,,,,,, 04/02/19,AALI,11375.00,11900.00,11375.00,11900.00,986100 04/02/19,ABBA,91.00,91.00,89.00,89.00,5867000 04/02/19,ABDA,5750.00,5750.00,5750.00,5750.00,0 04/02/19,ABMM,2160.00,2160.00,2160.00,2160.00,0 04/02/19,ACES,1795.00,1800.00,1745.00,1760.00,16701500 04/02/19,ACST,1570.00,1575.00,1550.00,1570.00,30500 04/02/19,ADES,1100.00,1135.00,1085.00,1105.00,125700 04/02/19,ADHI,1665.00,1675.00,1650.00,1650.00,6834500 04/02/19,ADMF,10700.00,10800.00,10550.00,10575.00,125300 04/02/19,ADMG,324.00,328.00,316.00,316.00,4610200 04/02/19,ADRO,1325.00,1345.00,1310.00,1325.00,44609600 04/02/19,AGII,550.00,565.00,550.00,565.00,566000 04/02/19,AGRO,322.00,330.00,318.00,318.00,2345400 04/02/19,AGRS,290.00,300.00,290.00,290.00,10800 04/02/19,AHAP,64.00,64.00,64.00,64.00,0 04/02/19,AIMS,180.00,180.00,180.00,180.00,0 04/02/19,AISA,168.00,168.00,168.00,168.00,0 04/02/19,AKKU,50.00,50.00,50.00,50.00,400 04/02/19,AKPI,630.00,630.00,590.00,590.00,11100 04/02/19,AKRA,4760.00,4830.00,4750.00,4770.00,3939700 04/02/19,AKSI,334.00,360.00,332.00,338.00,24700 04/02/19,ALDO,322.00,366.00,322.00,342.00,58900 04/02/19,ALKA,380.00,382.00,380.00,380.00,2000 04/02/19,ALMI,760.00,760.00,745.00,755.00,55900 04/02/19,ALTO,374.00,394.00,374.00,394.00,1100 04/02/19,AMAG,282.00,300.00,282.00,282.00,400 04/02/19,AMFG,5625.00,5675.00,5625.00,5650.00,26200 04/02/19,AMIN,392.00,392.00,392.00,392.00,0 04/02/19,AMRT,900.00,900.00,890.00,895.00,103300 04/02/19,ANDI,1690.00,1720.00,1690.00,1700.00,5300 04/02/19,ANJT,1000.00,1000.00,1000.00,1000.00,2000 04/02/19,ANTM,940.00,950.00,920.00,920.00,102133500 04/02/19,APEX,930.00,930.00,930.00,930.00,0 04/02/19,APIC,560.00,565.00,560.00,560.00,9976500 04/02/19,APIC-W,446.00,446.00,446.00,446.00,0 04/02/19,APII,199.00,199.00,178.00,187.00,12100 04/02/19,APLI,82.00,82.00,82.00,82.00,100 04/02/19,APLN,166.00,168.00,164.00,166.00,4023600 04/02/19,APOL,58.00,58.00,58.00,58.00,0 04/02/19,ARGO,825.00,825.00,825.00,825.00,0 04/02/19,ARII,905.00,905.00,905.00,905.00,100000 04/02/19,ARMY,328.00,328.00,328.00,328.00,50000 04/02/19,ARNA,515.00,520.00,500.00,510.00,12957700 04/02/19,ARTA,630.00,630.00,630.00,630.00,0 04/02/19,ARTI,50.00,50.00,50.00,50.00,26400 04/02/19,ARTO,132.00,155.00,132.00,155.00,12700 04/02/19,ASBI,290.00,290.00,290.00,290.00,100 04/02/19,ASDM,1080.00,1085.00,1080.00,1085.00,22000 04/02/19,ASGR,1400.00,1410.00,1395.00,1400.00,51800 04/02/19,ASII,7325.00,7450.00,7300.00,7450.00,37573800 04/02/19,ASJT,290.00,292.00,290.00,292.00,25000 04/02/19,ASMI,600.00,600.00,580.00,585.00,2727900 04/02/19,ASRI,320.00,328.00,320.00,320.00,10363500 04/02/19,ASRM,2300.00,2300.00,2300.00,2300.00,0 04/02/19,ASSA,800.00,815.00,790.00,795.00,5016700 04/02/19,ATIC,870.00,870.00,870.00,870.00,500 04/02/19,ATPK,194.00,194.00,194.00,194.00,0 04/02/19,AUTO,1620.00,1625.00,1595.00,1615.00,382200 04/02/19,BABP,50.00,50.00,50.00,50.00,81400 04/02/19,BABP-W2,40.00,42.00,40.00,42.00,30000 04/02/19,BABP-W3,49.00,49.00,42.00,49.00,9000 04/02/19,BACA,290.00,290.00,290.00,290.00,300 04/02/19,BACA-W2,100.00,100.00,100.00,100.00,0 04/02/19,BAJA,102.00,102.00,100.00,101.00,88900 04/02/19,BALI,1445.00,1445.00,1445.00,1445.00,25000 04/02/19,BAPA,99.00,99.00,97.00,98.00,78200 04/02/19,BATA,560.00,560.00,560.00,560.00,11500 04/02/19,BAYU,1850.00,1850.00,1850.00,1850.00,500 04/02/19,BBCA,27650.00,27850.00,27400.00,27500.00,12040500 04/02/19,BBHI,160.00,163.00,160.00,163.00,300300 04/02/19,BBKP,318.00,328.00,316.00,322.00,8444700 04/02/19,BBLD,488.00,488.00,448.00,468.00,300 04/02/19,BBMD,1520.00,1520.00,1520.00,1520.00,0 04/02/19,BBNI,9500.00,9525.00,9400.00,9425.00,14761200 04/02/19,BBNP,2200.00,2200.00,2200.00,2200.00,0 04/02/19,BBRI,4170.00,4170.00,4130.00,4150.00,63949000 04/02/19,BBRM,50.00,50.00,50.00,50.00,700 04/02/19,BBTN,2380.00,2410.00,2330.00,2340.00,27185400 04/02/19,BBYB,274.00,280.00,268.00,278.00,38600 04/02/19,BCAP,161.00,161.00,149.00,151.00,461200 04/02/19,BCIC,450.00,450.00,450.00,450.00,0 04/02/19,BCIP,86.00,86.00,80.00,82.00,9527200 04/02/19,BDMN,9450.00,9700.00,9250.00,9600.00,1721600 04/02/19,BEEF,204.00,208.00,195.00,195.00,8364100 04/02/19,BEEF-W,55.00,58.00,50.00,51.00,2862900 04/02/19,BEKS,50.00,50.00,50.00,50.00,5000 04/02/19,BELL,246.00,248.00,244.00,248.00,135600 04/02/19,BEST,264.00,286.00,260.00,280.00,59671900 04/02/19,BFIN,685.00,695.00,670.00,675.00,7404000 04/02/19,BGTG,87.00,87.00,83.00,85.00,4665900 04/02/19,BHIT,81.00,82.00,81.00,81.00,7096800 04/02/19,BIKA,242.00,242.00,216.00,236.00,13700 04/02/19,BIMA,54.00,54.00,54.00,54.00,256400 04/02/19,BINA,705.00,740.00,705.00,725.00,436800 04/02/19,BIPI,50.00,50.00,50.00,50.00,290000 04/02/19,BIPP,76.00,80.00,75.00,80.00,1300 04/02/19,BIPP-W2,1.00,1.00,1.00,1.00,0 04/02/19,BIRD,3390.00,3430.00,3320.00,3390.00,1817000 04/02/19,BISI,1420.00,1420.00,1385.00,1385.00,248100 04/02/19,BJBR,2020.00,2080.00,2020.00,2050.00,12396900 04/02/19,BJTM,655.00,660.00,655.00,655.00,4375700 04/02/19,BKDP,61.00,64.00,59.00,61.00,498200 04/02/19,BKSL,104.00,106.00,104.00,106.00,36538800 04/02/19,BKSL-W,30.00,31.00,29.00,30.00,1382900 04/02/19,BKSW,195.00,195.00,195.00,195.00,0 04/02/19,BLTA,60.00,60.00,55.00,55.00,6834300 04/02/19,BLTZ,4950.00,4950.00,4950.00,4950.00,0 04/02/19,BMAS,338.00,338.00,338.00,338.00,100 04/02/19,BMRI,7525.00,7525.00,7325.00,7450.00,25833000 04/02/19,BMSR,133.00,135.00,130.00,130.00,90200 04/02/19,BMTR,342.00,350.00,338.00,338.00,7362600 04/02/19,BNBA,296.00,300.00,296.00,296.00,51600 04/02/19,BNBR,50.00,50.00,50.00,50.00,39900 04/02/19,BNGA,1075.00,1115.00,1070.00,1100.00,3009500 04/02/19,BNII,270.00,276.00,270.00,272.00,1384900 04/02/19,BNLI,960.00,975.00,900.00,900.00,52540000 04/02/19,BOGA,765.00,775.00,760.00,760.00,15886800 04/02/19,BOGA-W,520.00,520.00,520.00,520.00,0 04/02/19,BOLT,880.00,880.00,875.00,880.00,31500 04/02/19,BORN,50.00,50.00,50.00,50.00,0 04/02/19,BOSS,1830.00,1830.00,1780.00,1785.00,169900 04/02/19,BPFI,650.00,650.00,650.00,650.00,0 04/02/19,BPII,6500.00,6500.00,6500.00,6500.00,0 04/02/19,BPTR,70.00,80.00,70.00,77.00,130900 04/02/19,BRAM,9300.00,9300.00,9300.00,9300.00,100 04/02/19,BRIS,535.00,535.00,525.00,530.00,4711700 04/02/19,BRMS,50.00,50.00,50.00,50.00,0 04/02/19,BRNA,1105.00,1155.00,1105.00,1155.00,2200 04/02/19,BRPT,3660.00,3670.00,3560.00,3600.00,20864700 04/02/19,BRPT-W,1605.00,1605.00,1605.00,1605.00,200 04/02/19,BSDE,1470.00,1470.00,1420.00,1430.00,9151700 04/02/19,BSIM,550.00,580.00,550.00,580.00,8900 04/02/19,BSIM-W3,41.00,85.00,41.00,81.00,20700 04/02/19,BSSR,2330.00,2390.00,2330.00,2360.00,5600 04/02/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 04/02/19,BTEK,127.00,130.00,123.00,127.00,50018100 04/02/19,BTEL,50.00,50.00,50.00,50.00,1200 04/02/19,BTON,256.00,258.00,252.00,258.00,417300 04/02/19,BTPN,3640.00,3640.00,3620.00,3640.00,721500 04/02/19,BTPS,2220.00,2240.00,2210.00,2220.00,23060200 04/02/19,BUDI,100.00,101.00,99.00,100.00,423900 04/02/19,BUKK,2000.00,2010.00,2000.00,2010.00,20200 04/02/19,BULL,173.00,178.00,172.00,174.00,70243000 04/02/19,BULL-W,79.00,80.00,74.00,74.00,13000 04/02/19,BULL-W2,22.00,23.00,21.00,23.00,3300300 04/02/19,BUMI,124.00,126.00,121.00,122.00,145875100 04/02/19,BUVA,136.00,137.00,133.00,136.00,15384100 04/02/19,BVIC,169.00,171.00,169.00,169.00,22500 04/02/19,BWPT,161.00,168.00,160.00,167.00,33533200 04/02/19,BYAN,18900.00,18900.00,18900.00,18900.00,0 04/02/19,CAKK,190.00,256.00,137.00,246.00,102509800 04/02/19,CAKK-W,35.00,69.00,32.00,63.00,74154500 04/02/19,CAMP,690.00,700.00,675.00,680.00,6323600 04/02/19,CANI,190.00,190.00,190.00,190.00,100 04/02/19,CARS,2720.00,2740.00,2720.00,2730.00,1514500 04/02/19,CASA,302.00,304.00,302.00,302.00,3123900 04/02/19,CASA-W,146.00,146.00,146.00,146.00,0 04/02/19,CASS,715.00,720.00,660.00,700.00,8700 04/02/19,CEKA,1025.00,1030.00,1005.00,1015.00,16300 04/02/19,CENT,91.00,91.00,89.00,89.00,1902500 04/02/19,CFIN,338.00,338.00,334.00,338.00,21200 04/02/19,CINT,290.00,290.00,270.00,284.00,1800 04/02/19,CITA,1400.00,1430.00,1400.00,1430.00,1200 04/02/19,CITY,340.00,340.00,324.00,324.00,735200 04/02/19,CITY-W,139.00,141.00,139.00,140.00,8900 04/02/19,CKRA,76.00,76.00,76.00,76.00,0 04/02/19,CLAY,3160.00,3160.00,3090.00,3150.00,3100 04/02/19,CLEO,276.00,278.00,274.00,276.00,4934500 04/02/19,CLPI,700.00,780.00,685.00,755.00,81800 04/02/19,CMNP,1240.00,1270.00,1230.00,1270.00,80500 04/02/19,CMPP,222.00,232.00,218.00,220.00,498000 04/02/19,CNKO,50.00,50.00,50.00,50.00,26100 04/02/19,CNTB,250.00,250.00,250.00,250.00,0 04/02/19,CNTX,540.00,540.00,540.00,540.00,100 04/02/19,COCO,815.00,985.00,815.00,950.00,30018500 04/02/19,COCO-W,370.00,500.00,350.00,376.00,1185800 04/02/19,COWL,282.00,286.00,278.00,278.00,312200 04/02/19,CPIN,6400.00,6600.00,6375.00,6500.00,8159400 04/02/19,CPRO,50.00,50.00,50.00,50.00,858800 04/02/19,CSAP,590.00,590.00,590.00,590.00,8600 04/02/19,CSIS,120.00,148.00,111.00,143.00,64696800 04/02/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 04/02/19,CTRA,1090.00,1115.00,1075.00,1090.00,69461900 04/02/19,CTTH,111.00,112.00,110.00,112.00,104100 04/02/19,DART,280.00,330.00,280.00,310.00,1100 04/02/19,DAYA,226.00,226.00,226.00,226.00,400 04/02/19,DEAL,1295.00,1320.00,1290.00,1305.00,40531800 04/02/19,DEAL-W,995.00,995.00,995.00,995.00,257500 04/02/19,DEFI,1880.00,1880.00,1880.00,1880.00,1900 04/02/19,DEWA,50.00,50.00,50.00,50.00,1200 04/02/19,DFAM,815.00,830.00,810.00,810.00,575700 04/02/19,DFAM-W,640.00,640.00,640.00,640.00,0 04/02/19,DGIK,50.00,50.00,50.00,50.00,1100 04/02/19,DIGI,1795.00,1795.00,1695.00,1695.00,57600 04/02/19,DILD,340.00,344.00,330.00,338.00,1449100 04/02/19,DIVA,3050.00,3100.00,3040.00,3040.00,140000 04/02/19,DKFT,220.00,222.00,214.00,216.00,180600 04/02/19,DLTA,7150.00,7200.00,7150.00,7175.00,14200 04/02/19,DMAS,228.00,236.00,226.00,236.00,23052900 04/02/19,DNAR,250.00,250.00,250.00,250.00,500 04/02/19,DNET,3260.00,3260.00,3260.00,3260.00,5000 04/02/19,DOID,575.00,580.00,565.00,565.00,18642400 04/02/19,DPNS,326.00,326.00,322.00,322.00,11600 04/02/19,DPUM,130.00,133.00,130.00,133.00,240400 04/02/19,DSFI,125.00,126.00,124.00,125.00,1268800 04/02/19,DSNG,396.00,398.00,396.00,396.00,286800 04/02/19,DSSA,14500.00,14500.00,14500.00,14500.00,0 04/02/19,DUCK,1415.00,1415.00,1415.00,1415.00,0 04/02/19,DUTI,4500.00,4500.00,4500.00,4500.00,3900 04/02/19,DVLA,2120.00,2130.00,2060.00,2110.00,164600 04/02/19,DWGL,95.00,98.00,93.00,96.00,110200 04/02/19,DWGL-W,27.00,28.00,25.00,26.00,1968600 04/02/19,DYAN,98.00,102.00,94.00,95.00,16472800 04/02/19,ECII,1090.00,1090.00,1090.00,1090.00,3000 04/02/19,EKAD,835.00,845.00,815.00,830.00,109000 04/02/19,ELSA,380.00,382.00,372.00,372.00,38488900 04/02/19,ELTY,50.00,50.00,50.00,50.00,2500 04/02/19,EMDE,244.00,246.00,230.00,246.00,45900 04/02/19,EMTK,8400.00,8500.00,8000.00,8000.00,11400 04/02/19,ENRG,63.00,66.00,63.00,63.00,44234000 04/02/19,EPMT,2250.00,2250.00,2250.00,2250.00,97500 04/02/19,ERAA,1850.00,1870.00,1820.00,1820.00,18564700 04/02/19,ERTX,118.00,122.00,118.00,122.00,1200 04/02/19,ESSA,414.00,430.00,410.00,420.00,121903000 04/02/19,ESTI,90.00,91.00,88.00,90.00,716400 04/02/19,ETWA,85.00,85.00,71.00,75.00,408100 04/02/19,EXCL,2730.00,2730.00,2650.00,2670.00,5529100 04/02/19,FAST,1870.00,1870.00,1860.00,1860.00,600 04/02/19,FASW,8400.00,8550.00,8350.00,8375.00,57000 04/02/19,FILM,700.00,800.00,695.00,765.00,30259100 04/02/19,FINN,50.00,51.00,50.00,50.00,3061600 04/02/19,FIRE,6475.00,6475.00,6425.00,6450.00,1624900 04/02/19,FIRE-W,6100.00,6100.00,6100.00,6100.00,0 04/02/19,FISH,3840.00,3840.00,3840.00,3840.00,0 04/02/19,FMII,690.00,690.00,690.00,690.00,0 04/02/19,FOOD,198.00,206.00,197.00,202.00,873100 04/02/19,FORU,106.00,106.00,106.00,106.00,100 04/02/19,FORZ,790.00,800.00,770.00,785.00,17198000 04/02/19,FORZ-W,500.00,500.00,500.00,500.00,0 04/02/19,FPNI,166.00,170.00,160.00,160.00,3811200 04/02/19,FREN,282.00,292.00,260.00,286.00,140110200 04/02/19,FREN-W,130.00,135.00,124.00,128.00,8696900 04/02/19,GAMA,70.00,71.00,65.00,67.00,21207100 04/02/19,GDST,97.00,97.00,95.00,96.00,81900 04/02/19,GDYR,2100.00,2100.00,2100.00,2100.00,0 04/02/19,GEMA,332.00,332.00,332.00,332.00,50000 04/02/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 04/02/19,GGRM,83000.00,83650.00,82450.00,82750.00,1017300 04/02/19,GHON,1210.00,1360.00,1210.00,1250.00,22200 04/02/19,GIAA,496.00,510.00,488.00,494.00,45690400 04/02/19,GJTL,695.00,705.00,685.00,690.00,1454900 04/02/19,GLOB,372.00,378.00,354.00,354.00,9400 04/02/19,GMCW,860.00,860.00,860.00,860.00,0 04/02/19,GMFI,264.00,276.00,262.00,266.00,21597200 04/02/19,GMTD,19900.00,19900.00,19900.00,19900.00,100 04/02/19,GOLD,490.00,490.00,490.00,490.00,0 04/02/19,GOLL,50.00,50.00,50.00,50.00,0 04/02/19,GOOD,1785.00,1785.00,1765.00,1765.00,26300 04/02/19,GPRA,100.00,100.00,99.00,99.00,1106100 04/02/19,GREN,328.00,328.00,328.00,328.00,0 04/02/19,GSMF,114.00,114.00,113.00,113.00,6700 04/02/19,GTBO,228.00,230.00,216.00,226.00,52500 04/02/19,GWSA,179.00,190.00,179.00,180.00,1465500 04/02/19,GZCO,52.00,56.00,51.00,54.00,28089500 04/02/19,HADE,50.00,50.00,50.00,50.00,100 04/02/19,HDFA,174.00,174.00,174.00,174.00,200 04/02/19,HDTX,110.00,116.00,110.00,116.00,2100 04/02/19,HEAL,3340.00,3400.00,3260.00,3260.00,126700 04/02/19,HELI,136.00,148.00,136.00,137.00,565900 04/02/19,HELI-W,24.00,28.00,24.00,24.00,8701700 04/02/19,HERO,990.00,990.00,950.00,950.00,2300 04/02/19,HEXA,3060.00,3100.00,3030.00,3050.00,38800 04/02/19,HITS,680.00,680.00,680.00,680.00,2100 04/02/19,HKMU,356.00,356.00,354.00,356.00,15682800 04/02/19,HMSP,3770.00,3810.00,3770.00,3810.00,10616100 04/02/19,HOKI,590.00,595.00,585.00,590.00,12728300 04/02/19,HOKI-W,590.00,590.00,590.00,590.00,0 04/02/19,HOME,86.00,86.00,83.00,84.00,16488800 04/02/19,HOTL,99.00,99.00,99.00,99.00,2065900 04/02/19,HRTA,258.00,260.00,252.00,256.00,1654200 04/02/19,HRUM,1410.00,1415.00,1405.00,1405.00,1087900 04/02/19,IATA,50.00,50.00,50.00,50.00,0 04/02/19,IBFN,252.00,252.00,252.00,252.00,19100 04/02/19,IBFN-W,46.00,54.00,46.00,54.00,110000 04/02/19,IBST,8300.00,8300.00,8300.00,8300.00,0 04/02/19,ICBP,9275.00,9300.00,8950.00,8975.00,14246500 04/02/19,ICON,96.00,96.00,92.00,95.00,873500 04/02/19,IDPR,438.00,448.00,438.00,448.00,120100 04/02/19,IGAR,374.00,376.00,372.00,374.00,4100 04/02/19,IIKP,166.00,174.00,166.00,170.00,584350700 04/02/19,IKAI,190.00,190.00,186.00,190.00,6917600 04/02/19,IKBI,302.00,302.00,300.00,302.00,7000 04/02/19,IMAS,2790.00,2790.00,2710.00,2770.00,55700 04/02/19,IMJS,710.00,710.00,680.00,685.00,5870800 04/02/19,IMPC,850.00,870.00,835.00,870.00,372600 04/02/19,INAF,4470.00,4500.00,4380.00,4380.00,53200 04/02/19,INAI,440.00,446.00,438.00,438.00,5400 04/02/19,INCF,314.00,342.00,270.00,328.00,43600 04/02/19,INCI,470.00,520.00,470.00,505.00,174000 04/02/19,INCO,3570.00,3590.00,3460.00,3470.00,8877600 04/02/19,INDF,6300.00,6325.00,6125.00,6225.00,12941600 04/02/19,INDR,5350.00,5350.00,5050.00,5050.00,58200 04/02/19,INDS,2080.00,2090.00,2000.00,2000.00,145300 04/02/19,INDX,80.00,80.00,79.00,79.00,100900 04/02/19,INDY,1825.00,1825.00,1770.00,1790.00,8959100 04/02/19,INKP,8225.00,8500.00,8225.00,8325.00,5792200 04/02/19,INPC,74.00,75.00,73.00,74.00,1143500 04/02/19,INPC-W,10.00,10.00,9.00,10.00,3362200 04/02/19,INPP,840.00,840.00,840.00,840.00,0 04/02/19,INPS,3210.00,3230.00,3210.00,3230.00,397000 04/02/19,INRU,825.00,825.00,825.00,825.00,0 04/02/19,INTA,476.00,478.00,476.00,478.00,12510500 04/02/19,INTA-W,258.00,258.00,258.00,258.00,0 04/02/19,INTD,180.00,190.00,164.00,166.00,7900 04/02/19,INTP,22500.00,22500.00,22175.00,22350.00,1735200 04/02/19,IPCC,1330.00,1340.00,1330.00,1340.00,165600 04/02/19,IPCM,376.00,382.00,370.00,372.00,992300 04/02/19,IPOL,97.00,97.00,94.00,95.00,364100 04/02/19,ISAT,2390.00,2470.00,2280.00,2330.00,4531800 04/02/19,ISSP,109.00,110.00,103.00,103.00,23530200 04/02/19,ITMA,825.00,830.00,820.00,830.00,3700 04/02/19,ITMG,23875.00,24050.00,23825.00,23875.00,3085700 04/02/19,ITTG,82.00,82.00,82.00,82.00,0 04/02/19,JAWA,133.00,133.00,133.00,133.00,1900 04/02/19,JAYA,140.00,141.00,131.00,132.00,14290100 04/02/19,JAYA-W,41.00,43.00,35.00,39.00,6118500 04/02/19,JECC,6400.00,6400.00,6400.00,6400.00,0 04/02/19,JGLE,50.00,50.00,50.00,50.00,0 04/02/19,JIHD,480.00,500.00,480.00,500.00,113100 04/02/19,JKON,338.00,340.00,320.00,340.00,65300 04/02/19,JKSW,63.00,63.00,60.00,60.00,6900 04/02/19,JMAS,835.00,835.00,835.00,835.00,0 04/02/19,JPFA,1765.00,1830.00,1675.00,1690.00,98265300 04/02/19,JRPT,595.00,595.00,585.00,590.00,2363900 04/02/19,JSKY,1420.00,1525.00,1415.00,1440.00,20593600 04/02/19,JSMR,5900.00,6000.00,5900.00,6000.00,4444800 04/02/19,JSPT,1140.00,1140.00,1140.00,1140.00,0 04/02/19,JTPE,745.00,745.00,720.00,725.00,3836200 04/02/19,KAEF,3810.00,3860.00,3660.00,3660.00,547400 04/02/19,KARW,86.00,89.00,85.00,85.00,87300 04/02/19,KBLI,336.00,344.00,332.00,336.00,46305700 04/02/19,KBLM,246.00,246.00,220.00,236.00,51000 04/02/19,KBLV,436.00,490.00,436.00,436.00,15500 04/02/19,KBRI,50.00,50.00,50.00,50.00,500 04/02/19,KDSI,1000.00,1045.00,995.00,1035.00,330100 04/02/19,KIAS,100.00,100.00,100.00,100.00,0 04/02/19,KICI,300.00,300.00,300.00,300.00,300 04/02/19,KIJA,240.00,246.00,240.00,244.00,18376500 04/02/19,KINO,2550.00,2550.00,2470.00,2510.00,59300 04/02/19,KIOS,1490.00,1490.00,1490.00,1490.00,0 04/02/19,KIOS-W,1800.00,1800.00,1800.00,1800.00,0 04/02/19,KKGI,316.00,316.00,280.00,292.00,2225900 04/02/19,KLBF,1495.00,1525.00,1490.00,1525.00,7764400 04/02/19,KMTR,328.00,330.00,322.00,326.00,91800 04/02/19,KOBX,175.00,189.00,175.00,184.00,518500 04/02/19,KOIN,210.00,246.00,184.00,210.00,3700 04/02/19,KONI,310.00,310.00,290.00,290.00,200 04/02/19,KOPI,655.00,665.00,655.00,665.00,25800 04/02/19,KPAL,270.00,276.00,270.00,276.00,18300 04/02/19,KPAL-W,138.00,165.00,100.00,165.00,3800 04/02/19,KPAS,176.00,179.00,171.00,173.00,21318500 04/02/19,KPAS-W,47.00,49.00,46.00,47.00,2709100 04/02/19,KPIG,129.00,130.00,129.00,130.00,116200 04/02/19,KRAH,2470.00,2470.00,2470.00,2470.00,8500 04/02/19,KRAS,470.00,470.00,446.00,446.00,22464600 04/02/19,KREN,605.00,605.00,595.00,600.00,73140100 04/02/19,LAND,1130.00,1140.00,1045.00,1100.00,1654000 04/02/19,LAPD,50.00,50.00,50.00,50.00,0 04/02/19,LCGP,114.00,114.00,108.00,108.00,2603800 04/02/19,LCKM,324.00,326.00,302.00,326.00,34500 04/02/19,LEAD,63.00,65.00,60.00,61.00,37119500 04/02/19,LINK,4490.00,4500.00,4440.00,4440.00,997300 04/02/19,LION,615.00,615.00,615.00,615.00,0 04/02/19,LMAS,57.00,59.00,57.00,57.00,32500 04/02/19,LMPI,155.00,155.00,155.00,155.00,0 04/02/19,LMSH,620.00,620.00,620.00,620.00,0 04/02/19,LPCK,1940.00,1980.00,1915.00,1925.00,655800 04/02/19,LPGI,2800.00,2800.00,2800.00,2800.00,0 04/02/19,LPIN,950.00,975.00,950.00,950.00,29300 04/02/19,LPKR,298.00,302.00,292.00,298.00,84208000 04/02/19,LPLI,144.00,144.00,144.00,144.00,0 04/02/19,LPPF,4000.00,4070.00,3970.00,4010.00,8575600 04/02/19,LPPS,100.00,102.00,99.00,101.00,105400 04/02/19,LRNA,105.00,105.00,104.00,105.00,22200 04/02/19,LRNA-W,10.00,10.00,9.00,9.00,63300 04/02/19,LSIP,1055.00,1150.00,1045.00,1145.00,29417700 04/02/19,LTLS,665.00,695.00,660.00,685.00,2153100 04/02/19,LUCK,700.00,705.00,695.00,695.00,199400 04/02/19,MABA,56.00,56.00,52.00,54.00,1767705400 04/02/19,MAGP,50.00,50.00,50.00,50.00,4000 04/02/19,MAIN,1250.00,1275.00,1090.00,1100.00,45026000 04/02/19,MAMI,127.00,130.00,126.00,129.00,154662900 04/02/19,MAMIP,600.00,600.00,600.00,600.00,0 04/02/19,MAPA,8600.00,8800.00,8600.00,8675.00,9200 04/02/19,MAPB,1750.00,1800.00,1740.00,1740.00,4100 04/02/19,MAPI,1010.00,1060.00,995.00,1045.00,41348600 04/02/19,MARI,260.00,260.00,256.00,256.00,6046500 04/02/19,MARK,492.00,494.00,490.00,492.00,1708000 04/02/19,MASA,815.00,820.00,810.00,815.00,10762800 04/02/19,MAYA,7400.00,7400.00,7400.00,7400.00,0 04/02/19,MBAP,2860.00,2890.00,2860.00,2870.00,7300 04/02/19,MBSS,580.00,590.00,580.00,585.00,881400 04/02/19,MBTO,132.00,136.00,132.00,135.00,700 04/02/19,MCAS,3820.00,3850.00,3800.00,3810.00,1862400 04/02/19,MCOR,153.00,153.00,151.00,153.00,1058000 04/02/19,MDIA,145.00,145.00,133.00,133.00,615000 04/02/19,MDKA,3430.00,3450.00,3370.00,3390.00,56800 04/02/19,MDKI,244.00,256.00,242.00,256.00,17100 04/02/19,MDLN,254.00,256.00,250.00,254.00,602800 04/02/19,MDRN,50.00,50.00,50.00,50.00,200 04/02/19,MEDC,915.00,925.00,890.00,890.00,22128000 04/02/19,MEDC-W,298.00,300.00,280.00,284.00,1260200 04/02/19,MEGA,5325.00,5775.00,5325.00,5750.00,1200 04/02/19,MERK,4030.00,4070.00,4010.00,4050.00,128900 04/02/19,META,202.00,202.00,200.00,202.00,414800 04/02/19,MFIN,1085.00,1085.00,1065.00,1070.00,75500 04/02/19,MFMI,610.00,610.00,520.00,520.00,300 04/02/19,MGNA,50.00,50.00,50.00,50.00,1600 04/02/19,MGRO,940.00,940.00,915.00,920.00,4271700 04/02/19,MICE,404.00,404.00,404.00,404.00,100 04/02/19,MIDI,1020.00,1020.00,1020.00,1020.00,0 04/02/19,MIKA,1980.00,1980.00,1950.00,1975.00,2582200 04/02/19,MINA,1200.00,1415.00,1085.00,1345.00,6890100 04/02/19,MIRA,50.00,50.00,50.00,50.00,1500 04/02/19,MITI,51.00,51.00,51.00,51.00,0 04/02/19,MKNT,174.00,174.00,170.00,170.00,831300 04/02/19,MKPI,16150.00,16150.00,16150.00,16150.00,0 04/02/19,MLBI,19000.00,19000.00,19000.00,19000.00,3700 04/02/19,MLIA,1545.00,1550.00,1495.00,1545.00,1270500 04/02/19,MLPL,119.00,121.00,116.00,117.00,3608600 04/02/19,MLPT,1380.00,1380.00,1380.00,1380.00,0 04/02/19,MMLP,414.00,430.00,414.00,420.00,69100 04/02/19,MNCN,760.00,760.00,735.00,750.00,20532100 04/02/19,MOLI,1110.00,1140.00,1110.00,1140.00,49000 04/02/19,MPMX,1050.00,1145.00,1050.00,1140.00,6058000 04/02/19,MPOW,104.00,104.00,104.00,104.00,200 04/02/19,MPPA,254.00,256.00,244.00,250.00,2022200 04/02/19,MPRO,700.00,810.00,700.00,740.00,118300 04/02/19,MRAT,164.00,166.00,164.00,165.00,7700 04/02/19,MREI,6400.00,6400.00,6400.00,6400.00,500 04/02/19,MSIN,290.00,290.00,284.00,284.00,756900 04/02/19,MSKY,995.00,1000.00,910.00,975.00,124600 04/02/19,MTDL,1050.00,1050.00,1005.00,1035.00,9403300 04/02/19,MTFN,50.00,50.00,50.00,50.00,0 04/02/19,MTLA,450.00,460.00,450.00,456.00,257600 04/02/19,MTRA,376.00,376.00,376.00,376.00,10000 04/02/19,MTSM,242.00,242.00,242.00,242.00,0 04/02/19,MTWI,66.00,68.00,66.00,67.00,98000 04/02/19,MYOH,1325.00,1350.00,1295.00,1300.00,445500 04/02/19,MYOR,2560.00,2560.00,2490.00,2540.00,3767600 04/02/19,MYRX,102.00,102.00,101.00,102.00,304779400 04/02/19,MYRXP,50.00,50.00,50.00,50.00,0 04/02/19,MYTX,80.00,85.00,79.00,79.00,177700 04/02/19,NAGA,266.00,266.00,250.00,254.00,116000 04/02/19,NASA,670.00,670.00,665.00,670.00,2954300 04/02/19,NASA-W,625.00,625.00,625.00,625.00,500 04/02/19,NATO,705.00,705.00,695.00,695.00,8670000 04/02/19,NATO-W,422.00,422.00,400.00,400.00,100000 04/02/19,NELY,153.00,159.00,153.00,158.00,7500 04/02/19,NFCX,2690.00,2780.00,2690.00,2750.00,5386600 04/02/19,NICK,200.00,212.00,200.00,212.00,44200 04/02/19,NIKL,2600.00,2730.00,2530.00,2530.00,82000 04/02/19,NIPS,386.00,388.00,386.00,388.00,1728000 04/02/19,NIRO,116.00,135.00,115.00,130.00,2173600 04/02/19,NISP,915.00,915.00,900.00,900.00,16500 04/02/19,NOBU,990.00,990.00,980.00,980.00,300 04/02/19,NRCA,406.00,408.00,402.00,404.00,241300 04/02/19,NUSA,83.00,83.00,80.00,81.00,1101786400 04/02/19,NUSA-W,18.00,18.00,17.00,18.00,7686800 04/02/19,OASA,296.00,316.00,288.00,288.00,2400 04/02/19,OCAP,2100.00,2100.00,2100.00,2100.00,0 04/02/19,OKAS,140.00,151.00,134.00,142.00,33300 04/02/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 04/02/19,PADI,665.00,690.00,665.00,675.00,22400 04/02/19,PALM,254.00,270.00,250.00,250.00,5300 04/02/19,PANI,119.00,122.00,116.00,119.00,217100 04/02/19,PANR,380.00,384.00,380.00,384.00,1337900 04/02/19,PANS,1400.00,1400.00,1355.00,1385.00,15600 04/02/19,PBID,1100.00,1100.00,1080.00,1095.00,33000 04/02/19,PBRX,550.00,550.00,540.00,550.00,102600 04/02/19,PBSA,690.00,695.00,665.00,695.00,4000 04/02/19,PCAR,4530.00,4530.00,4530.00,4530.00,2000 04/02/19,PDES,1330.00,1330.00,1330.00,1330.00,0 04/02/19,PEGE,171.00,171.00,171.00,171.00,500 04/02/19,PEHA,2270.00,2270.00,2200.00,2200.00,35900 04/02/19,PGAS,2360.00,2360.00,2240.00,2250.00,98747400 04/02/19,PGLI,294.00,294.00,294.00,294.00,0 04/02/19,PICO,290.00,290.00,276.00,286.00,2700 04/02/19,PJAA,1360.00,1360.00,1360.00,1360.00,400 04/02/19,PKPK,98.00,100.00,96.00,99.00,241100 04/02/19,PLAS,50.00,50.00,50.00,50.00,0 04/02/19,PLIN,3800.00,3800.00,3800.00,3800.00,0 04/02/19,PNBN,1370.00,1470.00,1370.00,1400.00,5673700 04/02/19,PNBS,64.00,64.00,62.00,63.00,2676100 04/02/19,PNIN,1200.00,1250.00,1165.00,1220.00,539000 04/02/19,PNLF,358.00,380.00,358.00,376.00,53290500 04/02/19,PNSE,770.00,770.00,770.00,770.00,100 04/02/19,POLA,1415.00,1700.00,1410.00,1690.00,89200 04/02/19,POLA-W,995.00,995.00,990.00,990.00,200 04/02/19,POLI,1145.00,1185.00,1100.00,1180.00,5500 04/02/19,POLL,1430.00,1430.00,1430.00,1430.00,100 04/02/19,POLY,151.00,154.00,148.00,150.00,1689100 04/02/19,POOL,2920.00,3510.00,2880.00,3280.00,57803000 04/02/19,POOL-W,4010.00,4010.00,4010.00,4010.00,0 04/02/19,PORT,560.00,560.00,560.00,560.00,0 04/02/19,POWR,935.00,950.00,930.00,935.00,474100 04/02/19,PPRE,406.00,406.00,394.00,398.00,11609100 04/02/19,PPRO,142.00,146.00,142.00,143.00,43148600 04/02/19,PRAS,160.00,168.00,160.00,160.00,26300 04/02/19,PRDA,2900.00,2900.00,2890.00,2890.00,1700 04/02/19,PRIM,460.00,460.00,460.00,460.00,1300 04/02/19,PRIM-W,54.00,61.00,54.00,55.00,393600 04/02/19,PSAB,191.00,191.00,183.00,184.00,1741100 04/02/19,PSDN,228.00,228.00,228.00,228.00,0 04/02/19,PSKT,50.00,50.00,50.00,50.00,0 04/02/19,PSKT-W,25.00,25.00,25.00,25.00,0 04/02/19,PSSI,173.00,184.00,171.00,174.00,17267600 04/02/19,PTBA,4220.00,4250.00,4160.00,4190.00,7719900 04/02/19,PTIS,266.00,266.00,266.00,266.00,0 04/02/19,PTPP,2160.00,2180.00,2130.00,2130.00,13346600 04/02/19,PTRO,1835.00,1880.00,1810.00,1835.00,283100 04/02/19,PTSN,1080.00,1330.00,1080.00,1265.00,3431300 04/02/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 04/02/19,PUDP,370.00,410.00,366.00,366.00,2300 04/02/19,PWON,740.00,755.00,735.00,755.00,54045300 04/02/19,PYFA,184.00,185.00,184.00,185.00,30500 04/02/19,PZZA,1220.00,1220.00,1200.00,1210.00,280000 04/02/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 04/02/19,R-LQ45X,1060.00,1065.00,1060.00,1060.00,12300 04/02/19,RAJA,256.00,258.00,240.00,242.00,845600 04/02/19,RALS,1810.00,1810.00,1780.00,1800.00,9818600 04/02/19,RANC,420.00,420.00,410.00,410.00,400 04/02/19,RBMS,96.00,96.00,94.00,96.00,1164600 04/02/19,RDTX,7700.00,7700.00,7700.00,7700.00,0 04/02/19,RELI,218.00,218.00,218.00,218.00,0 04/02/19,RICY,191.00,196.00,187.00,196.00,99400 04/02/19,RIGS,324.00,330.00,306.00,306.00,191100 04/02/19,RIMO,132.00,133.00,131.00,132.00,454984700 04/02/19,RISE,498.00,498.00,494.00,496.00,2059000 04/02/19,RMBA,364.00,396.00,362.00,380.00,166700 04/02/19,RODA,500.00,560.00,498.00,498.00,388100 04/02/19,ROTI,1310.00,1310.00,1305.00,1305.00,621900 04/02/19,RUIS,256.00,258.00,256.00,258.00,300 04/02/19,SAFE,202.00,204.00,202.00,202.00,368100 04/02/19,SAME,560.00,570.00,555.00,560.00,1658900 04/02/19,SAPX,740.00,740.00,740.00,740.00,0 04/02/19,SATU,122.00,122.00,120.00,122.00,441300 04/02/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 04/02/19,SCCO,9075.00,9075.00,9075.00,9075.00,2000 04/02/19,SCMA,1630.00,1655.00,1605.00,1645.00,9565700 04/02/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 04/02/19,SDMU,57.00,57.00,56.00,56.00,530600 04/02/19,SDPC,115.00,119.00,111.00,111.00,77800 04/02/19,SDRA,850.00,850.00,830.00,830.00,1300 04/02/19,SGRO,2400.00,2400.00,2380.00,2380.00,29400 04/02/19,SHID,3500.00,3500.00,3500.00,3500.00,0 04/02/19,SHIP,810.00,820.00,795.00,805.00,1367400 04/02/19,SIAP,83.00,83.00,83.00,83.00,0 04/02/19,SIDO,1000.00,1010.00,995.00,1000.00,2716400 04/02/19,SILO,3860.00,3900.00,3860.00,3880.00,1233700 04/02/19,SIMA,95.00,101.00,84.00,95.00,31471300 04/02/19,SIMP,440.00,452.00,438.00,450.00,4427500 04/02/19,SIPD,840.00,840.00,835.00,835.00,10300 04/02/19,SKBM,480.00,480.00,480.00,480.00,1300 04/02/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 04/02/19,SKRN,400.00,406.00,390.00,394.00,1129800 04/02/19,SKYB,284.00,284.00,284.00,284.00,0 04/02/19,SMAR,4110.00,4110.00,4110.00,4110.00,0 04/02/19,SMBR,1305.00,1310.00,1230.00,1310.00,847600 04/02/19,SMCB,2060.00,2070.00,2060.00,2060.00,6381400 04/02/19,SMDM,142.00,150.00,142.00,149.00,34300 04/02/19,SMDR,314.00,320.00,310.00,312.00,990400 04/02/19,SMGR,13800.00,13875.00,13300.00,13600.00,4175900 04/02/19,SMMA,10000.00,10000.00,10000.00,10000.00,0 04/02/19,SMMT,165.00,178.00,165.00,173.00,330800 04/02/19,SMRA,1040.00,1050.00,1000.00,1015.00,25579200 04/02/19,SMRU,410.00,410.00,364.00,374.00,761600 04/02/19,SMSM,1620.00,1630.00,1600.00,1600.00,3963500 04/02/19,SOCI,159.00,164.00,156.00,160.00,9643100 04/02/19,SONA,5300.00,5300.00,5300.00,5300.00,0 04/02/19,SOSS,446.00,446.00,416.00,440.00,10300 04/02/19,SOSS-W,45.00,45.00,40.00,41.00,3249800 04/02/19,SOTS,280.00,280.00,280.00,280.00,5000 04/02/19,SOTS-W,75.00,75.00,66.00,69.00,3400 04/02/19,SPMA,268.00,268.00,268.00,268.00,1100 04/02/19,SPTO,965.00,970.00,955.00,960.00,3157300 04/02/19,SQMI,250.00,252.00,242.00,246.00,3883100 04/02/19,SRAJ,204.00,204.00,204.00,204.00,0 04/02/19,SRIL,340.00,340.00,338.00,338.00,4826800 04/02/19,SRSN,67.00,67.00,65.00,66.00,3416500 04/02/19,SRTG,3820.00,3850.00,3720.00,3720.00,1200 04/02/19,SSIA,555.00,595.00,555.00,565.00,45542300 04/02/19,SSMS,1070.00,1070.00,1035.00,1045.00,24455000 04/02/19,SSTM,362.00,362.00,362.00,362.00,100 04/02/19,STAR,120.00,124.00,116.00,117.00,41587000 04/02/19,STTP,3300.00,3300.00,3300.00,3300.00,0 04/02/19,SUGI,50.00,50.00,50.00,50.00,3500 04/02/19,SULI,97.00,98.00,95.00,97.00,1696000 04/02/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 04/02/19,SURE,2480.00,2540.00,2480.00,2540.00,534100 04/02/19,SWAT,122.00,124.00,120.00,120.00,2360400 04/02/19,TALF,300.00,304.00,300.00,300.00,17000 04/02/19,TAMU,4470.00,4480.00,4470.00,4480.00,2750300 04/02/19,TARA,755.00,760.00,750.00,755.00,44883500 04/02/19,TAXI,90.00,90.00,90.00,90.00,0 04/02/19,TBIG,3950.00,3960.00,3860.00,3960.00,1779100 04/02/19,TBLA,845.00,880.00,840.00,880.00,4943800 04/02/19,TBMS,900.00,900.00,900.00,900.00,300 04/02/19,TCID,16350.00,16350.00,16350.00,16350.00,0 04/02/19,TCPI,4060.00,4150.00,3830.00,3900.00,2072600 04/02/19,TDPM,300.00,300.00,296.00,300.00,15026300 04/02/19,TELE,750.00,750.00,730.00,740.00,131500 04/02/19,TFCO,660.00,660.00,660.00,660.00,0 04/02/19,TGKA,3450.00,3700.00,3450.00,3700.00,600 04/02/19,TGRA,790.00,795.00,780.00,790.00,13804200 04/02/19,TIFA,185.00,192.00,178.00,178.00,29700 04/02/19,TINS,1330.00,1415.00,1300.00,1400.00,100938500 04/02/19,TIRA,248.00,248.00,248.00,248.00,300 04/02/19,TIRT,77.00,78.00,70.00,73.00,149700 04/02/19,TKIM,10875.00,11075.00,10650.00,10900.00,894300 04/02/19,TLKM,3910.00,3950.00,3910.00,3950.00,47506800 04/02/19,TMAS,735.00,770.00,735.00,770.00,15100 04/02/19,TMPI,50.00,50.00,50.00,50.00,0 04/02/19,TMPO,162.00,162.00,162.00,162.00,500 04/02/19,TNCA,340.00,340.00,316.00,328.00,7200 04/02/19,TOBA,1605.00,1605.00,1590.00,1600.00,25400 04/02/19,TOPS,760.00,760.00,745.00,755.00,2562900 04/02/19,TOTL,620.00,625.00,615.00,620.00,636000 04/02/19,TOTO,402.00,404.00,400.00,400.00,55200 04/02/19,TOWR,780.00,780.00,750.00,775.00,13482200 04/02/19,TPIA,5600.00,5725.00,5550.00,5600.00,2062100 04/02/19,TPMA,270.00,270.00,270.00,270.00,143900 04/02/19,TRAM,126.00,140.00,126.00,140.00,1338598600 04/02/19,TRAM-W,59.00,65.00,56.00,65.00,2655100 04/02/19,TRIL,50.00,50.00,50.00,50.00,12200 04/02/19,TRIM,137.00,137.00,137.00,137.00,100 04/02/19,TRIO,244.00,244.00,244.00,244.00,0 04/02/19,TRIS,222.00,276.00,222.00,268.00,3100 04/02/19,TRST,400.00,400.00,400.00,400.00,0 04/02/19,TRUK,116.00,119.00,116.00,117.00,781800 04/02/19,TRUS,384.00,384.00,384.00,384.00,0 04/02/19,TSPC,1780.00,1815.00,1780.00,1800.00,1103000 04/02/19,TUGU,2700.00,2740.00,2700.00,2700.00,26500 04/02/19,TURI,1170.00,1170.00,1170.00,1170.00,600 04/02/19,ULTJ,1235.00,1250.00,1210.00,1245.00,1139400 04/02/19,UNIC,5075.00,5100.00,4900.00,5075.00,5000 04/02/19,UNIT,222.00,222.00,222.00,222.00,500 04/02/19,UNSP,118.00,120.00,115.00,120.00,228000 04/02/19,UNTR,27200.00,27300.00,26600.00,26625.00,5136900 04/02/19,UNVR,49450.00,49450.00,49175.00,49400.00,1201500 04/02/19,URBN,2360.00,2360.00,2320.00,2320.00,268600 04/02/19,URBN-W,106.00,108.00,94.00,98.00,6465700 04/02/19,VICO,102.00,102.00,100.00,101.00,96500 04/02/19,VINS,106.00,106.00,100.00,103.00,4900 04/02/19,VINS-W,38.00,38.00,36.00,36.00,4700 04/02/19,VIVA,155.00,158.00,147.00,150.00,47890400 04/02/19,VOKS,304.00,320.00,298.00,318.00,3989500 04/02/19,VRNA,120.00,123.00,120.00,123.00,900 04/02/19,WAPO,93.00,93.00,87.00,92.00,104400 04/02/19,WEGE,388.00,394.00,380.00,384.00,25479900 04/02/19,WEHA,152.00,152.00,151.00,152.00,2088300 04/02/19,WICO,620.00,620.00,620.00,620.00,0 04/02/19,WIIM,260.00,272.00,254.00,266.00,8331500 04/02/19,WIKA,2200.00,2200.00,2160.00,2170.00,11505200 04/02/19,WINS,230.00,230.00,224.00,230.00,18600 04/02/19,WOMF,342.00,352.00,340.00,350.00,491500 04/02/19,WOOD,825.00,850.00,800.00,835.00,21893000 04/02/19,WSBP,416.00,418.00,410.00,410.00,70856000 04/02/19,WSKT,2020.00,2020.00,1985.00,1995.00,21368400 04/02/19,WTON,630.00,630.00,615.00,620.00,16324600 04/02/19,XBID,546.00,546.00,546.00,546.00,0 04/02/19,XBLQ,500.00,500.00,500.00,500.00,0 04/02/19,XBNI,1114.00,1114.00,1114.00,1114.00,0 04/02/19,XBSK,401.00,401.00,401.00,401.00,0 04/02/19,XCID,75.00,75.00,72.00,72.00,1000 04/02/19,XCIS,105.00,105.00,104.00,104.00,30500 04/02/19,XDIF,507.00,507.00,507.00,507.00,0 04/02/19,XIHD,516.00,516.00,516.00,516.00,0 04/02/19,XIIC,1139.00,1139.00,1139.00,1139.00,100 04/02/19,XIIF,701.00,701.00,700.00,701.00,23000 04/02/19,XIIT,573.00,573.00,571.00,571.00,1500 04/02/19,XIJI,708.00,710.00,708.00,710.00,30100 04/02/19,XIPI,174.00,174.00,174.00,174.00,0 04/02/19,XISB,398.00,398.00,398.00,398.00,0 04/02/19,XISC,773.00,773.00,773.00,773.00,200 04/02/19,XISI,340.00,340.00,340.00,340.00,0 04/02/19,XISR,404.00,404.00,404.00,404.00,200000 04/02/19,XMTS,531.00,531.00,531.00,531.00,0 04/02/19,XPDV,506.00,506.00,506.00,506.00,0 04/02/19,XPES,457.00,457.00,457.00,457.00,0 04/02/19,XPFT,548.00,548.00,548.00,548.00,0 04/02/19,XPID,552.00,552.00,552.00,552.00,0 04/02/19,XPLC,514.00,514.00,514.00,514.00,0 04/02/19,XPLQ,544.00,544.00,544.00,544.00,0 04/02/19,XPSG,451.00,451.00,451.00,451.00,0 04/02/19,XSBC,112.00,112.00,112.00,112.00,0 04/02/19,YELO,330.00,336.00,300.00,310.00,4477000 04/02/19,YELO-W,64.00,69.00,54.00,57.00,6405800 04/02/19,YPAS,570.00,570.00,570.00,570.00,100 04/02/19,YULE,157.00,171.00,104.00,143.00,34100 04/02/19,ZBRA,50.00,50.00,50.00,50.00,0 04/02/19,ZINC,2760.00,2800.00,2740.00,2770.00,40716700 04/02/19,ZONE,498.00,498.00,490.00,498.00,37900