300.00,9375.00,12135200 07/04/19,BBRI,4360.00,4400.00,4360.00,4390.00,38687900 07/04/19,BBRM,50.00,50.00,50.00,50.00,0 07/04/19,BBTN,2450.00,2470.00,2430.00,2450.00,15119800 07/04/19,BBYB,270.00,280.00,262.00,278.00,142400 07/04/19,BCAP,250.00,250.00,240.00,250.00,36400 07/04/19,BCIC,450.00,450.00,450.00,450.00,0 07/04/19,BCIP,86.00,86.00,82.00,83.00,6553800 07/04/19,BDMN,4660.00,4730.00,4630.00,4670.00,3518200 07/04/19,BEEF,228.00,256.00,226.00,236.00,29023400 07/04/19,BEEF-W,51.00,56.00,50.00,52.00,8502000 07/04/19,BEKS,50.00,50.00,50.00,50.00,8000 07/04/19,BELL,446.00,500.00,444.00,492.00,11700 07/04/19,BEST,318.00,320.00,310.00,318.00,36205800 07/04/19,BFIN,610.00,620.00,595.00,600.00,167100 07/04/19,BGTG,76.00,76.00,73.00,74.00,2703300 07/04/19,BHIT,82.00,84.00,80.00,81.00,66791000 07/04/19,BIKA,210.00,210.00,210.00,210.00,100 07/04/19,BIMA,50.00,50.00,50.00,50.00,1700 07/04/19,BINA,1015.00,1015.00,985.00,985.00,282100 07/04/19,BIPI,66.00,74.00,64.00,66.00,1127777900 07/04/19,BIPP,83.00,83.00,78.00,78.00,89300 07/04/19,BIPP-W2,83.00,1.00,1.00,1.00,0 07/04/19,BIRD,3000.00,3110.00,2980.00,3080.00,8183000 07/04/19,BISI,1430.00,1440.00,1425.00,1430.00,79900 07/04/19,BJBR,1685.00,1700.00,1680.00,1680.00,8238100 07/04/19,BJTM,645.00,645.00,640.00,640.00,2708500 07/04/19,BKDP,58.00,72.00,58.00,59.00,3465000 07/04/19,BKSL,124.00,126.00,121.00,122.00,59226100 07/04/19,BKSL-W,30.00,31.00,29.00,30.00,1095000 07/04/19,BKSW,188.00,188.00,182.00,182.00,900 07/04/19,BLTA,50.00,50.00,50.00,50.00,39400 07/04/19,BLTZ,3800.00,3800.00,3800.00,3800.00,0 07/04/19,BMAS,312.00,314.00,312.00,312.00,8300 07/04/19,BMRI,8050.00,8050.00,8000.00,8025.00,15789300 07/04/19,BMSR,123.00,123.00,123.00,123.00,100 07/04/19,BMTR,414.00,424.00,406.00,410.00,106309700 07/04/19,BNBA,278.00,278.00,276.00,278.00,53600 07/04/19,BNBR,50.00,50.00,50.00,50.00,21000 07/04/19,BNGA,1070.00,1105.00,1065.00,1095.00,7614700 07/04/19,BNII,250.00,300.00,250.00,260.00,44805400 07/04/19,BNLI,790.00,815.00,785.00,805.00,34470300 07/04/19,BOGA,750.00,755.00,745.00,750.00,6081800 07/04/19,BOGA-W,750.00,600.00,600.00,600.00,0 07/04/19,BOLA,370.00,374.00,366.00,374.00,1414300 07/04/19,BOLT,865.00,870.00,865.00,870.00,91900 07/04/19,BORN,50.00,50.00,50.00,50.00,0 07/04/19,BOSS,1900.00,1915.00,1890.00,1915.00,1613300 07/04/19,BPFI,810.00,810.00,810.00,810.00,0 07/04/19,BPII,7050.00,7050.00,7050.00,7050.00,0 07/04/19,BPTR,105.00,110.00,100.00,102.00,1776100 07/04/19,BRAM,10800.00,10800.00,10800.00,10800.00,0 07/04/19,BRIS,505.00,510.00,505.00,505.00,2599300 07/04/19,BRMS,50.00,50.00,50.00,50.00,23700 07/04/19,BRNA,1080.00,1080.00,1080.00,1080.00,0 07/04/19,BRPT,3380.00,3430.00,3360.00,3410.00,22154100 07/04/19,BRPT-W,1390.00,1550.00,1390.00,1550.00,1600 07/04/19,BSDE,1520.00,1555.00,1500.00,1545.00,9220500 07/04/19,BSIM,610.00,615.00,610.00,615.00,300 07/04/19,BSIM-W3,67.00,69.00,52.00,61.00,186300 07/04/19,BSSR,1700.00,1725.00,1680.00,1725.00,2200 07/04/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 07/04/19,BTEK,100.00,100.00,95.00,97.00,17526900 07/04/19,BTEL,50.00,50.00,50.00,50.00,0 07/04/19,BTON,240.00,246.00,232.00,246.00,254400 07/04/19,BTPN,3620.00,3620.00,3600.00,3620.00,7700 07/04/19,BTPS,3350.00,3400.00,3320.00,3380.00,32338400 07/04/19,BUDI,101.00,102.00,101.00,101.00,2525000 07/04/19,BUKK,1900.00,1900.00,1850.00,1900.00,6500 07/04/19,BULL,198.00,200.00,193.00,199.00,68696700 07/04/19,BULL-W,91.00,97.00,90.00,92.00,42500 07/04/19,BULL-W2,91.00,1.00,1.00,1.00,0 07/04/19,BUMI,120.00,122.00,118.00,118.00,230974700 07/04/19,BUVA,99.00,104.00,98.00,100.00,25208300 07/04/19,BVIC,169.00,169.00,169.00,169.00,0 07/04/19,BWPT,162.00,162.00,159.00,160.00,2275100 07/04/19,BYAN,17125.00,17125.00,17000.00,17000.00,1800 07/04/19,CAKK,125.00,128.00,120.00,121.00,23935400 07/04/19,CAKK-W,34.00,38.00,34.00,35.00,4005500 07/04/19,CAMP,540.00,540.00,520.00,525.00,1316500 07/04/19,CANI,168.00,168.00,168.00,168.00,0 07/04/19,CARS,250.00,258.00,250.00,254.00,18532200 07/04/19,CASA,370.00,374.00,370.00,374.00,8376400 07/04/19,CASA-W,370.00,350.00,350.00,350.00,0 07/04/19,CASS,730.00,730.00,730.00,730.00,0 07/04/19,CCSI,210.00,212.00,204.00,204.00,4178800 07/04/19,CEKA,1515.00,1515.00,1450.00,1485.00,215500 07/04/19,CENT,91.00,95.00,90.00,92.00,14762800 07/04/19,CFIN,314.00,314.00,308.00,312.00,272800 07/04/19,CINT,272.00,280.00,272.00,272.00,1900 07/04/19,CITA,1600.00,1600.00,1600.00,1600.00,36700 07/04/19,CITY,220.00,220.00,210.00,212.00,24300 07/04/19,CITY-W,101.00,102.00,101.00,101.00,7000 07/04/19,CKRA,76.00,76.00,76.00,76.00,0 07/04/19,CLAY,3180.00,3230.00,3180.00,3200.00,61300 07/04/19,CLEO,420.00,424.00,412.00,418.00,11419000 07/04/19,CLPI,770.00,780.00,770.00,775.00,71000 07/04/19,CMNP,1280.00,1320.00,1280.00,1315.00,3900 07/04/19,CMPP,186.00,197.00,186.00,195.00,150500 07/04/19,CNKO,50.00,50.00,50.00,50.00,13000 07/04/19,CNTB,250.00,250.00,250.00,250.00,0 07/04/19,CNTX,488.00,505.00,482.00,482.00,3300 07/04/19,COCO,925.00,925.00,920.00,925.00,6580500 07/04/19,COCO-W,300.00,370.00,300.00,360.00,6500 07/04/19,COWL,208.00,214.00,208.00,214.00,148600 07/04/19,CPIN,5150.00,5150.00,5000.00,5050.00,13672200 07/04/19,CPRI,78.00,80.00,73.00,75.00,32814600 07/04/19,CPRI-W,46.00,47.00,43.00,44.00,495500 07/04/19,CPRO,50.00,50.00,50.00,50.00,600 07/04/19,CSAP,590.00,590.00,585.00,585.00,199300 07/04/19,CSIS,102.00,102.00,97.00,99.00,6179400 07/04/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 07/04/19,CTRA,1150.00,1165.00,1125.00,1160.00,45295700 07/04/19,CTTH,103.00,104.00,102.00,102.00,274100 07/04/19,DART,342.00,342.00,342.00,342.00,100 07/04/19,DAYA,234.00,234.00,234.00,234.00,0 07/04/19,DEAL,905.00,905.00,870.00,875.00,5163900 07/04/19,DEAL-W,905.00,850.00,850.00,850.00,0 07/04/19,DEFI,2010.00,2010.00,2010.00,2010.00,0 07/04/19,DEWA,50.00,50.00,50.00,50.00,5400 07/04/19,DFAM,845.00,850.00,835.00,845.00,486400 07/04/19,DFAM-W,845.00,670.00,670.00,670.00,0 07/04/19,DGIK,50.00,50.00,50.00,50.00,16200 07/04/19,DIGI,1700.00,1700.00,1660.00,1700.00,38300 07/04/19,DILD,396.00,400.00,392.00,398.00,5525400 07/04/19,DIVA,3350.00,3400.00,3340.00,3390.00,2461500 07/04/19,DKFT,230.00,248.00,226.00,246.00,1359100 07/04/19,DLTA,7050.00,7075.00,7000.00,7050.00,6100 07/04/19,DMAS,294.00,298.00,282.00,282.00,64235500 07/04/19,DNAR,306.00,306.00,260.00,270.00,14000 07/04/19,DNET,2890.00,2950.00,2800.00,2950.00,21800 07/04/19,DOID,510.00,525.00,510.00,510.00,7219000 07/04/19,DPNS,306.00,306.00,306.00,306.00,200 07/04/19,DPUM,128.00,129.00,128.00,129.00,2800 07/04/19,DSFI,116.00,126.00,116.00,123.00,1609100 07/04/19,DSNG,372.00,374.00,372.00,374.00,187500 07/04/19,DSSA,14500.00,14500.00,14500.00,14500.00,0 07/04/19,DUCK,1570.00,1600.00,1500.00,1580.00,155800 07/04/19,DUTI,6875.00,6875.00,6875.00,6875.00,0 07/04/19,DVLA,2300.00,2390.00,2250.00,2300.00,25700 07/04/19,DWGL,96.00,98.00,96.00,97.00,84200 07/04/19,DWGL-W,19.00,20.00,19.00,19.00,851300 07/04/19,DYAN,133.00,149.00,133.00,142.00,56777100 07/04/19,ECII,1100.00,1100.00,1100.00,1100.00,0 07/04/19,EKAD,845.00,850.00,840.00,840.00,45800 07/04/19,ELSA,374.00,378.00,370.00,372.00,11911400 07/04/19,ELTY,50.00,50.00,50.00,50.00,0 07/04/19,EMDE,242.00,242.00,240.00,242.00,17000 07/04/19,EMTK,7500.00,7500.00,7500.00,7500.00,5100 07/04/19,ENRG,63.00,65.00,61.00,61.00,70426600 07/04/19,EPMT,2480.00,2480.00,2480.00,2480.00,1500 07/04/19,ERAA,2160.00,2260.00,2060.00,2090.00,83782100 07/04/19,ERTX,126.00,126.00,126.00,126.00,0 07/04/19,ESSA,304.00,308.00,302.00,302.00,4289200 07/04/19,ESTI,94.00,97.00,92.00,93.00,7501100 07/04/19,ETWA,76.00,77.00,60.00,70.00,263800 07/04/19,EXCL,2870.00,2900.00,2820.00,2850.00,7483000 07/04/19,FAST,2400.00,2400.00,2400.00,2400.00,0 07/04/19,FASW,8050.00,8050.00,7950.00,7975.00,39200 07/04/19,FILM,1000.00,1020.00,985.00,995.00,405200 07/04/19,FINN,50.00,50.00,50.00,50.00,200500 07/04/19,FIRE,4270.00,4310.00,4010.00,4040.00,24469200 07/04/19,FIRE-W,4270.00,8000.00,8000.00,8000.00,0 07/04/19,FISH,3400.00,3480.00,3370.00,3370.00,1700 07/04/19,FITT,119.00,124.00,115.00,117.00,2657300 07/04/19,FITT-W,68.00,70.00,63.00,66.00,330800 07/04/19,FMII,610.00,610.00,610.00,610.00,2600 07/04/19,FOOD,153.00,153.00,151.00,153.00,261000 07/04/19,FORU,99.00,99.00,99.00,99.00,100 07/04/19,FORZ,890.00,895.00,880.00,895.00,10969300 07/04/19,FORZ-W,890.00,466.00,466.00,466.00,0 07/04/19,FPNI,139.00,141.00,138.00,139.00,753300 07/04/19,FREN,314.00,324.00,312.00,320.00,45290700 07/04/19,FREN-W,208.00,212.00,208.00,210.00,723700 07/04/19,GAMA,50.00,50.00,50.00,50.00,3221400 07/04/19,GDST,92.00,92.00,90.00,91.00,148700 07/04/19,GDYR,1905.00,1905.00,1905.00,1905.00,0 07/04/19,GEMA,330.00,330.00,330.00,330.00,10000 07/04/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 07/04/19,GGRM,78000.00,78450.00,78000.00,78225.00,1120600 07/04/19,GHON,1380.00,1380.00,1330.00,1330.00,800 07/04/19,GIAA,382.00,404.00,380.00,404.00,68864000 07/04/19,GJTL,745.00,760.00,735.00,740.00,9017000 07/04/19,GLOB,322.00,322.00,322.00,322.00,500 07/04/19,GMCW,860.00,860.00,860.00,860.00,0 07/04/19,GMFI,212.00,218.00,210.00,216.00,6482300 07/04/19,GMTD,19700.00,19700.00,19700.00,19700.00,500 07/04/19,GOLD,472.00,472.00,472.00,472.00,12500 07/04/19,GOLL,50.00,50.00,50.00,50.00,0 07/04/19,GOOD,1595.00,1595.00,1555.00,1565.00,22200 07/04/19,GPRA,97.00,98.00,93.00,96.00,2629600 07/04/19,GREN,328.00,328.00,328.00,328.00,0 07/04/19,GSMF,108.00,110.00,108.00,110.00,6800 07/04/19,GTBO,162.00,162.00,162.00,162.00,15400 07/04/19,GWSA,190.00,191.00,190.00,190.00,182500 07/04/19,GZCO,51.00,51.00,50.00,50.00,499700 07/04/19,HADE,50.00,50.00,50.00,50.00,0 07/04/19,HDFA,165.00,168.00,165.00,168.00,200 07/04/19,HDTX,120.00,120.00,120.00,120.00,0 07/04/19,HEAL,3300.00,3300.00,3200.00,3220.00,57200 07/04/19,HELI,178.00,178.00,174.00,174.00,26100 07/04/19,HELI-W,18.00,19.00,17.00,18.00,405600 07/04/19,HERO,850.00,850.00,805.00,820.00,106500 07/04/19,HEXA,3140.00,3250.00,3140.00,3200.00,107100 07/04/19,HITS,650.00,680.00,650.00,680.00,1100 07/04/19,HKMU,358.00,358.00,354.00,356.00,13874200 07/04/19,HMSP,3150.00,3190.00,3120.00,3160.00,43866900 07/04/19,HOKI,785.00,800.00,785.00,785.00,17740400 07/04/19,HOKI-W,630.00,630.00,600.00,630.00,20400 07/04/19,HOME,62.00,64.00,60.00,62.00,2691211600 07/04/19,HOTL,194.00,195.00,188.00,191.00,5814000 07/04/19,HRME,585.00,610.00,565.00,585.00,10197700 07/04/19,HRTA,248.00,254.00,248.00,252.00,252400 07/04/19,HRUM,1450.00,1480.00,1445.00,1445.00,1410000 07/04/19,IATA,50.00,50.00,50.00,50.00,200 07/04/19,IBFN,260.00,260.00,212.00,212.00,22700 07/04/19,IBFN-W,40.00,43.00,35.00,42.00,37900 07/04/19,IBST,8300.00,8300.00,8300.00,8300.00,0 07/04/19,ICBP,10075.00,10125.00,10075.00,10100.00,1186700 07/04/19,ICON,97.00,100.00,97.00,100.00,1300 07/04/19,IDPR,400.00,400.00,400.00,400.00,10000 07/04/19,IGAR,366.00,370.00,366.00,370.00,15600 07/04/19,IIKP,57.00,76.00,57.00,67.00,466356900 07/04/19,IKAI,146.00,149.00,144.00,144.00,9180000 07/04/19,IKBI,264.00,284.00,264.00,268.00,5700 07/04/19,IMAS,2580.00,2630.00,2550.00,2580.00,489700 07/04/19,IMJS,555.00,565.00,550.00,555.00,610400 07/04/19,IMPC,1045.00,1050.00,1045.00,1045.00,421600 07/04/19,INAF,2340.00,2370.00,2270.00,2300.00,1272400 07/04/19,INAI,515.00,530.00,500.00,505.00,504800 07/04/19,INCF,230.00,274.00,228.00,240.00,22232000 07/04/19,INCI,498.00,498.00,480.00,492.00,3500 07/04/19,INCO,2950.00,3000.00,2920.00,2940.00,7873200 07/04/19,INDF,7100.00,7100.00,7000.00,7050.00,1376400 07/04/19,INDR,5050.00,5050.00,4910.00,4910.00,18400 07/04/19,INDS,2450.00,2460.00,2350.00,2350.00,236900 07/04/19,INDX,69.00,70.00,66.00,69.00,111400 07/04/19,INDY,1750.00,1810.00,1750.00,1785.00,39516100 07/04/19,INKP,9100.00,9200.00,8700.00,8700.00,8649700 07/04/19,INPC,69.00,70.00,69.00,69.00,106100 07/04/19,INPC-W,8.00,9.00,8.00,9.00,662500 07/04/19,INPP,850.00,850.00,770.00,770.00,600 07/04/19,INPS,3080.00,3080.00,3080.00,3080.00,200 07/04/19,INRU,600.00,600.00,505.00,550.00,40000 07/04/19,INTA,474.00,474.00,474.00,474.00,0 07/04/19,INTA-W,236.00,236.00,236.00,236.00,0 07/04/19,INTD,166.00,166.00,166.00,166.00,100 07/04/19,INTP,21575.00,21575.00,20825.00,21200.00,1070800 07/04/19,IPCC,1245.00,1315.00,1240.00,1280.00,242900 07/04/19,IPCM,258.00,258.00,254.00,258.00,24900 07/04/19,IPOL,101.00,102.00,100.00,100.00,341700 07/04/19,ISAT,2580.00,2730.00,2580.00,2660.00,12223700 07/04/19,ISSP,109.00,111.00,108.00,108.00,4031800 07/04/19,ITIC,330.00,330.00,330.00,330.00,4900 07/04/19,ITMA,860.00,1045.00,810.00,955.00,1150100 07/04/19,ITMG,17000.00,17475.00,17000.00,17200.00,775200 07/04/19,ITTG,82.00,82.00,82.00,82.00,0 07/04/19,JAST,695.00,865.00,690.00,865.00,3647200 07/04/19,JAWA,118.00,118.00,118.00,118.00,3800 07/04/19,JAYA,124.00,125.00,119.00,119.00,5302900 07/04/19,JAYA-W,30.00,31.00,29.00,30.00,551500 07/04/19,JECC,6500.00,6500.00,6300.00,6450.00,20500 07/04/19,JGLE,50.00,50.00,50.00,50.00,0 07/04/19,JIHD,468.00,468.00,468.00,468.00,0 07/04/19,JKON,460.00,480.00,420.00,480.00,1500 07/04/19,JKSW,60.00,60.00,60.00,60.00,0 07/04/19,JMAS,990.00,990.00,990.00,990.00,400 07/04/19,JPFA,1600.00,1645.00,1600.00,1630.00,44477800 07/04/19,JRPT,545.00,555.00,545.00,545.00,5577800 07/04/19,JSKY,1460.00,1520.00,1415.00,1455.00,10422800 07/04/19,JSMR,5800.00,5850.00,5725.00,5775.00,1565800 07/04/19,JSPT,985.00,985.00,985.00,985.00,0 07/04/19,JTPE,980.00,980.00,970.00,980.00,1303600 07/04/19,KAEF,3340.00,3350.00,3290.00,3300.00,70200 07/04/19,KARW,71.00,72.00,71.00,72.00,13000 07/04/19,KAYU,254.00,254.00,254.00,254.00,600 07/04/19,KBLI,620.00,650.00,605.00,635.00,49075300 07/04/19,KBLM,238.00,238.00,230.00,234.00,115500 07/04/19,KBLV,414.00,434.00,414.00,434.00,200 07/04/19,KBRI,50.00,50.00,50.00,50.00,0 07/04/19,KDSI,1080.00,1080.00,1060.00,1065.00,514000 07/04/19,KIAS,95.00,135.00,92.00,134.00,397844700 07/04/19,KICI,320.00,320.00,260.00,260.00,2100 07/04/19,KIJA,316.00,320.00,314.00,316.00,3496600 07/04/19,KINO,2890.00,2910.00,2870.00,2880.00,248900 07/04/19,KIOS,715.00,720.00,640.00,700.00,4700 07/04/19,KIOS-W,224.00,448.00,224.00,448.00,600 07/04/19,KJEN,585.00,585.00,585.00,585.00,30400 07/04/19,KKGI,195.00,204.00,192.00,198.00,504900 07/04/19,KLBF,1435.00,1460.00,1430.00,1440.00,16376300 07/04/19,KMTR,338.00,342.00,316.00,322.00,550100 07/04/19,KOBX,180.00,192.00,176.00,178.00,7047800 07/04/19,KOIN,228.00,230.00,228.00,228.00,74100 07/04/19,KONI,380.00,380.00,380.00,380.00,0 07/04/19,KOPI,640.00,645.00,640.00,645.00,46100 07/04/19,KPAL,320.00,322.00,282.00,300.00,4279200 07/04/19,KPAS,124.00,127.00,123.00,123.00,20019000 07/04/19,KPAS-W,38.00,39.00,38.00,38.00,59100 07/04/19,KPIG,133.00,135.00,133.00,134.00,522200 07/04/19,KRAH,2310.00,2320.00,2310.00,2320.00,11900 07/04/19,KRAS,406.00,410.00,404.00,406.00,4696100 07/04/19,KREN,545.00,550.00,540.00,545.00,88703000 07/04/19,LAND,1510.00,1540.00,1455.00,1495.00,122000 07/04/19,LAPD,50.00,50.00,50.00,50.00,100 07/04/19,LCGP,114.00,114.00,114.00,114.00,0 07/04/19,LCKM,316.00,328.00,316.00,328.00,39100 07/04/19,LEAD,59.00,62.00,57.00,59.00,42708600 07/04/19,LINK,4200.00,4200.00,4090.00,4150.00,1180600 07/04/19,LION,545.00,545.00,545.00,545.00,100 07/04/19,LMAS,62.00,72.00,60.00,60.00,445100 07/04/19,LMPI,130.00,138.00,130.00,138.00,26100 07/04/19,LMSH,515.00,515.00,515.00,515.00,0 07/04/19,LPCK,1515.00,1815.00,1515.00,1765.00,51572900 07/04/19,LPGI,4100.00,4100.00,4100.00,4100.00,0 07/04/19,LPIN,276.00,284.00,276.00,282.00,8000 07/04/19,LPKR,264.00,270.00,258.00,262.00,193052900 07/04/19,LPLI,137.00,137.00,123.00,131.00,37300 07/04/19,LPPF,3440.00,3460.00,3340.00,3350.00,6376400 07/04/19,LPPS,99.00,103.00,98.00,102.00,661700 07/04/19,LRNA,149.00,186.00,149.00,162.00,89200 07/04/19,LSIP,1180.00,1180.00,1150.00,1155.00,3891900 07/04/19,LTLS,610.00,610.00,595.00,595.00,113300 07/04/19,LUCK,1940.00,1950.00,1910.00,1950.00,20830100 07/04/19,MABA,50.00,51.00,50.00,50.00,1344074700 07/04/19,MAGP,50.00,50.00,50.00,50.00,0 07/04/19,MAIN,1130.00,1205.00,1125.00,1195.00,42097900 07/04/19,MAMI,91.00,93.00,90.00,90.00,280412900 07/04/19,MAMI-W,27.00,28.00,26.00,26.00,7666600 07/04/19,MAMIP,91.00,600.00,600.00,600.00,0 07/04/19,MAPA,5850.00,5850.00,5550.00,5775.00,1835500 07/04/19,MAPB,1795.00,1800.00,1795.00,1800.00,13300 07/04/19,MAPI,890.00,895.00,880.00,885.00,2829200 07/04/19,MARI,248.00,248.00,242.00,242.00,5013900 07/04/19,MARK,492.00,500.00,492.00,498.00,2197200 07/04/19,MASA,615.00,615.00,610.00,610.00,2000 07/04/19,MAYA,6600.00,6600.00,6600.00,6600.00,100 07/04/19,MBAP,2270.00,2280.00,2250.00,2270.00,23900 07/04/19,MBSS,660.00,670.00,655.00,655.00,564400 07/04/19,MBTO,141.00,141.00,141.00,141.00,100 07/04/19,MCAS,3480.00,3510.00,3460.00,3510.00,1757500 07/04/19,MCOR,145.00,145.00,143.00,145.00,588600 07/04/19,MDIA,148.00,148.00,145.00,148.00,200700 07/04/19,MDKA,4700.00,4750.00,4670.00,4720.00,3416600 07/04/19,MDKI,218.00,226.00,218.00,224.00,576500 07/04/19,MDLN,284.00,288.00,280.00,282.00,17881800 07/04/19,MDRN,50.00,50.00,50.00,50.00,1000 07/04/19,MEDC,830.00,835.00,825.00,830.00,7335700 07/04/19,MEDC-W,208.00,210.00,204.00,206.00,884800 07/04/19,MEGA,5900.00,5900.00,5900.00,5900.00,100 07/04/19,MERK,3960.00,3980.00,3950.00,3960.00,11700 07/04/19,META,195.00,195.00,188.00,195.00,41200 07/04/19,MFIN,1025.00,1045.00,1015.00,1045.00,50800 07/04/19,MFMI,490.00,490.00,490.00,490.00,100 07/04/19,MGNA,50.00,50.00,50.00,50.00,100 07/04/19,MGRO,895.00,895.00,875.00,880.00,4710100 07/04/19,MICE,372.00,384.00,366.00,378.00,92900 07/04/19,MIDI,1180.00,1180.00,1180.00,1180.00,0 07/04/19,MIKA,1950.00,1950.00,1890.00,1920.00,741900 07/04/19,MINA,1030.00,1100.00,1030.00,1100.00,2048000 07/04/19,MIRA,50.00,50.00,50.00,50.00,10100 07/04/19,MITI,51.00,51.00,51.00,51.00,0 07/04/19,MKNT,149.00,159.00,141.00,149.00,742800 07/04/19,MKPI,15925.00,15925.00,15925.00,15925.00,0 07/04/19,MLBI,20175.00,20175.00,20100.00,20150.00,900 07/04/19,MLIA,1405.00,1415.00,1405.00,1410.00,1104100 07/04/19,MLPL,111.00,114.00,110.00,112.00,1146900 07/04/19,MLPT,775.00,775.00,680.00,690.00,19100 07/04/19,MMLP,380.00,380.00,376.00,376.00,71100 07/04/19,MNCN,1215.00,1285.00,1210.00,1255.00,149896400 07/04/19,MOLI,980.00,1000.00,980.00,1000.00,20200 07/04/19,MPMX,860.00,865.00,850.00,850.00,2671400 07/04/19,MPOW,120.00,120.00,115.00,115.00,23800 07/04/19,MPPA,220.00,226.00,212.00,216.00,17164000 07/04/19,MPRO,730.00,735.00,730.00,735.00,600 07/04/19,MRAT,164.00,164.00,164.00,164.00,41000 07/04/19,MREI,6050.00,6300.00,6050.00,6300.00,2600 07/04/19,MSIN,384.00,390.00,382.00,388.00,957400 07/04/19,MSKY,995.00,995.00,985.00,990.00,108700 07/04/19,MTDL,1200.00,1200.00,1160.00,1170.00,2962300 07/04/19,MTFN,50.00,50.00,50.00,50.00,0 07/04/19,MTLA,452.00,452.00,452.00,452.00,307100 07/04/19,MTPS,1205.00,1245.00,1190.00,1215.00,858100 07/04/19,MTPS-W,290.00,290.00,274.00,276.00,27300 07/04/19,MTRA,362.00,362.00,362.00,362.00,0 07/04/19,MTSM,230.00,236.00,230.00,232.00,2000 07/04/19,MTWI,111.00,119.00,110.00,111.00,9479600 07/04/19,MYOH,1300.00,1315.00,1280.00,1300.00,28700 07/04/19,MYOR,2390.00,2420.00,2390.00,2400.00,2554000 07/04/19,MYRX,107.00,114.00,106.00,113.00,829733300 07/04/19,MYRXP,50.00,50.00,50.00,50.00,1000 07/04/19,MYTX,72.00,72.00,69.00,71.00,52300 07/04/19,NAGA,206.00,216.00,200.00,208.00,107200 07/04/19,NASA,700.00,710.00,700.00,700.00,6365200 07/04/19,NASA-W,650.00,650.00,650.00,650.00,200 07/04/19,NATO,730.00,750.00,725.00,745.00,17118400 07/04/19,NATO-W,500.00,500.00,490.00,494.00,26000 07/04/19,NELY,150.00,150.00,150.00,150.00,1500 07/04/19,NFCX,2310.00,2310.00,2160.00,2200.00,691500 07/04/19,NICK,270.00,270.00,250.00,258.00,21800 07/04/19,NIKL,1240.00,1270.00,1235.00,1250.00,637000 07/04/19,NIPS,282.00,282.00,282.00,282.00,0 07/04/19,NIRO,130.00,131.00,130.00,131.00,520500 07/04/19,NISP,890.00,895.00,885.00,885.00,1208500 07/04/19,NOBU,965.00,965.00,965.00,965.00,1000 07/04/19,NRCA,392.00,392.00,390.00,392.00,548300 07/04/19,NUSA,57.00,58.00,55.00,56.00,191941500 07/04/19,NUSA-W,12.00,12.00,11.00,12.00,1682900 07/04/19,OASA,282.00,282.00,266.00,282.00,1300 07/04/19,OCAP,760.00,770.00,750.00,750.00,8600 07/04/19,OKAS,164.00,164.00,164.00,164.00,0 07/04/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 07/04/19,PADI,675.00,685.00,665.00,665.00,55800 07/04/19,PALM,258.00,258.00,250.00,258.00,7100 07/04/19,PANI,120.00,120.00,107.00,108.00,60200 07/04/19,PANR,380.00,384.00,380.00,384.00,1509400 07/04/19,PANS,1675.00,1675.00,1605.00,1625.00,480100 07/04/19,PBID,1040.00,1055.00,1040.00,1045.00,101200 07/04/19,PBRX,585.00,585.00,575.00,575.00,240700 07/04/19,PBSA,670.00,740.00,670.00,740.00,800 07/04/19,PCAR,3030.00,3610.00,3030.00,3230.00,14535200 07/04/19,PDES,1330.00,1330.00,1330.00,1330.00,0 07/04/19,PEGE,182.00,182.00,181.00,182.00,48000 07/04/19,PEHA,1825.00,1825.00,1805.00,1805.00,39700 07/04/19,PGAS,2110.00,2130.00,2090.00,2130.00,28607000 07/04/19,PGLI,426.00,426.00,426.00,426.00,0 07/04/19,PICO,330.00,334.00,312.00,320.00,1534300 07/04/19,PJAA,1225.00,1225.00,1225.00,1225.00,10600 07/04/19,PKPK,84.00,103.00,84.00,92.00,7888200 07/04/19,PLAS,50.00,50.00,50.00,50.00,0 07/04/19,PLIN,2870.00,2940.00,2870.00,2920.00,9400 07/04/19,PNBN,1250.00,1280.00,1240.00,1265.00,2988700 07/04/19,PNBS,59.00,59.00,58.00,59.00,3130000 07/04/19,PNIN,1390.00,1390.00,1360.00,1360.00,355200 07/04/19,PNLF,324.00,330.00,314.00,318.00,59796700 07/04/19,PNSE,550.00,555.00,520.00,520.00,16800 07/04/19,POLA,1205.00,1210.00,1170.00,1195.00,11600 07/04/19,POLA-W,905.00,905.00,905.00,905.00,900 07/04/19,POLI,1085.00,1085.00,1010.00,1045.00,4100 07/04/19,POLL,1150.00,1170.00,1150.00,1170.00,200 07/04/19,POLU,1450.00,1635.00,1450.00,1635.00,328700 07/04/19,POLY,98.00,100.00,97.00,99.00,4077800 07/04/19,POOL,1890.00,1940.00,1885.00,1900.00,84588100 07/04/19,POOL-W,1890.00,4010.00,4010.00,4010.00,0 07/04/19,PORT,535.00,535.00,535.00,535.00,0 07/04/19,POSA,460.00,488.00,446.00,454.00,66360500 07/04/19,POSA-W,15.00,15.00,13.00,14.00,49292400 07/04/19,POWR,865.00,865.00,850.00,860.00,1794900 07/04/19,PPRE,386.00,388.00,382.00,384.00,4096900 07/04/19,PPRO,119.00,122.00,119.00,120.00,40251800 07/04/19,PRAS,174.00,174.00,174.00,174.00,0 07/04/19,PRDA,4100.00,4480.00,4100.00,4360.00,337200 07/04/19,PRIM,448.00,448.00,444.00,448.00,2300 07/04/19,PRIM-W,34.00,37.00,31.00,37.00,38000 07/04/19,PSAB,240.00,248.00,236.00,248.00,4828200 07/04/19,PSDN,222.00,222.00,222.00,222.00,100 07/04/19,PSKT,50.00,50.00,50.00,50.00,0 07/04/19,PSSI,168.00,169.00,160.00,163.00,4481700 07/04/19,PTBA,3040.00,3060.00,3030.00,3050.00,16206700 07/04/19,PTIS,320.00,320.00,320.00,320.00,100 07/04/19,PTPP,2170.00,2190.00,2080.00,2100.00,28848300 07/04/19,PTRO,1625.00,1655.00,1620.00,1630.00,415700 07/04/19,PTSN,510.00,625.00,500.00,625.00,77041100 07/04/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 07/04/19,PUDP,362.00,362.00,362.00,362.00,0 07/04/19,PWON,720.00,745.00,715.00,740.00,36795500 07/04/19,PYFA,188.00,188.00,188.00,188.00,100 07/04/19,PZZA,1090.00,1090.00,1090.00,1090.00,10700 07/04/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 07/04/19,R-LQ45X,1080.00,1080.00,1073.00,1073.00,3700 07/04/19,RAJA,268.00,276.00,268.00,268.00,3460500 07/04/19,RALS,1395.00,1400.00,1320.00,1325.00,9312400 07/04/19,RANC,430.00,430.00,410.00,410.00,2600 07/04/19,RBMS,77.00,91.00,77.00,90.00,104427600 07/04/19,RDTX,7700.00,7700.00,7700.00,7700.00,0 07/04/19,RELI,208.00,208.00,208.00,208.00,0 07/04/19,RICY,172.00,200.00,172.00,175.00,73400 07/04/19,RIGS,272.00,288.00,272.00,284.00,47600 07/04/19,RIMO,135.00,137.00,134.00,137.00,297906000 07/04/19,RISE,630.00,630.00,595.00,615.00,1902200 07/04/19,RMBA,360.00,360.00,360.00,360.00,10200 07/04/19,RODA,280.00,280.00,274.00,276.00,1331000 07/04/19,ROTI,1290.00,1290.00,1260.00,1260.00,546900 07/04/19,RUIS,252.00,252.00,252.00,252.00,7000 07/04/19,SAFE,210.00,218.00,200.00,200.00,354000 07/04/19,SAME,565.00,565.00,555.00,560.00,1313200 07/04/19,SAPX,640.00,640.00,570.00,635.00,8000 07/04/19,SATU,117.00,119.00,117.00,119.00,27900 07/04/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 07/04/19,SCCO,9250.00,9250.00,9250.00,9250.00,100 07/04/19,SCMA,1630.00,1645.00,1620.00,1625.00,3049900 07/04/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 07/04/19,SDMU,65.00,74.00,63.00,63.00,23781000 07/04/19,SDPC,109.00,109.00,106.00,106.00,12600 07/04/19,SDRA,850.00,850.00,850.00,850.00,0 07/04/19,SFAN,610.00,615.00,610.00,615.00,722500 07/04/19,SFAN-W,404.00,404.00,400.00,400.00,200 07/04/19,SGRO,2260.00,2260.00,2260.00,2260.00,1400 07/04/19,SHID,3780.00,3780.00,3780.00,3780.00,0 07/04/19,SHIP,850.00,855.00,845.00,845.00,1362300 07/04/19,SIDO,995.00,1000.00,985.00,990.00,682500 07/04/19,SILO,4900.00,5100.00,4830.00,5025.00,978800 07/04/19,SIMA,90.00,92.00,90.00,90.00,3201400 07/04/19,SIMP,354.00,356.00,350.00,350.00,3748000 07/04/19,SIPD,845.00,845.00,815.00,815.00,1300 07/04/19,SKBM,362.00,410.00,362.00,410.00,400 07/04/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 07/04/19,SKRN,412.00,424.00,410.00,412.00,1168200 07/04/19,SKYB,252.00,252.00,252.00,252.00,4200 07/04/19,SMAR,4030.00,4100.00,4000.00,4010.00,15900 07/04/19,SMBR,1240.00,1255.00,1205.00,1205.00,11400900 07/04/19,SMCB,1570.00,1600.00,1570.00,1600.00,79500 07/04/19,SMDM,146.00,146.00,141.00,146.00,400 07/04/19,SMDR,312.00,324.00,312.00,318.00,5031400 07/04/19,SMGR,12900.00,12900.00,12525.00,12575.00,4152400 07/04/19,SMMA,9975.00,9975.00,9975.00,9975.00,0 07/04/19,SMMT,152.00,157.00,152.00,153.00,421600 07/04/19,SMRA,1160.00,1215.00,1155.00,1195.00,16135800 07/04/19,SMRU,133.00,139.00,129.00,132.00,9313900 07/04/19,SMSM,1500.00,1550.00,1500.00,1530.00,7677700 07/04/19,SOCI,230.00,260.00,228.00,260.00,102594000 07/04/19,SONA,5650.00,5650.00,5650.00,5650.00,0 07/04/19,SOSS,438.00,468.00,430.00,468.00,111000 07/04/19,SOSS-W,29.00,30.00,28.00,29.00,618400 07/04/19,SOTS,300.00,300.00,278.00,278.00,100700 07/04/19,SOTS-W,100.00,108.00,100.00,106.00,1300 07/04/19,SPMA,306.00,310.00,300.00,302.00,99200 07/04/19,SPTO,1100.00,1105.00,1095.00,1100.00,12978400 07/04/19,SQMI,220.00,220.00,208.00,208.00,2259100 07/04/19,SRAJ,284.00,294.00,284.00,294.00,300 07/04/19,SRIL,338.00,346.00,334.00,340.00,952501800 07/04/19,SRSN,75.00,76.00,71.00,73.00,7801000 07/04/19,SRTG,3580.00,3580.00,3510.00,3570.00,4600 07/04/19,SSIA,790.00,800.00,790.00,795.00,43069100 07/04/19,SSMS,995.00,1000.00,980.00,1000.00,61320500 07/04/19,SSTM,530.00,530.00,530.00,530.00,100 07/04/19,STAR,99.00,100.00,99.00,99.00,148000 07/04/19,STTP,3210.00,3210.00,3210.00,3210.00,0 07/04/19,SUGI,50.00,50.00,50.00,50.00,0 07/04/19,SULI,70.00,71.00,68.00,69.00,5306100 07/04/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 07/04/19,SURE,2990.00,3000.00,2990.00,3000.00,1396500 07/04/19,SWAT,119.00,120.00,117.00,117.00,17109800 07/04/19,TALF,342.00,342.00,340.00,340.00,2700 07/04/19,TAMU,580.00,585.00,560.00,565.00,44584500 07/04/19,TARA,745.00,750.00,745.00,750.00,50328000 07/04/19,TAXI,50.00,50.00,50.00,50.00,50700 07/04/19,TBIG,3980.00,4100.00,3900.00,4040.00,14491900 07/04/19,TBLA,825.00,845.00,825.00,835.00,2036200 07/04/19,TBMS,825.00,825.00,800.00,800.00,8300 07/04/19,TCID,13450.00,13450.00,13450.00,13450.00,0 07/04/19,TCPI,6500.00,7000.00,6475.00,6525.00,5474400 07/04/19,TDPM,278.00,280.00,274.00,280.00,20047500 07/04/19,TELE,580.00,610.00,580.00,585.00,400 07/04/19,TFCO,680.00,680.00,452.00,470.00,8600 07/04/19,TGKA,3900.00,3900.00,3900.00,3900.00,0 07/04/19,TGRA,810.00,815.00,760.00,815.00,33540900 07/04/19,TIFA,178.00,180.00,178.00,178.00,24800 07/04/19,TINS,1050.00,1065.00,1025.00,1030.00,39780400 07/04/19,TIRA,204.00,204.00,202.00,202.00,500 07/04/19,TIRT,68.00,70.00,67.00,70.00,44000 07/04/19,TKIM,12500.00,12625.00,12100.00,12375.00,1008700 07/04/19,TLKM,4190.00,4260.00,4190.00,4250.00,38459300 07/04/19,TMAS,790.00,790.00,790.00,790.00,10100 07/04/19,TMPI,50.00,50.00,50.00,50.00,0 07/04/19,TMPO,184.00,198.00,179.00,180.00,1900 07/04/19,TNCA,300.00,302.00,296.00,296.00,19200 07/04/19,TOBA,446.00,446.00,430.00,438.00,67300 07/04/19,TOPS,630.00,640.00,620.00,640.00,5674200 07/04/19,TOTL,565.00,565.00,550.00,550.00,833300 07/04/19,TOTO,362.00,362.00,358.00,360.00,34000 07/04/19,TOWR,720.00,800.00,720.00,770.00,34309000 07/04/19,TPIA,4910.00,4960.00,4860.00,4960.00,5925900 07/04/19,TPMA,296.00,296.00,296.00,296.00,500 07/04/19,TRAM,119.00,121.00,118.00,118.00,1196054500 07/04/19,TRAM-W,52.00,53.00,52.00,53.00,2600 07/04/19,TRIL,50.00,50.00,50.00,50.00,0 07/04/19,TRIM,160.00,165.00,150.00,165.00,26100 07/04/19,TRIO,51.00,67.00,50.00,67.00,3978600 07/04/19,TRIS,220.00,250.00,220.00,250.00,400 07/04/19,TRST,400.00,400.00,400.00,400.00,0 07/04/19,TRUK,108.00,112.00,107.00,109.00,3152600 07/04/19,TRUS,274.00,290.00,274.00,290.00,200 07/04/19,TSPC,1650.00,1650.00,1600.00,1610.00,271700 07/04/19,TUGU,2990.00,2990.00,2990.00,2990.00,2000 07/04/19,TURI,1095.00,1095.00,1095.00,1095.00,0 07/04/19,ULTJ,1405.00,1430.00,1400.00,1410.00,769300 07/04/19,UNIC,4480.00,4480.00,4450.00,4480.00,1900 07/04/19,UNIT,178.00,181.00,178.00,178.00,7200 07/04/19,UNSP,90.00,96.00,90.00,93.00,4858900 07/04/19,UNTR,28200.00,28225.00,27625.00,27700.00,3590500 07/04/19,UNVR,44900.00,45000.00,44900.00,44975.00,1606600 07/04/19,URBN,2440.00,2480.00,2440.00,2480.00,515800 07/04/19,URBN-W,84.00,93.00,76.00,88.00,3563600 07/04/19,VICO,104.00,104.00,102.00,104.00,29500 07/04/19,VINS,95.00,95.00,95.00,95.00,600 07/04/19,VINS-W,33.00,33.00,32.00,32.00,1400 07/04/19,VIVA,119.00,121.00,118.00,120.00,7489500 07/04/19,VOKS,302.00,304.00,300.00,300.00,3600200 07/04/19,VRNA,120.00,120.00,120.00,120.00,0 07/04/19,WAPO,91.00,92.00,86.00,90.00,149700 07/04/19,WEGE,348.00,350.00,342.00,342.00,25344500 07/04/19,WEHA,161.00,162.00,161.00,162.00,2220500 07/04/19,WICO,615.00,615.00,615.00,615.00,0 07/04/19,WIIM,276.00,284.00,266.00,268.00,26009100 07/04/19,WIKA,2460.00,2460.00,2380.00,2390.00,11587000 07/04/19,WINS,192.00,202.00,185.00,185.00,950200 07/04/19,WOMF,318.00,324.00,316.00,320.00,1353000 07/04/19,WOOD,880.00,890.00,870.00,880.00,13554300 07/04/19,WSBP,396.00,400.00,394.00,396.00,27979700 07/04/19,WSKT,1995.00,2000.00,1970.00,1980.00,7757900 07/04/19,WTON,575.00,590.00,515.00,550.00,32244000 07/04/19,XBID,546.00,546.00,546.00,546.00,0 07/04/19,XBLQ,500.00,500.00,500.00,500.00,0 07/04/19,XBNI,1131.00,1131.00,1131.00,1131.00,0 07/04/19,XBSK,392.00,392.00,392.00,392.00,0 07/04/19,XCID,77.00,77.00,75.00,75.00,748500 07/04/19,XCIS,106.00,106.00,105.00,106.00,64200 07/04/19,XDIF,470.00,470.00,470.00,470.00,0 07/04/19,XIHD,541.00,541.00,534.00,534.00,2800 07/04/19,XIIC,1185.00,1185.00,1185.00,1185.00,0 07/04/19,XIIF,725.00,727.00,725.00,727.00,200 07/04/19,XIIT,585.00,585.00,585.00,585.00,1700 07/04/19,XIJI,709.00,709.00,709.00,709.00,100 07/04/19,XIPI,178.00,178.00,178.00,178.00,0 07/04/19,XISB,398.00,398.00,398.00,398.00,0 07/04/19,XISC,790.00,790.00,790.00,790.00,0 07/04/19,XISI,372.00,372.00,372.00,372.00,0 07/04/19,XISR,412.00,412.00,412.00,412.00,4000 07/04/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 07/04/19,XMTS,531.00,531.00,531.00,531.00,0 07/04/19,XPDV,518.00,518.00,518.00,518.00,0 07/04/19,XPES,406.00,406.00,406.00,406.00,0 07/04/19,XPFT,555.00,555.00,555.00,555.00,0 07/04/19,XPID,497.00,497.00,497.00,497.00,0 07/04/19,XPLC,482.00,482.00,482.00,482.00,0 07/04/19,XPLQ,537.00,537.00,537.00,537.00,0 07/04/19,XPMI,998.00,998.00,998.00,998.00,0 07/04/19,XPSG,466.00,466.00,466.00,466.00,0 07/04/19,XPTD,541.00,541.00,541.00,541.00,0 07/04/19,XSBC,114.00,114.00,114.00,114.00,0 07/04/19,XSPI,525.00,580.00,525.00,580.00,700 07/04/19,YELO,195.00,212.00,195.00,206.00,874100 07/04/19,YELO-W,26.00,26.00,25.00,25.00,612600 07/04/19,YPAS,330.00,330.00,330.00,330.00,100 07/04/19,YULE,181.00,181.00,180.00,181.00,10300 07/04/19,ZBRA,50.00,50.00,50.00,50.00,0 07/04/19,ZINC,494.00,494.00,484.00,488.00,39163200 07/04/19,ZONE,555.00,555.00,530.00,540.00,281900