,,,,,, 04/11/19,AALI,12275.00,12350.00,12200.00,12275.00,269400 04/11/19,ABBA,111.00,145.00,105.00,145.00,393677500 04/11/19,ABDA,5750.00,5750.00,5750.00,5750.00,0 04/11/19,ABMM,2000.00,2000.00,2000.00,2000.00,0 04/11/19,ACES,1850.00,1860.00,1790.00,1820.00,12947600 04/11/19,ACST,1590.00,1590.00,1575.00,1580.00,70700 04/11/19,ADES,1100.00,1120.00,1085.00,1100.00,23600 04/11/19,ADHI,1690.00,1700.00,1625.00,1635.00,13698200 04/11/19,ADMF,9875.00,9975.00,9775.00,9950.00,93800 04/11/19,ADMG,318.00,320.00,312.00,314.00,454700 04/11/19,ADRO,1320.00,1325.00,1290.00,1300.00,26550400 04/11/19,AGII,530.00,550.00,530.00,550.00,122200 04/11/19,AGRO,344.00,350.00,340.00,340.00,7163900 04/11/19,AGRS,308.00,318.00,302.00,310.00,35300 04/11/19,AHAP,61.00,61.00,58.00,61.00,35600 04/11/19,AIMS,180.00,180.00,180.00,180.00,0 04/11/19,AISA,168.00,168.00,168.00,168.00,0 04/11/19,AKKU,50.00,50.00,50.00,50.00,100 04/11/19,AKPI,560.00,600.00,560.00,600.00,200 04/11/19,AKRA,4870.00,4950.00,4870.00,4890.00,6375800 04/11/19,AKSI,358.00,358.00,358.00,358.00,0 04/11/19,ALDO,342.00,352.00,340.00,342.00,33900 04/11/19,ALKA,380.00,380.00,380.00,380.00,0 04/11/19,ALMI,750.00,755.00,610.00,640.00,387600 04/11/19,ALTO,390.00,390.00,390.00,390.00,1000 04/11/19,AMAG,290.00,300.00,290.00,300.00,1000 04/11/19,AMFG,5700.00,5700.00,5700.00,5700.00,0 04/11/19,AMIN,420.00,420.00,420.00,420.00,100 04/11/19,AMRT,920.00,920.00,900.00,920.00,87700 04/11/19,ANDI,1595.00,1595.00,1565.00,1595.00,1800 04/11/19,ANJT,980.00,980.00,980.00,980.00,0 04/11/19,ANTM,900.00,905.00,890.00,895.00,36952500 04/11/19,APEX,930.00,930.00,930.00,930.00,0 04/11/19,APIC,565.00,565.00,560.00,565.00,12261800 04/11/19,APIC-W,565.00,446.00,446.00,446.00,0 04/11/19,APII,181.00,190.00,181.00,190.00,12700 04/11/19,APLI,84.00,84.00,84.00,84.00,0 04/11/19,APLN,171.00,171.00,168.00,169.00,2019000 04/11/19,APOL,58.00,58.00,58.00,58.00,0 04/11/19,ARGO,825.00,825.00,825.00,825.00,0 04/11/19,ARII,880.00,880.00,880.00,880.00,15000 04/11/19,ARMY,328.00,328.00,310.00,326.00,3933100 04/11/19,ARNA,510.00,510.00,500.00,500.00,19700 04/11/19,ARTA,535.00,535.00,535.00,535.00,1100 04/11/19,ARTI,50.00,50.00,50.00,50.00,300 04/11/19,ARTO,151.00,154.00,150.00,154.00,8400 04/11/19,ASBI,314.00,314.00,314.00,314.00,100 04/11/19,ASDM,995.00,995.00,995.00,995.00,0 04/11/19,ASGR,1430.00,1450.00,1410.00,1430.00,262900 04/11/19,ASII,7675.00,7675.00,7475.00,7550.00,23593000 04/11/19,ASJT,272.00,290.00,260.00,280.00,6600 04/11/19,ASMI,605.00,605.00,600.00,605.00,1380800 04/11/19,ASRI,346.00,350.00,338.00,338.00,11869200 04/11/19,ASRM,2390.00,2400.00,2390.00,2400.00,48000 04/11/19,ASSA,780.00,795.00,775.00,780.00,2064300 04/11/19,ATIC,895.00,895.00,895.00,895.00,0 04/11/19,ATPK,194.00,194.00,194.00,194.00,0 04/11/19,AUTO,1620.00,1620.00,1610.00,1615.00,1065300 04/11/19,BABP,50.00,50.00,50.00,50.00,22100 04/11/19,BABP-W2,43.00,43.00,33.00,43.00,12300 04/11/19,BABP-W3,42.00,48.00,41.00,48.00,8900 04/11/19,BACA,286.00,286.00,286.00,286.00,0 04/11/19,BACA-W2,100.00,100.00,100.00,100.00,0 04/11/19,BAJA,100.00,101.00,99.00,99.00,62300 04/11/19,BALI,1440.00,1440.00,1440.00,1440.00,0 04/11/19,BAPA,95.00,95.00,95.00,95.00,1200 04/11/19,BATA,580.00,680.00,575.00,665.00,224400 04/11/19,BAYU,2040.00,2040.00,1900.00,2040.00,60500 04/11/19,BBCA,27800.00,27800.00,27400.00,27450.00,8638300 04/11/19,BBHI,154.00,161.00,154.00,156.00,62300 04/11/19,BBKP,312.00,312.00,302.00,306.00,11459400 04/11/19,BBLD,480.00,480.00,480.00,480.00,3100 04/11/19,BBMD,1520.00,1520.00,1520.00,1520.00,0 04/11/19,BBNI,9800.00,9800.00,9500.00,9650.00,19035600 04/11/19,BBNP,2250.00,2250.00,2250.00,2250.00,0 04/11/19,BBRI,4300.00,4320.00,4280.00,4300.00,198401800 04/11/19,BBRM,50.00,50.00,50.00,50.00,30600 04/11/19,BBTN,2420.00,2420.00,2350.00,2350.00,12392700 04/11/19,BBYB,270.00,270.00,264.00,268.00,32300 04/11/19,BCAP,156.00,158.00,145.00,154.00,160400 04/11/19,BCIC,450.00,450.00,450.00,450.00,0 04/11/19,BCIP,84.00,84.00,81.00,81.00,3316200 04/11/19,BDMN,9775.00,10000.00,9700.00,10000.00,581100 04/11/19,BEEF,206.00,206.00,197.00,197.00,6002500 04/11/19,BEEF-W,55.00,55.00,48.00,50.00,4361800 04/11/19,BEKS,50.00,50.00,50.00,50.00,23200 04/11/19,BELL,238.00,238.00,236.00,236.00,235000 04/11/19,BEST,292.00,292.00,272.00,274.00,17378200 04/11/19,BFIN,680.00,680.00,670.00,670.00,4453100 04/11/19,BGTG,84.00,84.00,82.00,83.00,5025700 04/11/19,BHIT,81.00,81.00,79.00,79.00,5172000 04/11/19,BIKA,236.00,236.00,204.00,218.00,5600 04/11/19,BIMA,53.00,53.00,52.00,53.00,37500 04/11/19,BINA,720.00,735.00,720.00,735.00,6300 04/11/19,BIPI,50.00,50.00,50.00,50.00,11400 04/11/19,BIPP,77.00,84.00,77.00,82.00,77100 04/11/19,BIPP-W2,77.00,1.00,1.00,1.00,0 04/11/19,BIRD,3380.00,3410.00,3330.00,3380.00,200800 04/11/19,BISI,1445.00,1450.00,1435.00,1450.00,212900 04/11/19,BJBR,2080.00,2080.00,2040.00,2050.00,11573900 04/11/19,BJTM,680.00,680.00,670.00,675.00,1837900 04/11/19,BKDP,59.00,60.00,58.00,58.00,484700 04/11/19,BKSL,110.00,110.00,107.00,108.00,25814100 04/11/19,BKSL-W,29.00,30.00,29.00,29.00,1866400 04/11/19,BKSW,189.00,189.00,189.00,189.00,100 04/11/19,BLTA,50.00,50.00,50.00,50.00,300000 04/11/19,BLTZ,4950.00,4950.00,4950.00,4950.00,0 04/11/19,BMAS,344.00,344.00,344.00,344.00,0 04/11/19,BMRI,7575.00,7600.00,7400.00,7400.00,46182300 04/11/19,BMSR,126.00,126.00,125.00,126.00,900 04/11/19,BMTR,356.00,358.00,350.00,352.00,6137300 04/11/19,BNBA,282.00,286.00,280.00,286.00,70900 04/11/19,BNBR,50.00,50.00,50.00,50.00,1500 04/11/19,BNGA,1075.00,1080.00,1055.00,1080.00,3317600 04/11/19,BNII,274.00,274.00,266.00,268.00,992100 04/11/19,BNLI,975.00,975.00,950.00,970.00,24794200 04/11/19,BOGA,765.00,770.00,755.00,765.00,5280600 04/11/19,BOGA-W,765.00,520.00,520.00,520.00,0 04/11/19,BOLT,865.00,865.00,860.00,865.00,105700 04/11/19,BORN,50.00,50.00,50.00,50.00,0 04/11/19,BOSS,1705.00,1705.00,1690.00,1700.00,226400 04/11/19,BPFI,650.00,650.00,650.00,650.00,0 04/11/19,BPII,6500.00,6500.00,6500.00,6500.00,0 04/11/19,BPTR,80.00,80.00,75.00,80.00,91100 04/11/19,BRAM,9300.00,9300.00,9300.00,9300.00,0 04/11/19,BRIS,525.00,530.00,520.00,525.00,1970900 04/11/19,BRMS,50.00,50.00,50.00,50.00,0 04/11/19,BRNA,1140.00,1140.00,1140.00,1140.00,0 04/11/19,BRPT,3900.00,3980.00,3880.00,3930.00,33046000 04/11/19,BRPT-W,1985.00,2100.00,1985.00,2100.00,71500 04/11/19,BSDE,1410.00,1425.00,1385.00,1420.00,18286100 04/11/19,BSIM,560.00,560.00,540.00,555.00,20800 04/11/19,BSIM-W3,75.00,90.00,75.00,75.00,8200 04/11/19,BSSR,2080.00,2090.00,2010.00,2060.00,4300 04/11/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 04/11/19,BTEK,121.00,125.00,115.00,117.00,6337100 04/11/19,BTEL,50.00,50.00,50.00,50.00,0 04/11/19,BTON,248.00,260.00,248.00,258.00,148600 04/11/19,BTPN,3630.00,3710.00,3600.00,3680.00,885900 04/11/19,BTPS,2240.00,2250.00,2220.00,2230.00,22937900 04/11/19,BUDI,99.00,105.00,99.00,102.00,3540600 04/11/19,BUKK,2000.00,2010.00,1990.00,2010.00,21100 04/11/19,BULL,175.00,178.00,173.00,174.00,20656900 04/11/19,BULL-W,82.00,82.00,75.00,80.00,73700 04/11/19,BULL-W2,21.00,21.00,19.00,19.00,5441400 04/11/19,BUMI,118.00,118.00,111.00,112.00,195787300 04/11/19,BUVA,131.00,132.00,126.00,126.00,17955500 04/11/19,BVIC,168.00,170.00,166.00,170.00,32200 04/11/19,BWPT,168.00,168.00,163.00,163.00,17216800 04/11/19,BYAN,19000.00,19000.00,19000.00,19000.00,1000 04/11/19,CAKK,112.00,123.00,111.00,116.00,74572600 04/11/19,CAKK-W,47.00,56.00,45.00,50.00,12224100 04/11/19,CAMP,650.00,650.00,625.00,640.00,5884600 04/11/19,CANI,199.00,199.00,199.00,199.00,0 04/11/19,CARS,2730.00,2730.00,2690.00,2720.00,1231600 04/11/19,CASA,302.00,304.00,302.00,304.00,5516000 04/11/19,CASA-W,302.00,146.00,146.00,146.00,0 04/11/19,CASS,700.00,700.00,700.00,700.00,100 04/11/19,CEKA,1045.00,1055.00,1040.00,1045.00,15700 04/11/19,CENT,88.00,88.00,87.00,87.00,946400 04/11/19,CFIN,332.00,332.00,330.00,332.00,93100 04/11/19,CINT,274.00,310.00,274.00,294.00,4100 04/11/19,CITA,1410.00,1410.00,1365.00,1365.00,34600 04/11/19,CITY,298.00,306.00,292.00,302.00,111500 04/11/19,CITY-W,134.00,134.00,131.00,131.00,20800 04/11/19,CKRA,76.00,76.00,76.00,76.00,0 04/11/19,CLAY,3160.00,3170.00,3120.00,3170.00,164400 04/11/19,CLEO,276.00,276.00,272.00,274.00,5154800 04/11/19,CLPI,750.00,750.00,720.00,745.00,34000 04/11/19,CMNP,1290.00,1295.00,1260.00,1260.00,164400 04/11/19,CMPP,232.00,232.00,218.00,218.00,176100 04/11/19,CNKO,50.00,50.00,50.00,50.00,0 04/11/19,CNTB,250.00,250.00,250.00,250.00,0 04/11/19,CNTX,520.00,525.00,520.00,525.00,7600 04/11/19,COCO,900.00,905.00,890.00,900.00,11169300 04/11/19,COCO-W,290.00,290.00,199.00,206.00,70100 04/11/19,COWL,262.00,266.00,262.00,266.00,225600 04/11/19,CPIN,6425.00,6425.00,6200.00,6200.00,6865000 04/11/19,CPRI,175.00,212.00,129.00,194.00,626283000 04/11/19,CPRI-W,100.00,120.00,50.00,81.00,84410000 04/11/19,CPRO,50.00,50.00,50.00,50.00,30300 04/11/19,CSAP,660.00,660.00,660.00,660.00,10800 04/11/19,CSIS,120.00,120.00,115.00,117.00,3276000 04/11/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 04/11/19,CTRA,1130.00,1145.00,1120.00,1130.00,18287700 04/11/19,CTTH,107.00,111.00,107.00,108.00,89100 04/11/19,DART,280.00,280.00,280.00,280.00,0 04/11/19,DAYA,210.00,210.00,210.00,210.00,200 04/11/19,DEAL,1320.00,1340.00,1305.00,1305.00,51624800 04/11/19,DEAL-W,1005.00,1005.00,1000.00,1000.00,268600 04/11/19,DEFI,1870.00,1870.00,1860.00,1860.00,1200 04/11/19,DEWA,50.00,50.00,50.00,50.00,100 04/11/19,DFAM,820.00,825.00,810.00,815.00,606500 04/11/19,DFAM-W,820.00,640.00,640.00,640.00,0 04/11/19,DGIK,50.00,50.00,50.00,50.00,1000 04/11/19,DIGI,1710.00,1900.00,1700.00,1900.00,30900 04/11/19,DILD,340.00,342.00,338.00,340.00,251000 04/11/19,DIVA,3000.00,3030.00,2940.00,3020.00,151500 04/11/19,DKFT,214.00,220.00,214.00,218.00,158900 04/11/19,DLTA,7175.00,7175.00,6925.00,6950.00,6900 04/11/19,DMAS,246.00,252.00,236.00,238.00,105901300 04/11/19,DNAR,254.00,254.00,254.00,254.00,0 04/11/19,DNET,3200.00,3230.00,3200.00,3220.00,117300 04/11/19,DOID,580.00,605.00,575.00,580.00,73287100 04/11/19,DPNS,322.00,326.00,322.00,326.00,43600 04/11/19,DPUM,129.00,130.00,128.00,130.00,15300 04/11/19,DSFI,125.00,125.00,120.00,125.00,2522800 04/11/19,DSNG,394.00,394.00,394.00,394.00,456700 04/11/19,DSSA,14500.00,14500.00,14500.00,14500.00,0 04/11/19,DUCK,1315.00,1400.00,1315.00,1400.00,97000 04/11/19,DUTI,6900.00,6900.00,6900.00,6900.00,400 04/11/19,DVLA,2110.00,2120.00,2100.00,2120.00,108100 04/11/19,DWGL,93.00,98.00,92.00,94.00,776900 04/11/19,DWGL-W,25.00,28.00,24.00,25.00,5211100 04/11/19,DYAN,104.00,120.00,103.00,114.00,97038300 04/11/19,ECII,1090.00,1090.00,1090.00,1090.00,2500 04/11/19,EKAD,825.00,830.00,810.00,820.00,113300 04/11/19,ELSA,376.00,376.00,370.00,372.00,12452900 04/11/19,ELTY,50.00,50.00,50.00,50.00,2400 04/11/19,EMDE,222.00,252.00,222.00,252.00,124000 04/11/19,EMTK,8400.00,8400.00,8400.00,8400.00,600 04/11/19,ENRG,62.00,62.00,58.00,59.00,33941400 04/11/19,EPMT,2250.00,2250.00,2250.00,2250.00,0 04/11/19,ERAA,1620.00,1645.00,1585.00,1620.00,22098300 04/11/19,ERTX,129.00,129.00,119.00,119.00,200 04/11/19,ESSA,380.00,380.00,366.00,366.00,22695800 04/11/19,ESTI,90.00,90.00,84.00,88.00,272400 04/11/19,ETWA,65.00,77.00,65.00,77.00,2000 04/11/19,EXCL,2610.00,2730.00,2550.00,2670.00,15799300 04/11/19,FAST,1850.00,1950.00,1850.00,1910.00,74800 04/11/19,FASW,8250.00,8300.00,7950.00,8175.00,78100 04/11/19,FILM,755.00,835.00,750.00,810.00,2362600 04/11/19,FINN,50.00,51.00,50.00,50.00,42689600 04/11/19,FIRE,6300.00,6300.00,6250.00,6250.00,4019900 04/11/19,FIRE-W,6300.00,6100.00,6100.00,6100.00,0 04/11/19,FISH,3740.00,3740.00,3740.00,3740.00,100 04/11/19,FMII,685.00,685.00,685.00,685.00,8500 04/11/19,FOOD,198.00,202.00,192.00,192.00,3089000 04/11/19,FORU,104.00,104.00,104.00,104.00,0 04/11/19,FORZ,775.00,775.00,760.00,765.00,14529900 04/11/19,FORZ-W,775.00,500.00,500.00,500.00,0 04/11/19,FPNI,175.00,175.00,165.00,165.00,6008200 04/11/19,FREN,256.00,260.00,244.00,244.00,63802500 04/11/19,FREN-W,122.00,122.00,116.00,120.00,3366200 04/11/19,GAMA,52.00,52.00,50.00,50.00,9214300 04/11/19,GDST,98.00,98.00,94.00,95.00,10600 04/11/19,GDYR,2090.00,2090.00,2090.00,2090.00,100 04/11/19,GEMA,330.00,330.00,330.00,330.00,30200 04/11/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 04/11/19,GGRM,78100.00,78675.00,77325.00,77525.00,713100 04/11/19,GHON,1200.00,1310.00,1200.00,1310.00,2500 04/11/19,GIAA,450.00,452.00,436.00,436.00,18883000 04/11/19,GJTL,670.00,680.00,660.00,665.00,3603300 04/11/19,GLOB,380.00,400.00,378.00,398.00,9800 04/11/19,GMCW,860.00,860.00,860.00,860.00,0 04/11/19,GMFI,252.00,254.00,248.00,248.00,4566600 04/11/19,GMTD,19900.00,19900.00,19900.00,19900.00,100 04/11/19,GOLD,428.00,428.00,428.00,428.00,0 04/11/19,GOLL,50.00,50.00,50.00,50.00,0 04/11/19,GOOD,1755.00,1765.00,1750.00,1760.00,30600 04/11/19,GPRA,100.00,100.00,99.00,100.00,26200 04/11/19,GREN,328.00,328.00,328.00,328.00,0 04/11/19,GSMF,115.00,115.00,115.00,115.00,0 04/11/19,GTBO,226.00,226.00,202.00,212.00,24700 04/11/19,GWSA,206.00,212.00,192.00,202.00,365300 04/11/19,GZCO,55.00,55.00,53.00,55.00,1982700 04/11/19,HADE,50.00,50.00,50.00,50.00,0 04/11/19,HDFA,160.00,160.00,160.00,160.00,2700 04/11/19,HDTX,107.00,107.00,107.00,107.00,0 04/11/19,HEAL,3330.00,3370.00,3300.00,3330.00,11000 04/11/19,HELI,132.00,138.00,132.00,133.00,188400 04/11/19,HELI-W,23.00,25.00,22.00,22.00,8950300 04/11/19,HERO,990.00,990.00,950.00,950.00,1200 04/11/19,HEXA,3080.00,3120.00,3020.00,3020.00,88000 04/11/19,HITS,635.00,685.00,635.00,665.00,1900 04/11/19,HKMU,348.00,352.00,346.00,350.00,20810300 04/11/19,HMSP,3600.00,3630.00,3530.00,3530.00,21755400 04/11/19,HOKI,600.00,640.00,595.00,625.00,40143700 04/11/19,HOKI-W,610.00,610.00,610.00,610.00,20000 04/11/19,HOME,88.00,92.00,87.00,88.00,17583100 04/11/19,HOTL,104.00,111.00,102.00,111.00,2619600 04/11/19,HRTA,254.00,254.00,248.00,252.00,11700 04/11/19,HRUM,1360.00,1380.00,1345.00,1345.00,1297700 04/11/19,IATA,50.00,50.00,50.00,50.00,0 04/11/19,IBFN,222.00,222.00,222.00,222.00,3100 04/11/19,IBFN-W,45.00,54.00,38.00,45.00,60400 04/11/19,IBST,8300.00,8300.00,8300.00,8300.00,0 04/11/19,ICBP,9375.00,9400.00,9050.00,9050.00,8041100 04/11/19,ICON,97.00,97.00,96.00,96.00,113800 04/11/19,IDPR,444.00,476.00,434.00,440.00,120000 04/11/19,IGAR,386.00,388.00,374.00,388.00,1800 04/11/19,IIKP,166.00,166.00,160.00,161.00,610925400 04/11/19,IKAI,172.00,189.00,170.00,187.00,28372300 04/11/19,IKBI,302.00,302.00,302.00,302.00,0 04/11/19,IMAS,2630.00,2630.00,2530.00,2570.00,76800 04/11/19,IMJS,635.00,650.00,620.00,625.00,3876900 04/11/19,IMPC,855.00,870.00,835.00,835.00,422000 04/11/19,INAF,3990.00,4090.00,3900.00,4000.00,26200 04/11/19,INAI,432.00,432.00,432.00,432.00,21700 04/11/19,INCF,570.00,695.00,460.00,464.00,282200 04/11/19,INCI,505.00,530.00,500.00,500.00,258000 04/11/19,INCO,3270.00,3390.00,3250.00,3370.00,11307300 04/11/19,INDF,6400.00,6400.00,6100.00,6175.00,26701300 04/11/19,INDR,4900.00,4900.00,4800.00,4880.00,14200 04/11/19,INDS,2060.00,2060.00,2060.00,2060.00,1100 04/11/19,INDX,76.00,79.00,75.00,76.00,185400 04/11/19,INDY,1790.00,1800.00,1730.00,1730.00,8262300 04/11/19,INKP,8275.00,8275.00,8025.00,8050.00,5074700 04/11/19,INPC,73.00,73.00,71.00,71.00,573100 04/11/19,INPC-W,9.00,10.00,9.00,10.00,1164000 04/11/19,INPP,830.00,830.00,830.00,830.00,0 04/11/19,INPS,3190.00,3200.00,3170.00,3190.00,221300 04/11/19,INRU,700.00,700.00,700.00,700.00,600 04/11/19,INTA,472.00,480.00,472.00,480.00,600 04/11/19,INTA-W,472.00,286.00,286.00,286.00,0 04/11/19,INTD,157.00,164.00,153.00,163.00,6500 04/11/19,INTP,22400.00,22400.00,21800.00,21800.00,1142700 04/11/19,IPCC,1360.00,1360.00,1285.00,1325.00,607500 04/11/19,IPCM,380.00,380.00,378.00,378.00,808100 04/11/19,IPOL,98.00,98.00,94.00,95.00,539300 04/11/19,ISAT,2590.00,2650.00,2550.00,2550.00,1854200 04/11/19,ISSP,102.00,105.00,101.00,101.00,5998700 04/11/19,ITMA,800.00,800.00,800.00,800.00,400 04/11/19,ITMG,19725.00,20125.00,19650.00,20000.00,1787200 04/11/19,ITTG,82.00,82.00,82.00,82.00,0 04/11/19,JAWA,133.00,133.00,130.00,130.00,600 04/11/19,JAYA,152.00,193.00,139.00,157.00,273094100 04/11/19,JAYA-W,58.00,63.00,47.00,50.00,100776200 04/11/19,JECC,6150.00,6150.00,6150.00,6150.00,0 04/11/19,JGLE,50.00,50.00,50.00,50.00,0 04/11/19,JIHD,498.00,498.00,498.00,498.00,0 04/11/19,JKON,350.00,370.00,350.00,370.00,36600 04/11/19,JKSW,57.00,63.00,57.00,57.00,6200 04/11/19,JMAS,860.00,860.00,860.00,860.00,100 04/11/19,JPFA,1825.00,1825.00,1755.00,1765.00,31789600 04/11/19,JRPT,590.00,595.00,585.00,595.00,2674900 04/11/19,JSKY,1500.00,1500.00,1405.00,1480.00,8326100 04/11/19,JSMR,6025.00,6050.00,5975.00,6000.00,2754900 04/11/19,JSPT,1335.00,1335.00,1335.00,1335.00,0 04/11/19,JTPE,790.00,795.00,785.00,790.00,1888800 04/11/19,KAEF,3230.00,3750.00,3210.00,3610.00,3049500 04/11/19,KARW,86.00,86.00,81.00,85.00,40100 04/11/19,KBLI,332.00,336.00,324.00,334.00,18277500 04/11/19,KBLM,248.00,248.00,222.00,240.00,190100 04/11/19,KBLV,452.00,452.00,452.00,452.00,100 04/11/19,KBRI,50.00,50.00,50.00,50.00,20000 04/11/19,KDSI,965.00,1000.00,955.00,970.00,522200 04/11/19,KIAS,100.00,100.00,100.00,100.00,0 04/11/19,KICI,284.00,284.00,284.00,284.00,400 04/11/19,KIJA,246.00,250.00,244.00,246.00,6963400 04/11/19,KINO,2500.00,2500.00,2440.00,2500.00,58500 04/11/19,KIOS,1475.00,1475.00,1475.00,1475.00,0 04/11/19,KIOS-W,730.00,730.00,730.00,730.00,100 04/11/19,KKGI,278.00,288.00,270.00,270.00,758000 04/11/19,KLBF,1535.00,1535.00,1505.00,1515.00,10440000 04/11/19,KMTR,322.00,322.00,320.00,322.00,24400 04/11/19,KOBX,177.00,178.00,174.00,177.00,336400 04/11/19,KOIN,206.00,206.00,206.00,206.00,400 04/11/19,KONI,282.00,286.00,280.00,280.00,900 04/11/19,KOPI,650.00,655.00,640.00,655.00,54500 04/11/19,KPAL,264.00,270.00,260.00,260.00,64900 04/11/19,KPAL-W,151.00,157.00,131.00,157.00,1000 04/11/19,KPAS,170.00,172.00,168.00,168.00,20088500 04/11/19,KPAS-W,46.00,47.00,44.00,46.00,1398700 04/11/19,KPIG,131.00,131.00,131.00,131.00,0 04/11/19,KRAH,2320.00,2330.00,2320.00,2330.00,9700 04/11/19,KRAS,462.00,462.00,450.00,452.00,5625900 04/11/19,KREN,600.00,600.00,580.00,585.00,66082900 04/11/19,LAND,1010.00,1045.00,975.00,1000.00,144900 04/11/19,LAPD,50.00,50.00,50.00,50.00,0 04/11/19,LCGP,119.00,120.00,115.00,118.00,423800 04/11/19,LCKM,328.00,328.00,328.00,328.00,13000 04/11/19,LEAD,59.00,59.00,57.00,58.00,17283500 04/11/19,LINK,4240.00,4260.00,4210.00,4250.00,116900 04/11/19,LION,570.00,570.00,570.00,570.00,100 04/11/19,LMAS,58.00,69.00,58.00,63.00,243300 04/11/19,LMPI,154.00,154.00,154.00,154.00,0 04/11/19,LMSH,620.00,620.00,620.00,620.00,0 04/11/19,LPCK,1905.00,1905.00,1850.00,1870.00,631500 04/11/19,LPGI,3000.00,3000.00,3000.00,3000.00,0 04/11/19,LPIN,960.00,960.00,960.00,960.00,2000 04/11/19,LPKR,306.00,310.00,304.00,306.00,58215600 04/11/19,LPLI,125.00,138.00,125.00,138.00,1200 04/11/19,LPPF,3850.00,3850.00,3780.00,3840.00,5243300 04/11/19,LPPS,102.00,104.00,102.00,104.00,400 04/11/19,LRNA,107.00,107.00,107.00,107.00,30000 04/11/19,LRNA-W,107.00,11.00,11.00,11.00,0 04/11/19,LSIP,1130.00,1150.00,1115.00,1120.00,8153700 04/11/19,LTLS,660.00,695.00,655.00,660.00,35100 04/11/19,LUCK,695.00,720.00,580.00,720.00,38858200 04/11/19,MABA,63.00,63.00,58.00,60.00,1341832600 04/11/19,MAGP,50.00,50.00,50.00,50.00,0 04/11/19,MAIN,1280.00,1290.00,1230.00,1290.00,6577100 04/11/19,MAMI,142.00,147.00,139.00,146.00,147332700 04/11/19,MAMIP,142.00,600.00,600.00,600.00,0 04/11/19,MAPA,7100.00,7100.00,6325.00,6325.00,61600 04/11/19,MAPB,1750.00,1830.00,1750.00,1830.00,282900 04/11/19,MAPI,970.00,970.00,950.00,960.00,46323100 04/11/19,MARI,254.00,268.00,242.00,258.00,12284700 04/11/19,MARK,490.00,490.00,488.00,490.00,2242100 04/11/19,MASA,820.00,825.00,815.00,815.00,2099000 04/11/19,MAYA,8000.00,8000.00,8000.00,8000.00,0 04/11/19,MBAP,2730.00,2750.00,2650.00,2740.00,20100 04/11/19,MBSS,570.00,570.00,555.00,565.00,879800 04/11/19,MBTO,139.00,139.00,121.00,131.00,8100 04/11/19,MCAS,3680.00,3700.00,3670.00,3690.00,3756400 04/11/19,MCOR,153.00,154.00,151.00,152.00,1170100 04/11/19,MDIA,127.00,132.00,126.00,127.00,546900 04/11/19,MDKA,3420.00,3950.00,3420.00,3800.00,4383800 04/11/19,MDKI,234.00,234.00,226.00,232.00,51400 04/11/19,MDLN,258.00,262.00,252.00,262.00,1895100 04/11/19,MDRN,50.00,50.00,50.00,50.00,0 04/11/19,MEDC,880.00,880.00,850.00,855.00,10894300 04/11/19,MEDC-W,278.00,278.00,258.00,264.00,3410600 04/11/19,MEGA,5725.00,5725.00,5725.00,5725.00,0 04/11/19,MERK,4040.00,4040.00,4010.00,4020.00,18700 04/11/19,META,200.00,202.00,200.00,202.00,127300 04/11/19,MFIN,1030.00,1080.00,1030.00,1075.00,131800 04/11/19,MFMI,640.00,790.00,605.00,610.00,8900 04/11/19,MGNA,50.00,50.00,50.00,50.00,0 04/11/19,MGRO,925.00,935.00,920.00,925.00,4396900 04/11/19,MICE,406.00,406.00,406.00,406.00,12200 04/11/19,MIDI,1020.00,1020.00,1020.00,1020.00,0 04/11/19,MIKA,2030.00,2100.00,2030.00,2050.00,2230800 04/11/19,MINA,1325.00,1380.00,1270.00,1350.00,14734500 04/11/19,MIRA,50.00,50.00,50.00,50.00,0 04/11/19,MITI,51.00,51.00,51.00,51.00,0 04/11/19,MKNT,174.00,175.00,166.00,166.00,822300 04/11/19,MKPI,15400.00,15400.00,15400.00,15400.00,0 04/11/19,MLBI,19800.00,20450.00,19800.00,20450.00,5200 04/11/19,MLIA,1600.00,1600.00,1555.00,1575.00,1681200 04/11/19,MLPL,118.00,119.00,118.00,118.00,3100000 04/11/19,MLPT,1360.00,1360.00,1360.00,1360.00,0 04/11/19,MMLP,420.00,428.00,408.00,428.00,18300 04/11/19,MNCN,825.00,825.00,800.00,810.00,16350900 04/11/19,MOLI,1115.00,1115.00,1105.00,1105.00,231300 04/11/19,MPMX,1140.00,1140.00,1105.00,1105.00,975200 04/11/19,MPOW,106.00,120.00,106.00,116.00,145300 04/11/19,MPPA,218.00,220.00,204.00,208.00,4655000 04/11/19,MPRO,720.00,795.00,710.00,795.00,48700 04/11/19,MRAT,168.00,170.00,167.00,169.00,1300 04/11/19,MREI,6075.00,6300.00,6075.00,6300.00,2600 04/11/19,MSIN,276.00,286.00,270.00,286.00,1405100 04/11/19,MSKY,985.00,1000.00,950.00,985.00,235600 04/11/19,MTDL,1085.00,1085.00,1070.00,1080.00,3778300 04/11/19,MTFN,50.00,50.00,50.00,50.00,0 04/11/19,MTLA,450.00,450.00,434.00,434.00,400300 04/11/19,MTPS,600.00,600.00,600.00,600.00,463600 04/11/19,MTPS-W,334.00,334.00,204.00,208.00,3049300 04/11/19,MTRA,376.00,378.00,376.00,376.00,55800 04/11/19,MTSM,218.00,238.00,218.00,234.00,1000 04/11/19,MTWI,65.00,67.00,65.00,67.00,1000 04/11/19,MYOH,1320.00,1325.00,1240.00,1270.00,1832500 04/11/19,MYOR,2550.00,2560.00,2520.00,2540.00,1875100 04/11/19,MYRX,101.00,102.00,100.00,101.00,349253800 04/11/19,MYRXP,50.00,50.00,50.00,50.00,5400 04/11/19,MYTX,86.00,86.00,76.00,81.00,311000 04/11/19,NAGA,252.00,252.00,248.00,248.00,36300 04/11/19,NASA,640.00,640.00,635.00,640.00,2557200 04/11/19,NASA-W,550.00,600.00,550.00,600.00,800 04/11/19,NATO,695.00,710.00,690.00,705.00,11622000 04/11/19,NATO-W,695.00,400.00,400.00,400.00,0 04/11/19,NELY,157.00,157.00,157.00,157.00,7700 04/11/19,NFCX,2870.00,2940.00,2870.00,2900.00,2480900 04/11/19,NICK,300.00,320.00,298.00,310.00,319600 04/11/19,NIKL,2450.00,2490.00,2400.00,2400.00,81300 04/11/19,NIPS,390.00,390.00,386.00,388.00,1539200 04/11/19,NIRO,131.00,131.00,130.00,130.00,200600 04/11/19,NISP,890.00,900.00,890.00,895.00,27700 04/11/19,NOBU,1000.00,1000.00,1000.00,1000.00,0 04/11/19,NRCA,402.00,408.00,402.00,402.00,73600 04/11/19,NUSA,78.00,79.00,77.00,78.00,1347642600 04/11/19,NUSA-W,17.00,18.00,17.00,18.00,6356100 04/11/19,OASA,274.00,274.00,274.00,274.00,5200 04/11/19,OCAP,2100.00,2100.00,2100.00,2100.00,0 04/11/19,OKAS,139.00,149.00,139.00,145.00,9800 04/11/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 04/11/19,PADI,695.00,710.00,680.00,710.00,49600 04/11/19,PALM,254.00,256.00,250.00,250.00,125900 04/11/19,PANI,119.00,120.00,116.00,118.00,116300 04/11/19,PANR,386.00,386.00,384.00,386.00,1056700 04/11/19,PANS,1305.00,1360.00,1305.00,1320.00,249800 04/11/19,PBID,1085.00,1085.00,1080.00,1080.00,1100 04/11/19,PBRX,545.00,545.00,535.00,545.00,184000 04/11/19,PBSA,695.00,695.00,680.00,695.00,1200 04/11/19,PCAR,4500.00,4500.00,4500.00,4500.00,2800 04/11/19,PDES,1330.00,1330.00,1330.00,1330.00,0 04/11/19,PEGE,172.00,172.00,172.00,172.00,3000 04/11/19,PEHA,2170.00,2170.00,2140.00,2160.00,39600 04/11/19,PGAS,2270.00,2290.00,2240.00,2250.00,25183500 04/11/19,PGLI,320.00,320.00,320.00,320.00,100 04/11/19,PICO,298.00,298.00,250.00,278.00,59000 04/11/19,PJAA,1285.00,1285.00,1285.00,1285.00,100 04/11/19,PKPK,95.00,96.00,92.00,92.00,333600 04/11/19,PLAS,50.00,50.00,50.00,50.00,0 04/11/19,PLIN,3800.00,3800.00,3800.00,3800.00,0 04/11/19,PNBN,1350.00,1350.00,1305.00,1310.00,3324300 04/11/19,PNBS,62.00,62.00,61.00,62.00,1927500 04/11/19,PNIN,1210.00,1210.00,1170.00,1185.00,631700 04/11/19,PNLF,382.00,386.00,376.00,376.00,28227500 04/11/19,PNSE,635.00,635.00,635.00,635.00,0 04/11/19,POLA,1465.00,1465.00,1445.00,1465.00,16400 04/11/19,POLA-W,900.00,900.00,900.00,900.00,100 04/11/19,POLI,1165.00,1190.00,1100.00,1185.00,24800 04/11/19,POLL,1355.00,1355.00,1355.00,1355.00,0 04/11/19,POLY,146.00,149.00,145.00,147.00,417800 04/11/19,POOL,2490.00,2560.00,2410.00,2430.00,70706600 04/11/19,POOL-W,2490.00,4010.00,4010.00,4010.00,0 04/11/19,PORT,560.00,560.00,560.00,560.00,0 04/11/19,POWR,940.00,940.00,930.00,935.00,339200 04/11/19,PPRE,404.00,422.00,404.00,416.00,20568300 04/11/19,PPRO,140.00,143.00,140.00,141.00,12688600 04/11/19,PRAS,172.00,172.00,161.00,171.00,8600 04/11/19,PRDA,2860.00,2870.00,2850.00,2860.00,564400 04/11/19,PRIM,450.00,456.00,450.00,456.00,2300 04/11/19,PRIM-W,54.00,54.00,48.00,50.00,79000 04/11/19,PSAB,191.00,193.00,188.00,189.00,579400 04/11/19,PSDN,230.00,230.00,230.00,230.00,0 04/11/19,PSKT,50.00,50.00,50.00,50.00,5000 04/11/19,PSKT-W,50.00,25.00,25.00,25.00,0 04/11/19,PSSI,167.00,170.00,163.00,166.00,4422300 04/11/19,PTBA,4010.00,4040.00,4000.00,4010.00,5166200 04/11/19,PTIS,266.00,266.00,266.00,266.00,0 04/11/19,PTPP,2300.00,2320.00,2240.00,2250.00,21521800 04/11/19,PTRO,1790.00,1800.00,1780.00,1790.00,138200 04/11/19,PTSN,1190.00,1205.00,1110.00,1170.00,403800 04/11/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 04/11/19,PUDP,362.00,372.00,362.00,372.00,2600 04/11/19,PWON,735.00,740.00,685.00,700.00,44973600 04/11/19,PYFA,199.00,199.00,191.00,195.00,14100 04/11/19,PZZA,1215.00,1225.00,1210.00,1215.00,173500 04/11/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 04/11/19,R-LQ45X,1057.00,1058.00,1045.00,1045.00,99000 04/11/19,RAJA,296.00,306.00,280.00,298.00,3484800 04/11/19,RALS,1805.00,1810.00,1785.00,1800.00,8100500 04/11/19,RANC,396.00,396.00,394.00,396.00,25000 04/11/19,RBMS,90.00,95.00,90.00,92.00,1736700 04/11/19,RDTX,7000.00,7250.00,7000.00,7250.00,600 04/11/19,RELI,202.00,238.00,202.00,238.00,5400 04/11/19,RICY,190.00,192.00,182.00,192.00,2500 04/11/19,RIGS,308.00,316.00,302.00,302.00,176600 04/11/19,RIMO,133.00,134.00,131.00,132.00,530109200 04/11/19,RISE,482.00,482.00,480.00,480.00,2073300 04/11/19,RMBA,356.00,356.00,350.00,350.00,47400 04/11/19,RODA,426.00,498.00,414.00,428.00,8847600 04/11/19,ROTI,1285.00,1295.00,1280.00,1285.00,76500 04/11/19,RUIS,254.00,254.00,254.00,254.00,4000 04/11/19,SAFE,210.00,214.00,210.00,214.00,331000 04/11/19,SAME,560.00,570.00,555.00,555.00,1473800 04/11/19,SAPX,740.00,740.00,740.00,740.00,0 04/11/19,SATU,115.00,117.00,114.00,117.00,770600 04/11/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 04/11/19,SCCO,9000.00,9900.00,9000.00,9900.00,94800 04/11/19,SCMA,1750.00,1770.00,1720.00,1725.00,10159400 04/11/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 04/11/19,SDMU,54.00,56.00,50.00,54.00,4514500 04/11/19,SDPC,111.00,111.00,110.00,110.00,2051800 04/11/19,SDRA,830.00,830.00,830.00,830.00,100 04/11/19,SGRO,2320.00,2320.00,2320.00,2320.00,9000 04/11/19,SHID,3600.00,3600.00,3590.00,3590.00,1100 04/11/19,SHIP,810.00,815.00,800.00,805.00,1472000 04/11/19,SIAP,83.00,83.00,83.00,83.00,0 04/11/19,SIDO,1015.00,1050.00,1005.00,1015.00,2417700 04/11/19,SILO,3950.00,3950.00,3890.00,3940.00,114400 04/11/19,SIMA,100.00,104.00,96.00,97.00,9384600 04/11/19,SIMP,438.00,440.00,436.00,436.00,2855700 04/11/19,SIPD,810.00,810.00,810.00,810.00,0 04/11/19,SKBM,446.00,446.00,422.00,422.00,9700 04/11/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 04/11/19,SKRN,404.00,408.00,402.00,406.00,1281900 04/11/19,SKYB,284.00,284.00,284.00,284.00,0 04/11/19,SMAR,4120.00,4120.00,4120.00,4120.00,0 04/11/19,SMBR,1170.00,1170.00,1100.00,1120.00,1277600 04/11/19,SMCB,1900.00,1900.00,1795.00,1830.00,334100 04/11/19,SMDM,150.00,152.00,150.00,150.00,1218500 04/11/19,SMDR,318.00,320.00,312.00,316.00,320200 04/11/19,SMGR,14300.00,14425.00,13650.00,13650.00,5639200 04/11/19,SMMA,9700.00,9700.00,9700.00,9700.00,1000 04/11/19,SMMT,168.00,168.00,160.00,164.00,394600 04/11/19,SMRA,1175.00,1185.00,1155.00,1165.00,7153800 04/11/19,SMRU,292.00,294.00,290.00,294.00,108600 04/11/19,SMSM,1595.00,1595.00,1525.00,1530.00,3636900 04/11/19,SOCI,163.00,164.00,160.00,160.00,1191400 04/11/19,SONA,5300.00,5300.00,5300.00,5300.00,0 04/11/19,SOSS,448.00,448.00,416.00,444.00,1900 04/11/19,SOSS-W,38.00,40.00,36.00,37.00,834700 04/11/19,SOTS,240.00,264.00,240.00,242.00,10100 04/11/19,SOTS-W,68.00,68.00,61.00,61.00,28900 04/11/19,SPMA,268.00,268.00,250.00,250.00,264700 04/11/19,SPTO,910.00,910.00,905.00,910.00,3320400 04/11/19,SQMI,250.00,250.00,246.00,246.00,1232600 04/11/19,SRAJ,194.00,194.00,194.00,194.00,100 04/11/19,SRIL,336.00,338.00,336.00,336.00,7477700 04/11/19,SRSN,64.00,66.00,64.00,66.00,690000 04/11/19,SRTG,3850.00,3850.00,3740.00,3750.00,3900 04/11/19,SSIA,560.00,560.00,550.00,560.00,15092300 04/11/19,SSMS,1055.00,1060.00,1035.00,1050.00,54188600 04/11/19,SSTM,300.00,344.00,300.00,320.00,23000 04/11/19,STAR,99.00,101.00,97.00,100.00,6254600 04/11/19,STTP,3300.00,3300.00,3300.00,3300.00,0 04/11/19,SUGI,50.00,50.00,50.00,50.00,0 04/11/19,SULI,94.00,97.00,94.00,95.00,911700 04/11/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 04/11/19,SURE,2500.00,2500.00,2500.00,2500.00,5500 04/11/19,SWAT,122.00,123.00,119.00,120.00,2872000 04/11/19,TALF,292.00,302.00,292.00,302.00,800 04/11/19,TAMU,4440.00,4450.00,4440.00,4450.00,5653400 04/11/19,TARA,760.00,760.00,740.00,740.00,41718300 04/11/19,TAXI,90.00,90.00,90.00,90.00,0 04/11/19,TBIG,4020.00,4030.00,3850.00,3850.00,2017300 04/11/19,TBLA,870.00,885.00,860.00,865.00,470000 04/11/19,TBMS,800.00,880.00,800.00,880.00,2000 04/11/19,TCID,16350.00,16350.00,16350.00,16350.00,0 04/11/19,TCPI,3530.00,4380.00,3530.00,4380.00,5037800 04/11/19,TDPM,296.00,296.00,292.00,296.00,15863900 04/11/19,TELE,750.00,750.00,680.00,710.00,21500 04/11/19,TFCO,660.00,660.00,660.00,660.00,0 04/11/19,TGKA,3700.00,3700.00,3700.00,3700.00,0 04/11/19,TGRA,780.00,780.00,770.00,780.00,29730200 04/11/19,TIFA,180.00,180.00,180.00,180.00,0 04/11/19,TINS,1400.00,1410.00,1365.00,1370.00,13521000 04/11/19,TIRA,274.00,274.00,250.00,250.00,400 04/11/19,TIRT,72.00,72.00,68.00,70.00,6900 04/11/19,TKIM,10600.00,10625.00,10325.00,10325.00,1059200 04/11/19,TLKM,3900.00,3930.00,3870.00,3870.00,75423000 04/11/19,TMAS,770.00,770.00,770.00,770.00,0 04/11/19,TMPI,50.00,50.00,50.00,50.00,0 04/11/19,TMPO,173.00,173.00,173.00,173.00,0 04/11/19,TNCA,308.00,308.00,290.00,290.00,5400 04/11/19,TOBA,1570.00,1590.00,1570.00,1590.00,10100 04/11/19,TOPS,735.00,735.00,720.00,730.00,5879800 04/11/19,TOTL,595.00,595.00,590.00,595.00,424200 04/11/19,TOTO,398.00,400.00,392.00,394.00,47200 04/11/19,TOWR,710.00,760.00,705.00,745.00,9049800 04/11/19,TPIA,5225.00,5275.00,5150.00,5225.00,5601900 04/11/19,TPMA,262.00,264.00,260.00,260.00,3000 04/11/19,TRAM,112.00,114.00,108.00,108.00,1112575600 04/11/19,TRAM-W,54.00,54.00,50.00,51.00,1189400 04/11/19,TRIL,50.00,50.00,50.00,50.00,1600 04/11/19,TRIM,140.00,140.00,140.00,140.00,74500 04/11/19,TRIO,220.00,220.00,220.00,220.00,100 04/11/19,TRIS,310.00,310.00,276.00,276.00,1100 04/11/19,TRST,410.00,410.00,410.00,410.00,100 04/11/19,TRUK,118.00,118.00,116.00,117.00,702300 04/11/19,TRUS,308.00,360.00,300.00,312.00,9000 04/11/19,TSPC,1805.00,1810.00,1770.00,1780.00,3431800 04/11/19,TUGU,2720.00,2720.00,2720.00,2720.00,60000 04/11/19,TURI,1155.00,1160.00,1155.00,1155.00,600 04/11/19,ULTJ,1230.00,1230.00,1220.00,1220.00,120900 04/11/19,UNIC,5300.00,5300.00,5050.00,5300.00,1100 04/11/19,UNIT,218.00,218.00,218.00,218.00,800 04/11/19,UNSP,115.00,118.00,112.00,116.00,441300 04/11/19,UNTR,26050.00,26150.00,25400.00,25450.00,3627400 04/11/19,UNVR,48900.00,48925.00,48500.00,48500.00,1035100 04/11/19,URBN,2300.00,2300.00,2290.00,2300.00,146800 04/11/19,URBN-W,77.00,81.00,70.00,75.00,1770500 04/11/19,VICO,107.00,107.00,99.00,103.00,10600 04/11/19,VINS,100.00,100.00,95.00,95.00,12500 04/11/19,VINS-W,36.00,36.00,33.00,33.00,50000 04/11/19,VIVA,156.00,156.00,151.00,153.00,21201500 04/11/19,VOKS,294.00,298.00,286.00,286.00,1790000 04/11/19,VRNA,122.00,122.00,120.00,120.00,3500 04/11/19,WAPO,88.00,89.00,85.00,85.00,61200 04/11/19,WEGE,410.00,416.00,406.00,410.00,51155200 04/11/19,WEHA,146.00,146.00,141.00,141.00,2315600 04/11/19,WICO,620.00,620.00,620.00,620.00,0 04/11/19,WIIM,256.00,274.00,250.00,250.00,19145700 04/11/19,WIKA,2230.00,2230.00,2170.00,2180.00,18336700 04/11/19,WINS,222.00,222.00,218.00,218.00,10800 04/11/19,WOMF,362.00,364.00,360.00,362.00,220000 04/11/19,WOOD,840.00,845.00,820.00,830.00,8266400 04/11/19,WSBP,410.00,410.00,404.00,406.00,47203300 04/11/19,WSKT,2000.00,2010.00,1975.00,1995.00,29068000 04/11/19,WTON,615.00,620.00,610.00,610.00,10601500 04/11/19,XBID,546.00,546.00,546.00,546.00,0 04/11/19,XBLQ,500.00,500.00,500.00,500.00,0 04/11/19,XBNI,1114.00,1114.00,1114.00,1114.00,0 04/11/19,XBSK,392.00,392.00,392.00,392.00,0 04/11/19,XCID,68.00,68.00,65.00,66.00,161200 04/11/19,XCIS,105.00,105.00,104.00,104.00,30000 04/11/19,XDIF,509.00,509.00,509.00,509.00,0 04/11/19,XIHD,525.00,525.00,525.00,525.00,900 04/11/19,XIIC,1159.00,1159.00,1155.00,1155.00,1100 04/11/19,XIIF,714.00,714.00,714.00,714.00,0 04/11/19,XIIT,572.00,572.00,563.00,563.00,179000 04/11/19,XIJI,716.00,716.00,716.00,716.00,100 04/11/19,XIPI,177.00,177.00,177.00,177.00,0 04/11/19,XISB,398.00,398.00,398.00,398.00,0 04/11/19,XISC,785.00,785.00,785.00,785.00,1000 04/11/19,XISI,366.00,366.00,366.00,366.00,0 04/11/19,XISR,401.00,407.00,401.00,407.00,600 04/11/19,XMTS,531.00,531.00,531.00,531.00,0 04/11/19,XPDV,498.00,498.00,498.00,498.00,0 04/11/19,XPES,452.00,452.00,452.00,452.00,100 04/11/19,XPFT,548.00,548.00,548.00,548.00,0 04/11/19,XPID,545.00,545.00,545.00,545.00,0 04/11/19,XPLC,514.00,514.00,514.00,514.00,0 04/11/19,XPLQ,544.00,544.00,544.00,544.00,0 04/11/19,XPSG,451.00,451.00,451.00,451.00,0 04/11/19,XSBC,114.00,114.00,114.00,114.00,0 04/11/19,YELO,282.00,282.00,274.00,276.00,366200 04/11/19,YELO-W,53.00,54.00,45.00,47.00,2589700 04/11/19,YPAS,570.00,570.00,570.00,570.00,100 04/11/19,YULE,143.00,144.00,143.00,144.00,400 04/11/19,ZBRA,50.00,50.00,50.00,50.00,0 04/11/19,ZINC,530.00,575.00,498.00,555.00,200478600 04/11/19,ZONE,498.00,498.00,490.00,498.00,168400