,,,,,, 04/23/19,AALI,11900.00,12000.00,11800.00,11875.00,404000 04/23/19,ABBA,149.00,169.00,145.00,169.00,165408900 04/23/19,ABDA,5750.00,5750.00,5750.00,5750.00,0 04/23/19,ABMM,2040.00,2040.00,2040.00,2040.00,1000 04/23/19,ACES,1670.00,1670.00,1620.00,1625.00,29966000 04/23/19,ACST,1615.00,1735.00,1615.00,1700.00,254700 04/23/19,ADES,1120.00,1130.00,1065.00,1065.00,150300 04/23/19,ADHI,1770.00,1800.00,1760.00,1790.00,16287600 04/23/19,ADMF,10100.00,10175.00,10000.00,10050.00,254600 04/23/19,ADMG,310.00,314.00,308.00,310.00,1314500 04/23/19,ADRO,1275.00,1310.00,1275.00,1305.00,43700800 04/23/19,AGII,540.00,565.00,530.00,560.00,721500 04/23/19,AGRO,328.00,330.00,324.00,324.00,1951800 04/23/19,AGRS,314.00,320.00,304.00,306.00,36700 04/23/19,AHAP,71.00,71.00,60.00,65.00,36800 04/23/19,AIMS,180.00,180.00,180.00,180.00,0 04/23/19,AISA,168.00,168.00,168.00,168.00,0 04/23/19,AKKU,50.00,50.00,50.00,50.00,0 04/23/19,AKPI,555.00,555.00,555.00,555.00,4500 04/23/19,AKRA,4770.00,4790.00,4720.00,4740.00,4547200 04/23/19,AKSI,326.00,328.00,320.00,320.00,2200 04/23/19,ALDO,344.00,348.00,340.00,344.00,150100 04/23/19,ALKA,390.00,390.00,380.00,390.00,1600 04/23/19,ALMI,535.00,620.00,525.00,595.00,156700 04/23/19,ALTO,390.00,390.00,390.00,390.00,0 04/23/19,AMAG,290.00,300.00,290.00,300.00,200 04/23/19,AMFG,5550.00,5750.00,5550.00,5750.00,28600 04/23/19,AMIN,396.00,406.00,396.00,406.00,300 04/23/19,AMRT,910.00,920.00,905.00,905.00,26500 04/23/19,ANDI,1590.00,1600.00,1585.00,1585.00,13500 04/23/19,ANJT,935.00,945.00,910.00,940.00,63900 04/23/19,ANTM,860.00,890.00,855.00,890.00,54820700 04/23/19,APEX,785.00,785.00,785.00,785.00,100 04/23/19,APIC,565.00,570.00,565.00,570.00,10469000 04/23/19,APIC-W,565.00,446.00,446.00,446.00,0 04/23/19,APII,193.00,193.00,183.00,184.00,2500 04/23/19,APLI,84.00,85.00,83.00,83.00,4900 04/23/19,APLN,177.00,180.00,176.00,177.00,4668000 04/23/19,APOL,58.00,58.00,58.00,58.00,0 04/23/19,ARGO,825.00,825.00,825.00,825.00,0 04/23/19,ARII,900.00,900.00,880.00,880.00,10100 04/23/19,ARMY,314.00,314.00,296.00,312.00,119638400 04/23/19,ARNA,500.00,510.00,494.00,500.00,2340100 04/23/19,ARTA,406.00,424.00,406.00,406.00,8500 04/23/19,ARTI,50.00,50.00,50.00,50.00,400 04/23/19,ARTO,154.00,163.00,154.00,163.00,300 04/23/19,ASBI,282.00,282.00,282.00,282.00,0 04/23/19,ASDM,1050.00,1050.00,1040.00,1040.00,10600 04/23/19,ASGR,1415.00,1420.00,1375.00,1380.00,576300 04/23/19,ASII,7625.00,7675.00,7550.00,7650.00,30486900 04/23/19,ASJT,266.00,270.00,260.00,262.00,349200 04/23/19,ASMI,640.00,640.00,640.00,640.00,1583300 04/23/19,ASRI,350.00,354.00,348.00,352.00,15426800 04/23/19,ASRM,2300.00,2300.00,2300.00,2300.00,100 04/23/19,ASSA,750.00,765.00,750.00,765.00,2118700 04/23/19,ATIC,800.00,865.00,800.00,830.00,10900 04/23/19,ATPK,194.00,194.00,194.00,194.00,0 04/23/19,AUTO,1600.00,1605.00,1575.00,1590.00,1316200 04/23/19,BABP,50.00,50.00,50.00,50.00,204400 04/23/19,BABP-W2,37.00,38.00,37.00,38.00,9600 04/23/19,BABP-W3,41.00,47.00,41.00,47.00,3600 04/23/19,BACA,290.00,290.00,290.00,290.00,100 04/23/19,BACA-W2,290.00,100.00,100.00,100.00,0 04/23/19,BAJA,99.00,103.00,99.00,101.00,71300 04/23/19,BALI,1440.00,1440.00,1440.00,1440.00,38600 04/23/19,BAPA,96.00,96.00,93.00,93.00,4900 04/23/19,BATA,585.00,585.00,585.00,585.00,100 04/23/19,BAYU,2040.00,2040.00,2040.00,2040.00,0 04/23/19,BBCA,28400.00,28550.00,27975.00,28150.00,9730800 04/23/19,BBHI,155.00,160.00,153.00,153.00,562500 04/23/19,BBKP,320.00,324.00,314.00,316.00,11132800 04/23/19,BBLD,480.00,480.00,480.00,480.00,500 04/23/19,BBMD,1520.00,1520.00,1520.00,1520.00,0 04/23/19,BBNI,9600.00,9825.00,9600.00,9800.00,12582600 04/23/19,BBNP,2250.00,2250.00,2250.00,2250.00,0 04/23/19,BBRI,4410.00,4450.00,4410.00,4430.00,54840800 04/23/19,BBRM,50.00,50.00,50.00,50.00,1000 04/23/19,BBTN,2590.00,2630.00,2560.00,2630.00,32167700 04/23/19,BBYB,264.00,264.00,258.00,260.00,326200 04/23/19,BCAP,141.00,170.00,141.00,170.00,304400 04/23/19,BCIC,450.00,450.00,450.00,450.00,0 04/23/19,BCIP,82.00,83.00,81.00,82.00,2652500 04/23/19,BDMN,8475.00,8575.00,8400.00,8500.00,380700 04/23/19,BEEF,181.00,187.00,179.00,181.00,3340300 04/23/19,BEEF-W,52.00,58.00,50.00,53.00,3681600 04/23/19,BEKS,50.00,50.00,50.00,50.00,278800 04/23/19,BELL,254.00,254.00,252.00,254.00,274200 04/23/19,BEST,294.00,310.00,294.00,310.00,54885400 04/23/19,BFIN,675.00,675.00,675.00,675.00,1200 04/23/19,BGTG,84.00,84.00,82.00,83.00,4484000 04/23/19,BHIT,77.00,81.00,77.00,81.00,35650300 04/23/19,BIKA,236.00,236.00,214.00,236.00,3800 04/23/19,BIMA,56.00,56.00,51.00,52.00,82400 04/23/19,BINA,720.00,740.00,720.00,735.00,276700 04/23/19,BIPI,50.00,50.00,50.00,50.00,1710800 04/23/19,BIPP,85.00,85.00,85.00,85.00,0 04/23/19,BIPP-W2,1.00,1.00,1.00,1.00,0 04/23/19,BIRD,3370.00,3400.00,3350.00,3350.00,510000 04/23/19,BISI,1465.00,1495.00,1450.00,1450.00,198400 04/23/19,BJBR,2030.00,2040.00,1990.00,2030.00,11714400 04/23/19,BJTM,675.00,690.00,670.00,685.00,17276300 04/23/19,BKDP,58.00,59.00,57.00,59.00,8400 04/23/19,BKSL,110.00,113.00,108.00,110.00,96892300 04/23/19,BKSL-W,30.00,30.00,29.00,29.00,3049300 04/23/19,BKSW,180.00,180.00,171.00,171.00,300 04/23/19,BLTA,50.00,50.00,50.00,50.00,2227100 04/23/19,BLTZ,4950.00,4950.00,4950.00,4950.00,0 04/23/19,BMAS,324.00,324.00,306.00,310.00,1800 04/23/19,BMRI,7700.00,7775.00,7675.00,7675.00,32692300 04/23/19,BMSR,119.00,140.00,119.00,128.00,755900 04/23/19,BMTR,364.00,384.00,360.00,384.00,30406600 04/23/19,BNBA,290.00,290.00,288.00,288.00,131100 04/23/19,BNBR,50.00,50.00,50.00,50.00,4200 04/23/19,BNGA,1075.00,1110.00,1070.00,1100.00,2435600 04/23/19,BNII,264.00,274.00,262.00,264.00,2682500 04/23/19,BNLI,960.00,980.00,955.00,970.00,9686900 04/23/19,BOGA,770.00,775.00,755.00,755.00,5830200 04/23/19,BOGA-W,770.00,520.00,520.00,520.00,0 04/23/19,BOLT,865.00,865.00,860.00,860.00,127000 04/23/19,BORN,50.00,50.00,50.00,50.00,0 04/23/19,BOSS,1660.00,1685.00,1630.00,1685.00,332700 04/23/19,BPFI,650.00,650.00,650.00,650.00,0 04/23/19,BPII,6500.00,6500.00,6500.00,6500.00,0 04/23/19,BPTR,80.00,81.00,77.00,80.00,6700 04/23/19,BRAM,9300.00,9300.00,9300.00,9300.00,0 04/23/19,BRIS,540.00,545.00,535.00,540.00,3723800 04/23/19,BRMS,50.00,50.00,50.00,50.00,83700 04/23/19,BRNA,1105.00,1125.00,1105.00,1125.00,50100 04/23/19,BRPT,4020.00,4040.00,4000.00,4030.00,30618500 04/23/19,BRPT-W,2000.00,2070.00,2000.00,2000.00,47100 04/23/19,BSDE,1450.00,1470.00,1445.00,1460.00,14736500 04/23/19,BSIM,555.00,555.00,555.00,555.00,10000 04/23/19,BSIM-W3,90.00,90.00,90.00,90.00,100 04/23/19,BSSR,2000.00,2000.00,1995.00,1995.00,400 04/23/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 04/23/19,BTEK,116.00,116.00,110.00,114.00,5203900 04/23/19,BTEL,50.00,50.00,50.00,50.00,100 04/23/19,BTON,252.00,254.00,250.00,252.00,164800 04/23/19,BTPN,3660.00,3720.00,3660.00,3700.00,11700 04/23/19,BTPS,2390.00,2410.00,2380.00,2400.00,59717300 04/23/19,BUDI,101.00,105.00,100.00,104.00,3462700 04/23/19,BUKK,1970.00,2030.00,1970.00,2030.00,26300 04/23/19,BULL,173.00,177.00,172.00,176.00,30542100 04/23/19,BULL-W,78.00,78.00,76.00,76.00,45900 04/23/19,BULL-W2,19.00,19.00,17.00,18.00,3730800 04/23/19,BUMI,114.00,125.00,113.00,125.00,753048500 04/23/19,BUVA,125.00,127.00,122.00,124.00,18344100 04/23/19,BVIC,160.00,163.00,160.00,160.00,189900 04/23/19,BWPT,163.00,164.00,161.00,161.00,4826300 04/23/19,BYAN,19300.00,19300.00,19300.00,19300.00,0 04/23/19,CAKK,113.00,119.00,112.00,113.00,23110400 04/23/19,CAKK-W,46.00,51.00,45.00,45.00,6273700 04/23/19,CAMP,605.00,610.00,570.00,600.00,2001100 04/23/19,CANI,174.00,174.00,173.00,173.00,1300 04/23/19,CARS,2630.00,2650.00,2610.00,2620.00,1194900 04/23/19,CASA,300.00,306.00,300.00,306.00,7613000 04/23/19,CASA-W,300.00,130.00,130.00,130.00,0 04/23/19,CASS,675.00,695.00,660.00,690.00,37400 04/23/19,CEKA,1160.00,1185.00,1100.00,1170.00,13800 04/23/19,CENT,89.00,90.00,88.00,89.00,1057900 04/23/19,CFIN,334.00,336.00,332.00,334.00,1973900 04/23/19,CINT,274.00,290.00,274.00,280.00,1500 04/23/19,CITA,1450.00,1500.00,1450.00,1490.00,7600 04/23/19,CITY,278.00,284.00,278.00,284.00,35000 04/23/19,CITY-W,139.00,139.00,139.00,139.00,100 04/23/19,CKRA,76.00,76.00,76.00,76.00,0 04/23/19,CLAY,3130.00,3170.00,3030.00,3140.00,49200 04/23/19,CLEO,280.00,288.00,278.00,286.00,13045700 04/23/19,CLPI,715.00,720.00,715.00,720.00,75500 04/23/19,CMNP,1290.00,1290.00,1265.00,1270.00,183700 04/23/19,CMPP,210.00,216.00,206.00,206.00,704500 04/23/19,CNKO,50.00,50.00,50.00,50.00,20200 04/23/19,CNTB,250.00,250.00,250.00,250.00,0 04/23/19,CNTX,600.00,600.00,402.00,570.00,4300 04/23/19,COCO,910.00,910.00,895.00,895.00,8566400 04/23/19,COCO-W,194.00,206.00,182.00,194.00,78100 04/23/19,COWL,264.00,264.00,262.00,264.00,230100 04/23/19,CPIN,6050.00,6125.00,6000.00,6050.00,4495800 04/23/19,CPRI,161.00,171.00,125.00,131.00,245413300 04/23/19,CPRI-W,90.00,90.00,75.00,78.00,5590600 04/23/19,CPRO,50.00,50.00,50.00,50.00,52400 04/23/19,CSAP,595.00,595.00,595.00,595.00,152400 04/23/19,CSIS,119.00,119.00,112.00,113.00,4172500 04/23/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 04/23/19,CTRA,1185.00,1225.00,1175.00,1220.00,14157200 04/23/19,CTTH,108.00,110.00,108.00,108.00,58100 04/23/19,DART,252.00,298.00,252.00,298.00,400 04/23/19,DAYA,210.00,210.00,210.00,210.00,0 04/23/19,DEAL,1130.00,1210.00,1125.00,1210.00,103713400 04/23/19,DEAL-W,1000.00,1000.00,1000.00,1000.00,168000 04/23/19,DEFI,1830.00,1830.00,1830.00,1830.00,0 04/23/19,DEWA,50.00,50.00,50.00,50.00,1700 04/23/19,DFAM,800.00,810.00,795.00,805.00,458000 04/23/19,DFAM-W,630.00,630.00,630.00,630.00,500 04/23/19,DGIK,50.00,50.00,50.00,50.00,6000 04/23/19,DIGI,1705.00,1705.00,1695.00,1705.00,5900 04/23/19,DILD,338.00,342.00,332.00,338.00,2153000 04/23/19,DIVA,2890.00,2930.00,2870.00,2930.00,176400 04/23/19,DKFT,218.00,224.00,216.00,224.00,220000 04/23/19,DLTA,6850.00,7075.00,6775.00,7075.00,6800 04/23/19,DMAS,264.00,278.00,260.00,266.00,162360200 04/23/19,DNAR,240.00,242.00,240.00,242.00,1200 04/23/19,DNET,3200.00,3200.00,3170.00,3200.00,84600 04/23/19,DOID,575.00,610.00,575.00,605.00,82240800 04/23/19,DPNS,336.00,336.00,336.00,336.00,0 04/23/19,DPUM,132.00,133.00,132.00,132.00,21200 04/23/19,DSFI,125.00,125.00,122.00,123.00,472800 04/23/19,DSNG,392.00,392.00,390.00,392.00,232600 04/23/19,DSSA,14500.00,14500.00,14500.00,14500.00,500 04/23/19,DUCK,1480.00,1510.00,1415.00,1470.00,1737500 04/23/19,DUTI,7150.00,7150.00,7150.00,7150.00,100 04/23/19,DVLA,2120.00,2120.00,2110.00,2110.00,56800 04/23/19,DWGL,93.00,95.00,91.00,92.00,168800 04/23/19,DWGL-W,24.00,25.00,23.00,23.00,3172700 04/23/19,DYAN,127.00,139.00,121.00,135.00,56196200 04/23/19,ECII,1090.00,1090.00,1090.00,1090.00,0 04/23/19,EKAD,830.00,830.00,820.00,825.00,17900 04/23/19,ELSA,404.00,414.00,400.00,410.00,145513500 04/23/19,ELTY,50.00,50.00,50.00,50.00,2200 04/23/19,EMDE,242.00,242.00,238.00,238.00,33800 04/23/19,EMTK,8300.00,8300.00,8300.00,8300.00,300 04/23/19,ENRG,59.00,64.00,59.00,62.00,122671300 04/23/19,EPMT,2390.00,2390.00,2390.00,2390.00,0 04/23/19,ERAA,1510.00,1615.00,1505.00,1585.00,72519900 04/23/19,ERTX,137.00,137.00,127.00,134.00,1700 04/23/19,ESSA,366.00,384.00,366.00,382.00,29173500 04/23/19,ESTI,112.00,120.00,97.00,100.00,32051200 04/23/19,ETWA,73.00,73.00,73.00,73.00,30000 04/23/19,EXCL,2770.00,2960.00,2770.00,2930.00,28490600 04/23/19,FAST,2100.00,2100.00,2100.00,2100.00,100 04/23/19,FASW,8200.00,8250.00,8075.00,8250.00,62500 04/23/19,FILM,830.00,855.00,830.00,835.00,8622000 04/23/19,FINN,50.00,51.00,50.00,50.00,51394500 04/23/19,FIRE,6300.00,6525.00,6300.00,6525.00,12419800 04/23/19,FIRE-W,6300.00,6100.00,6100.00,6100.00,0 04/23/19,FISH,3730.00,3730.00,3730.00,3730.00,100 04/23/19,FMII,685.00,685.00,685.00,685.00,10700 04/23/19,FOOD,185.00,191.00,178.00,182.00,1518300 04/23/19,FORU,99.00,99.00,99.00,99.00,29700 04/23/19,FORZ,740.00,750.00,740.00,740.00,12093000 04/23/19,FORZ-W,740.00,500.00,500.00,500.00,0 04/23/19,FPNI,164.00,167.00,162.00,164.00,2332300 04/23/19,FREN,312.00,328.00,298.00,298.00,186275100 04/23/19,FREN-W,160.00,175.00,151.00,152.00,8637900 04/23/19,GAMA,50.00,50.00,50.00,50.00,179800 04/23/19,GDST,97.00,97.00,93.00,93.00,65700 04/23/19,GDYR,1905.00,1905.00,1905.00,1905.00,400 04/23/19,GEMA,328.00,328.00,322.00,326.00,42200 04/23/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 04/23/19,GGRM,76400.00,79075.00,75500.00,78800.00,1332000 04/23/19,GHON,1310.00,1360.00,1275.00,1275.00,9000 04/23/19,GIAA,478.00,505.00,470.00,505.00,79425800 04/23/19,GJTL,680.00,715.00,680.00,705.00,8374000 04/23/19,GLOB,370.00,380.00,360.00,378.00,10600 04/23/19,GMCW,860.00,860.00,860.00,860.00,0 04/23/19,GMFI,240.00,252.00,238.00,248.00,21448000 04/23/19,GMTD,19800.00,19800.00,19800.00,19800.00,100 04/23/19,GOLD,500.00,500.00,500.00,500.00,100 04/23/19,GOLL,50.00,50.00,50.00,50.00,0 04/23/19,GOOD,1705.00,1770.00,1705.00,1750.00,33200 04/23/19,GPRA,99.00,100.00,96.00,100.00,191200 04/23/19,GREN,328.00,328.00,328.00,328.00,0 04/23/19,GSMF,110.00,123.00,109.00,123.00,24100 04/23/19,GTBO,191.00,198.00,180.00,196.00,420100 04/23/19,GWSA,210.00,210.00,196.00,196.00,863800 04/23/19,GZCO,54.00,54.00,53.00,53.00,1092500 04/23/19,HADE,50.00,50.00,50.00,50.00,100 04/23/19,HDFA,152.00,152.00,140.00,142.00,11000 04/23/19,HDTX,132.00,132.00,119.00,119.00,3300 04/23/19,HEAL,3390.00,3420.00,3390.00,3400.00,50100 04/23/19,HELI,136.00,139.00,134.00,135.00,449700 04/23/19,HELI-W,21.00,23.00,20.00,21.00,4161500 04/23/19,HERO,975.00,975.00,975.00,975.00,0 04/23/19,HEXA,3140.00,3140.00,3100.00,3130.00,21100 04/23/19,HITS,705.00,705.00,640.00,685.00,400 04/23/19,HKMU,344.00,350.00,344.00,344.00,14281300 04/23/19,HMSP,3440.00,3510.00,3410.00,3460.00,23759800 04/23/19,HOKI,610.00,630.00,610.00,620.00,16118100 04/23/19,HOKI-W,610.00,610.00,610.00,610.00,12000 04/23/19,HOME,82.00,82.00,79.00,80.00,18127200 04/23/19,HOTL,109.00,110.00,104.00,110.00,5306900 04/23/19,HRME,580.00,580.00,565.00,580.00,8378600 04/23/19,HRTA,250.00,250.00,248.00,248.00,10200 04/23/19,HRUM,1260.00,1310.00,1260.00,1285.00,5075500 04/23/19,IATA,50.00,50.00,50.00,50.00,600 04/23/19,IBFN,266.00,266.00,218.00,230.00,22800 04/23/19,IBFN-W,39.00,39.00,39.00,39.00,100 04/23/19,IBST,8300.00,8300.00,8300.00,8300.00,0 04/23/19,ICBP,9025.00,9250.00,9000.00,9200.00,7391100 04/23/19,ICON,100.00,101.00,98.00,99.00,455700 04/23/19,IDPR,440.00,440.00,438.00,438.00,14600 04/23/19,IGAR,376.00,376.00,374.00,374.00,217300 04/23/19,IIKP,125.00,125.00,86.00,99.00,930198700 04/23/19,IKAI,173.00,173.00,168.00,169.00,9718000 04/23/19,IKBI,270.00,270.00,250.00,266.00,49600 04/23/19,IMAS,2640.00,2800.00,2590.00,2780.00,583600 04/23/19,IMJS,620.00,640.00,615.00,635.00,6238500 04/23/19,IMPC,875.00,880.00,840.00,875.00,102200 04/23/19,INAF,3950.00,4050.00,3950.00,3960.00,11500 04/23/19,INAI,440.00,440.00,430.00,440.00,6200 04/23/19,INCF,625.00,695.00,615.00,615.00,352500 04/23/19,INCI,530.00,530.00,500.00,525.00,35500 04/23/19,INCO,3140.00,3250.00,3140.00,3200.00,6687600 04/23/19,INDF,6250.00,6375.00,6250.00,6350.00,5276700 04/23/19,INDR,4650.00,4690.00,4650.00,4670.00,23100 04/23/19,INDS,2160.00,2200.00,2160.00,2200.00,27500 04/23/19,INDX,75.00,78.00,75.00,75.00,40700 04/23/19,INDY,1650.00,1735.00,1645.00,1720.00,10252600 04/23/19,INKP,7200.00,7425.00,7150.00,7325.00,5163600 04/23/19,INPC,73.00,73.00,71.00,72.00,161800 04/23/19,INPC-W,9.00,10.00,9.00,9.00,689400 04/23/19,INPP,840.00,840.00,840.00,840.00,0 04/23/19,INPS,3180.00,3190.00,3160.00,3190.00,299800 04/23/19,INRU,600.00,605.00,600.00,605.00,1700 04/23/19,INTA,480.00,480.00,480.00,480.00,100 04/23/19,INTA-W,480.00,254.00,254.00,254.00,0 04/23/19,INTD,179.00,179.00,145.00,156.00,47600 04/23/19,INTP,21050.00,21400.00,20875.00,21175.00,3522900 04/23/19,IPCC,1345.00,1345.00,1315.00,1315.00,168700 04/23/19,IPCM,374.00,382.00,370.00,378.00,513900 04/23/19,IPOL,95.00,96.00,95.00,95.00,105800 04/23/19,ISAT,2690.00,2720.00,2610.00,2620.00,5943300 04/23/19,ISSP,106.00,111.00,106.00,107.00,18506500 04/23/19,ITMA,800.00,800.00,800.00,800.00,700 04/23/19,ITMG,19800.00,20225.00,19675.00,20125.00,1363700 04/23/19,ITTG,82.00,82.00,82.00,82.00,0 04/23/19,JAWA,120.00,120.00,120.00,120.00,100 04/23/19,JAYA,166.00,177.00,147.00,149.00,68126500 04/23/19,JAYA-W,54.00,55.00,43.00,46.00,20465500 04/23/19,JECC,6150.00,6150.00,6150.00,6150.00,0 04/23/19,JGLE,50.00,50.00,50.00,50.00,100 04/23/19,JIHD,480.00,480.00,460.00,464.00,44600 04/23/19,JKON,372.00,382.00,372.00,382.00,3300 04/23/19,JKSW,59.00,59.00,59.00,59.00,100 04/23/19,JMAS,800.00,825.00,800.00,825.00,800 04/23/19,JPFA,1740.00,1790.00,1740.00,1765.00,17743200 04/23/19,JRPT,595.00,600.00,595.00,600.00,3484500 04/23/19,JSKY,1080.00,1200.00,1080.00,1200.00,583100 04/23/19,JSMR,5975.00,6100.00,5950.00,5975.00,4417900 04/23/19,JSPT,1225.00,1225.00,1225.00,1225.00,0 04/23/19,JTPE,745.00,815.00,735.00,810.00,8449800 04/23/19,KAEF,3100.00,3190.00,3040.00,3060.00,2870700 04/23/19,KARW,84.00,85.00,80.00,83.00,151200 04/23/19,KBLI,366.00,366.00,354.00,360.00,22871600 04/23/19,KBLM,246.00,246.00,240.00,242.00,41400 04/23/19,KBLV,442.00,460.00,442.00,460.00,4200 04/23/19,KBRI,50.00,50.00,50.00,50.00,0 04/23/19,KDSI,945.00,945.00,900.00,940.00,8700 04/23/19,KIAS,100.00,100.00,100.00,100.00,0 04/23/19,KICI,330.00,330.00,300.00,318.00,1100 04/23/19,KIJA,248.00,250.00,244.00,250.00,691600 04/23/19,KINO,2600.00,2650.00,2570.00,2650.00,120100 04/23/19,KIOS,980.00,980.00,900.00,950.00,3600 04/23/19,KIOS-W,980.00,690.00,690.00,690.00,0 04/23/19,KKGI,286.00,286.00,278.00,282.00,60600 04/23/19,KLBF,1485.00,1510.00,1485.00,1500.00,15935500 04/23/19,KMTR,320.00,320.00,314.00,316.00,106700 04/23/19,KOBX,177.00,180.00,172.00,174.00,95400 04/23/19,KOIN,210.00,242.00,210.00,224.00,8200 04/23/19,KONI,262.00,272.00,262.00,272.00,200 04/23/19,KOPI,640.00,640.00,635.00,640.00,51600 04/23/19,KPAL,268.00,270.00,262.00,262.00,6900 04/23/19,KPAL-W,137.00,137.00,120.00,137.00,600 04/23/19,KPAS,161.00,161.00,150.00,154.00,22568700 04/23/19,KPAS-W,43.00,44.00,42.00,44.00,1394500 04/23/19,KPIG,131.00,132.00,130.00,132.00,159000 04/23/19,KRAH,2220.00,2230.00,2220.00,2230.00,11700 04/23/19,KRAS,456.00,460.00,450.00,456.00,2982400 04/23/19,KREN,580.00,580.00,570.00,580.00,84920200 04/23/19,LAND,955.00,980.00,950.00,955.00,12800 04/23/19,LAPD,50.00,50.00,50.00,50.00,100 04/23/19,LCGP,115.00,118.00,112.00,118.00,27903800 04/23/19,LCKM,328.00,328.00,326.00,328.00,38000 04/23/19,LEAD,58.00,62.00,58.00,61.00,28856200 04/23/19,LINK,4190.00,4200.00,4190.00,4200.00,576700 04/23/19,LION,585.00,585.00,580.00,585.00,1700 04/23/19,LMAS,57.00,58.00,57.00,58.00,101300 04/23/19,LMPI,147.00,153.00,140.00,153.00,3600 04/23/19,LMSH,620.00,620.00,620.00,620.00,0 04/23/19,LPCK,2090.00,2130.00,2030.00,2040.00,1342500 04/23/19,LPGI,3000.00,3000.00,3000.00,3000.00,0 04/23/19,LPIN,1050.00,1100.00,1050.00,1060.00,131000 04/23/19,LPKR,326.00,336.00,322.00,330.00,81312000 04/23/19,LPLI,127.00,130.00,127.00,130.00,400 04/23/19,LPPF,3860.00,3930.00,3830.00,3890.00,12456200 04/23/19,LPPS,102.00,103.00,101.00,101.00,14300 04/23/19,LRNA,109.00,122.00,109.00,114.00,3187900 04/23/19,LSIP,1135.00,1135.00,1110.00,1125.00,6974900 04/23/19,LTLS,650.00,660.00,645.00,660.00,116700 04/23/19,LUCK,840.00,960.00,810.00,960.00,6520800 04/23/19,MABA,53.00,53.00,51.00,52.00,1111323200 04/23/19,MAGP,50.00,50.00,50.00,50.00,200 04/23/19,MAIN,1245.00,1270.00,1230.00,1245.00,3075600 04/23/19,MAMI,144.00,144.00,140.00,142.00,78577400 04/23/19,MAMIP,144.00,600.00,600.00,600.00,0 04/23/19,MAPA,6400.00,6425.00,6350.00,6400.00,466800 04/23/19,MAPB,1810.00,1810.00,1810.00,1810.00,700 04/23/19,MAPI,950.00,1015.00,940.00,960.00,24226000 04/23/19,MARI,246.00,252.00,246.00,252.00,7059300 04/23/19,MARK,490.00,492.00,488.00,490.00,2301200 04/23/19,MASA,830.00,835.00,830.00,830.00,4549700 04/23/19,MAYA,7200.00,7975.00,7200.00,7525.00,5400 04/23/19,MBAP,2700.00,2730.00,2640.00,2680.00,36600 04/23/19,MBSS,570.00,610.00,570.00,600.00,1661400 04/23/19,MBTO,125.00,132.00,120.00,131.00,1600 04/23/19,MCAS,3600.00,3620.00,3580.00,3600.00,1273200 04/23/19,MCOR,154.00,154.00,152.00,153.00,194300 04/23/19,MDIA,138.00,138.00,126.00,126.00,1937500 04/23/19,MDKA,4020.00,4020.00,3910.00,3950.00,46300 04/23/19,MDKI,226.00,236.00,226.00,234.00,4300 04/23/19,MDLN,290.00,292.00,282.00,282.00,57158700 04/23/19,MDRN,50.00,50.00,50.00,50.00,100 04/23/19,MEDC,885.00,920.00,885.00,910.00,75325200 04/23/19,MEDC-W,260.00,284.00,260.00,280.00,3399200 04/23/19,MEGA,5900.00,5900.00,5900.00,5900.00,0 04/23/19,MERK,4040.00,4200.00,4000.00,4130.00,88200 04/23/19,META,199.00,200.00,199.00,200.00,31200 04/23/19,MFIN,1055.00,1055.00,1055.00,1055.00,45600 04/23/19,MFMI,670.00,670.00,670.00,670.00,0 04/23/19,MGNA,50.00,50.00,50.00,50.00,100 04/23/19,MGRO,905.00,905.00,870.00,900.00,3490700 04/23/19,MICE,426.00,434.00,426.00,434.00,333900 04/23/19,MIDI,1205.00,1205.00,1205.00,1205.00,0 04/23/19,MIKA,2000.00,2000.00,1940.00,1995.00,1693700 04/23/19,MINA,1300.00,1510.00,1255.00,1305.00,5122100 04/23/19,MIRA,50.00,50.00,50.00,50.00,200 04/23/19,MITI,51.00,51.00,51.00,51.00,0 04/23/19,MKNT,189.00,189.00,169.00,170.00,743500 04/23/19,MKPI,15000.00,15000.00,15000.00,15000.00,700 04/23/19,MLBI,20000.00,20000.00,19825.00,20000.00,1900 04/23/19,MLIA,1555.00,1555.00,1540.00,1540.00,2010500 04/23/19,MLPL,123.00,126.00,123.00,123.00,2577300 04/23/19,MLPT,1200.00,1200.00,1200.00,1200.00,0 04/23/19,MMLP,424.00,428.00,418.00,428.00,34500 04/23/19,MNCN,810.00,855.00,810.00,850.00,41775400 04/23/19,MOLI,1110.00,1110.00,1110.00,1110.00,15500 04/23/19,MPMX,1220.00,1235.00,1175.00,1200.00,1150900 04/23/19,MPOW,102.00,120.00,102.00,120.00,500 04/23/19,MPPA,208.00,212.00,202.00,206.00,9330900 04/23/19,MPRO,795.00,795.00,795.00,795.00,0 04/23/19,MRAT,169.00,170.00,166.00,166.00,4500 04/23/19,MREI,6000.00,6350.00,6000.00,6350.00,400 04/23/19,MSIN,296.00,302.00,290.00,298.00,793400 04/23/19,MSKY,950.00,995.00,950.00,955.00,260300 04/23/19,MTDL,1015.00,1030.00,985.00,990.00,4613000 04/23/19,MTFN,50.00,50.00,50.00,50.00,0 04/23/19,MTLA,440.00,440.00,432.00,438.00,2600 04/23/19,MTPS,1210.00,1210.00,910.00,920.00,14412600 04/23/19,MTPS-W,302.00,320.00,190.00,224.00,748300 04/23/19,MTRA,366.00,372.00,362.00,370.00,182600 04/23/19,MTSM,210.00,226.00,202.00,202.00,55000 04/23/19,MTWI,57.00,68.00,57.00,68.00,7000 04/23/19,MYOH,1295.00,1295.00,1245.00,1265.00,2184700 04/23/19,MYOR,2500.00,2550.00,2500.00,2520.00,626400 04/23/19,MYRX,101.00,101.00,100.00,101.00,239877300 04/23/19,MYRXP,50.00,50.00,50.00,50.00,100 04/23/19,MYTX,72.00,83.00,72.00,83.00,1800 04/23/19,NAGA,254.00,256.00,252.00,252.00,150900 04/23/19,NASA,635.00,645.00,635.00,640.00,4116600 04/23/19,NASA-W,635.00,605.00,605.00,605.00,0 04/23/19,NATO,690.00,695.00,690.00,695.00,12296600 04/23/19,NATO-W,442.00,442.00,402.00,440.00,8200 04/23/19,NELY,169.00,169.00,162.00,166.00,15500 04/23/19,NFCX,2640.00,2670.00,2620.00,2630.00,1815700 04/23/19,NICK,300.00,312.00,298.00,312.00,239400 04/23/19,NIKL,2440.00,2450.00,2390.00,2400.00,6900 04/23/19,NIPS,382.00,382.00,380.00,382.00,1545200 04/23/19,NIRO,130.00,131.00,130.00,130.00,1479300 04/23/19,NISP,895.00,895.00,895.00,895.00,4100 04/23/19,NOBU,930.00,930.00,930.00,930.00,100 04/23/19,NRCA,408.00,410.00,406.00,408.00,169200 04/23/19,NUSA,75.00,76.00,73.00,74.00,1224311400 04/23/19,NUSA-W,17.00,18.00,15.00,16.00,29731200 04/23/19,OASA,280.00,310.00,280.00,300.00,71100 04/23/19,OCAP,2100.00,2100.00,2100.00,2100.00,0 04/23/19,OKAS,142.00,150.00,140.00,140.00,22000 04/23/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 04/23/19,PADI,710.00,720.00,680.00,720.00,1802400 04/23/19,PALM,260.00,260.00,256.00,256.00,14100 04/23/19,PANI,119.00,119.00,114.00,114.00,871400 04/23/19,PANR,398.00,400.00,396.00,400.00,1264300 04/23/19,PANS,1390.00,1395.00,1380.00,1395.00,23400 04/23/19,PBID,1075.00,1075.00,1070.00,1075.00,33900 04/23/19,PBRX,525.00,530.00,510.00,530.00,1546600 04/23/19,PBSA,630.00,680.00,630.00,670.00,4000 04/23/19,PCAR,4460.00,4470.00,4440.00,4440.00,3407300 04/23/19,PDES,1330.00,1330.00,1330.00,1330.00,0 04/23/19,PEGE,181.00,181.00,181.00,181.00,100 04/23/19,PEHA,2180.00,2320.00,2170.00,2250.00,63900 04/23/19,PGAS,2310.00,2400.00,2300.00,2390.00,42993500 04/23/19,PGLI,320.00,340.00,312.00,334.00,2100 04/23/19,PICO,278.00,278.00,270.00,270.00,1400 04/23/19,PJAA,1325.00,1330.00,1325.00,1330.00,200 04/23/19,PKPK,90.00,93.00,90.00,91.00,223900 04/23/19,PLAS,50.00,50.00,50.00,50.00,0 04/23/19,PLIN,3710.00,3710.00,3710.00,3710.00,200 04/23/19,PNBN,1305.00,1310.00,1290.00,1300.00,4529900 04/23/19,PNBS,60.00,61.00,60.00,60.00,1841200 04/23/19,PNIN,1260.00,1370.00,1235.00,1350.00,2124000 04/23/19,PNLF,412.00,416.00,390.00,408.00,50374100 04/23/19,PNSE,635.00,635.00,635.00,635.00,0 04/23/19,POLA,1440.00,1440.00,1405.00,1405.00,32000 04/23/19,POLA-W,755.00,755.00,755.00,755.00,5000 04/23/19,POLI,1130.00,1140.00,1090.00,1130.00,4400 04/23/19,POLL,1430.00,1430.00,1425.00,1425.00,700 04/23/19,POLY,142.00,151.00,141.00,142.00,9090200 04/23/19,POOL,2470.00,2490.00,2390.00,2410.00,65651100 04/23/19,POOL-W,2470.00,4010.00,4010.00,4010.00,0 04/23/19,PORT,650.00,650.00,650.00,650.00,0 04/23/19,POWR,925.00,945.00,915.00,930.00,806000 04/23/19,PPRE,412.00,412.00,398.00,406.00,10821200 04/23/19,PPRO,149.00,151.00,146.00,150.00,24659600 04/23/19,PRAS,173.00,183.00,167.00,170.00,5453500 04/23/19,PRDA,2810.00,2890.00,2810.00,2890.00,304000 04/23/19,PRIM,450.00,460.00,408.00,410.00,609600 04/23/19,PRIM-W,48.00,55.00,40.00,43.00,237400 04/23/19,PSAB,187.00,192.00,186.00,190.00,209800 04/23/19,PSDN,238.00,238.00,238.00,238.00,1000 04/23/19,PSKT,50.00,50.00,50.00,50.00,500 04/23/19,PSKT-W,50.00,25.00,25.00,25.00,0 04/23/19,PSSI,171.00,175.00,170.00,173.00,3718800 04/23/19,PTBA,4070.00,4090.00,4030.00,4050.00,12470500 04/23/19,PTIS,294.00,294.00,272.00,286.00,1400 04/23/19,PTPP,2440.00,2480.00,2420.00,2460.00,19026100 04/23/19,PTRO,1890.00,1925.00,1890.00,1895.00,1556600 04/23/19,PTSN,1080.00,1195.00,1070.00,1090.00,1056300 04/23/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 04/23/19,PUDP,360.00,360.00,360.00,360.00,0 04/23/19,PWON,715.00,745.00,710.00,720.00,27988200 04/23/19,PYFA,189.00,189.00,180.00,180.00,200 04/23/19,PZZA,1205.00,1205.00,1195.00,1200.00,1605200 04/23/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 04/23/19,R-LQ45X,1058.00,1070.00,1058.00,1070.00,125000 04/23/19,RAJA,308.00,308.00,282.00,290.00,5666400 04/23/19,RALS,1765.00,1780.00,1755.00,1765.00,8106000 04/23/19,RANC,390.00,390.00,390.00,390.00,0 04/23/19,RBMS,84.00,93.00,84.00,91.00,1151600 04/23/19,RDTX,6900.00,6900.00,6900.00,6900.00,1200 04/23/19,RELI,230.00,230.00,230.00,230.00,300 04/23/19,RICY,190.00,192.00,187.00,192.00,11900 04/23/19,RIGS,294.00,302.00,294.00,298.00,181700 04/23/19,RIMO,132.00,133.00,131.00,132.00,244387000 04/23/19,RISE,482.00,484.00,480.00,484.00,1252400 04/23/19,RMBA,350.00,350.00,350.00,350.00,2800 04/23/19,RODA,324.00,330.00,316.00,318.00,4902000 04/23/19,ROTI,1300.00,1310.00,1290.00,1310.00,1148400 04/23/19,RUIS,254.00,254.00,254.00,254.00,0 04/23/19,SAFE,202.00,216.00,202.00,206.00,356200 04/23/19,SAME,565.00,570.00,560.00,570.00,1707600 04/23/19,SAPX,740.00,740.00,740.00,740.00,0 04/23/19,SATU,112.00,117.00,110.00,114.00,708300 04/23/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 04/23/19,SCCO,9100.00,9100.00,9100.00,9100.00,1000 04/23/19,SCMA,1700.00,1730.00,1660.00,1680.00,5967600 04/23/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 04/23/19,SDMU,52.00,53.00,51.00,52.00,968800 04/23/19,SDPC,100.00,105.00,100.00,105.00,22800 04/23/19,SDRA,850.00,850.00,850.00,850.00,0 04/23/19,SGRO,2390.00,2400.00,2320.00,2320.00,506400 04/23/19,SHID,3290.00,3290.00,3290.00,3290.00,2000 04/23/19,SHIP,785.00,795.00,780.00,790.00,2109800 04/23/19,SIAP,83.00,83.00,83.00,83.00,0 04/23/19,SIDO,995.00,1005.00,995.00,995.00,547700 04/23/19,SILO,3950.00,4010.00,3900.00,4000.00,1655600 04/23/19,SIMA,91.00,94.00,89.00,91.00,10125300 04/23/19,SIMP,428.00,432.00,426.00,428.00,1168100 04/23/19,SIPD,750.00,790.00,750.00,790.00,8200 04/23/19,SKBM,414.00,414.00,412.00,412.00,200 04/23/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 04/23/19,SKRN,402.00,416.00,400.00,406.00,1854000 04/23/19,SKYB,284.00,284.00,284.00,284.00,0 04/23/19,SMAR,4110.00,4110.00,4110.00,4110.00,0 04/23/19,SMBR,1070.00,1070.00,965.00,995.00,3520400 04/23/19,SMCB,1845.00,1850.00,1845.00,1850.00,51600 04/23/19,SMDM,138.00,148.00,131.00,148.00,1100 04/23/19,SMDR,318.00,320.00,316.00,320.00,679000 04/23/19,SMGR,13050.00,13750.00,13050.00,13725.00,3352100 04/23/19,SMMA,9700.00,9700.00,9700.00,9700.00,0 04/23/19,SMMT,138.00,144.00,136.00,141.00,724000 04/23/19,SMRA,1165.00,1240.00,1120.00,1195.00,31723100 04/23/19,SMRU,240.00,240.00,224.00,224.00,207100 04/23/19,SMSM,1575.00,1590.00,1535.00,1535.00,4734000 04/23/19,SOCI,164.00,171.00,163.00,170.00,12899900 04/23/19,SONA,5700.00,5700.00,5700.00,5700.00,0 04/23/19,SOSS,505.00,505.00,480.00,488.00,2500 04/23/19,SOSS-W,39.00,44.00,38.00,38.00,5052300 04/23/19,SOTS,204.00,224.00,204.00,224.00,1100 04/23/19,SOTS-W,81.00,100.00,80.00,94.00,18800 04/23/19,SPMA,250.00,256.00,242.00,252.00,141700 04/23/19,SPTO,900.00,900.00,885.00,890.00,4579800 04/23/19,SQMI,242.00,256.00,236.00,256.00,5314100 04/23/19,SRAJ,208.00,208.00,208.00,208.00,20000 04/23/19,SRIL,336.00,338.00,334.00,336.00,13981500 04/23/19,SRSN,64.00,65.00,63.00,63.00,1324100 04/23/19,SRTG,3770.00,3770.00,3660.00,3700.00,36500 04/23/19,SSIA,645.00,660.00,640.00,645.00,35714200 04/23/19,SSMS,1045.00,1095.00,1040.00,1070.00,8863500 04/23/19,SSTM,354.00,354.00,354.00,354.00,100 04/23/19,STAR,99.00,99.00,97.00,99.00,1333700 04/23/19,STTP,3300.00,3300.00,3300.00,3300.00,0 04/23/19,SUGI,50.00,50.00,50.00,50.00,2600 04/23/19,SULI,93.00,94.00,91.00,92.00,84100 04/23/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 04/23/19,SURE,2610.00,2650.00,2610.00,2650.00,370700 04/23/19,SWAT,119.00,121.00,118.00,118.00,2433600 04/23/19,TALF,284.00,284.00,284.00,284.00,0 04/23/19,TAMU,4420.00,4460.00,4420.00,4440.00,4986700 04/23/19,TARA,750.00,765.00,750.00,760.00,51658700 04/23/19,TAXI,90.00,90.00,90.00,90.00,0 04/23/19,TBIG,3700.00,3730.00,3650.00,3650.00,3684900 04/23/19,TBLA,840.00,860.00,840.00,855.00,666500 04/23/19,TBMS,890.00,890.00,890.00,890.00,700 04/23/19,TCID,16425.00,16425.00,16425.00,16425.00,0 04/23/19,TCPI,4800.00,5025.00,4610.00,4890.00,2640600 04/23/19,TDPM,302.00,302.00,296.00,300.00,12801100 04/23/19,TELE,710.00,710.00,695.00,695.00,1600 04/23/19,TFCO,690.00,690.00,690.00,690.00,0 04/23/19,TGKA,3700.00,3700.00,3700.00,3700.00,0 04/23/19,TGRA,805.00,810.00,800.00,810.00,41213200 04/23/19,TIFA,176.00,184.00,176.00,179.00,2000 04/23/19,TINS,1320.00,1410.00,1320.00,1395.00,48901300 04/23/19,TIRA,220.00,238.00,220.00,222.00,1900 04/23/19,TIRT,73.00,74.00,68.00,74.00,92000 04/23/19,TKIM,9800.00,10000.00,9775.00,10000.00,947100 04/23/19,TLKM,3780.00,3870.00,3730.00,3850.00,86443700 04/23/19,TMAS,785.00,785.00,785.00,785.00,0 04/23/19,TMPI,50.00,50.00,50.00,50.00,0 04/23/19,TMPO,180.00,180.00,178.00,178.00,800 04/23/19,TNCA,316.00,316.00,316.00,316.00,100 04/23/19,TOBA,1585.00,1600.00,1585.00,1600.00,7300 04/23/19,TOPS,730.00,730.00,700.00,700.00,3008000 04/23/19,TOTL,600.00,600.00,595.00,600.00,1119200 04/23/19,TOTO,400.00,402.00,398.00,398.00,68800 04/23/19,TOWR,705.00,720.00,695.00,710.00,22746800 04/23/19,TPIA,5100.00,5175.00,4900.00,5025.00,4210100 04/23/19,TPMA,252.00,256.00,250.00,250.00,5200 04/23/19,TRAM,111.00,123.00,110.00,112.00,1475180200 04/23/19,TRAM-W,53.00,61.00,51.00,58.00,2534400 04/23/19,TRIL,50.00,50.00,50.00,50.00,4900 04/23/19,TRIM,143.00,143.00,143.00,143.00,0 04/23/19,TRIO,154.00,155.00,121.00,121.00,344700 04/23/19,TRIS,264.00,264.00,200.00,200.00,4400 04/23/19,TRST,400.00,400.00,400.00,400.00,100 04/23/19,TRUK,116.00,116.00,114.00,115.00,893500 04/23/19,TRUS,300.00,320.00,300.00,320.00,700 04/23/19,TSPC,1785.00,1785.00,1765.00,1765.00,201800 04/23/19,TUGU,2710.00,2710.00,2710.00,2710.00,5100 04/23/19,TURI,1155.00,1155.00,1155.00,1155.00,200 04/23/19,ULTJ,1225.00,1235.00,1220.00,1220.00,103900 04/23/19,UNIC,5250.00,5250.00,5200.00,5250.00,1200 04/23/19,UNIT,222.00,224.00,222.00,224.00,1000 04/23/19,UNSP,111.00,115.00,111.00,114.00,659400 04/23/19,UNTR,26300.00,27225.00,26175.00,27200.00,6435400 04/23/19,UNVR,48500.00,49350.00,48500.00,49250.00,1461400 04/23/19,URBN,2330.00,2370.00,2320.00,2370.00,544300 04/23/19,URBN-W,79.00,84.00,72.00,82.00,1885100 04/23/19,VICO,101.00,103.00,101.00,103.00,224200 04/23/19,VINS,103.00,103.00,102.00,102.00,1100 04/23/19,VINS-W,103.00,35.00,35.00,35.00,0 04/23/19,VIVA,153.00,156.00,150.00,152.00,27035000 04/23/19,VOKS,280.00,302.00,274.00,302.00,5465600 04/23/19,VRNA,121.00,127.00,121.00,124.00,155100 04/23/19,WAPO,89.00,89.00,87.00,89.00,6100 04/23/19,WEGE,412.00,418.00,410.00,416.00,45020700 04/23/19,WEHA,144.00,144.00,143.00,144.00,2182400 04/23/19,WICO,530.00,580.00,530.00,580.00,1100 04/23/19,WIIM,256.00,260.00,250.00,256.00,5965900 04/23/19,WIKA,2380.00,2430.00,2370.00,2420.00,19123100 04/23/19,WINS,220.00,224.00,220.00,220.00,2000 04/23/19,WOMF,362.00,362.00,356.00,360.00,253300 04/23/19,WOOD,760.00,790.00,760.00,765.00,10792900 04/23/19,WSBP,442.00,452.00,442.00,448.00,170398800 04/23/19,WSKT,2120.00,2180.00,2120.00,2160.00,36952000 04/23/19,WTON,625.00,655.00,620.00,650.00,32252400 04/23/19,XBID,546.00,546.00,546.00,546.00,0 04/23/19,XBLQ,500.00,500.00,500.00,500.00,0 04/23/19,XBNI,1114.00,1114.00,1114.00,1114.00,1000 04/23/19,XBSK,392.00,392.00,392.00,392.00,0 04/23/19,XCID,68.00,68.00,65.00,65.00,242900 04/23/19,XCIS,104.00,104.00,104.00,104.00,125100 04/23/19,XDIF,509.00,509.00,509.00,509.00,0 04/23/19,XIHD,523.00,523.00,523.00,523.00,0 04/23/19,XIIC,1149.00,1149.00,1149.00,1149.00,100 04/23/19,XIIF,718.00,720.00,718.00,720.00,5600 04/23/19,XIIT,575.00,577.00,575.00,577.00,2400 04/23/19,XIJI,710.00,710.00,704.00,706.00,40800 04/23/19,XIPI,172.00,172.00,172.00,172.00,0 04/23/19,XISB,398.00,398.00,398.00,398.00,0 04/23/19,XISC,797.00,797.00,797.00,797.00,600 04/23/19,XISI,369.00,369.00,369.00,369.00,0 04/23/19,XISR,404.00,404.00,404.00,404.00,100 04/23/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 04/23/19,XMTS,531.00,531.00,531.00,531.00,0 04/23/19,XPDV,515.00,515.00,515.00,515.00,0 04/23/19,XPES,447.00,447.00,447.00,447.00,0 04/23/19,XPFT,548.00,548.00,548.00,548.00,0 04/23/19,XPID,545.00,545.00,545.00,545.00,0 04/23/19,XPLC,514.00,514.00,514.00,514.00,0 04/23/19,XPLQ,546.00,546.00,546.00,546.00,200 04/23/19,XPMI,1015.00,1036.00,1015.00,1030.00,3700 04/23/19,XPSG,464.00,464.00,464.00,464.00,0 04/23/19,XSBC,114.00,114.00,114.00,114.00,0 04/23/19,YELO,250.00,260.00,200.00,224.00,3032600 04/23/19,YELO-W,29.00,35.00,25.00,30.00,47736200 04/23/19,YPAS,490.00,490.00,490.00,490.00,200 04/23/19,YULE,146.00,148.00,146.00,148.00,200 04/23/19,ZBRA,50.00,50.00,50.00,50.00,0 04/23/19,ZINC,555.00,620.00,550.00,615.00,155573200 04/23/19,ZONE,510.00,510.00,496.00,505.00,53000