,,,,,, 04/22/19,AALI,12175.00,12225.00,11700.00,11800.00,822700 04/22/19,ABBA,163.00,167.00,140.00,147.00,148049200 04/22/19,ABDA,5750.00,5750.00,5750.00,5750.00,0 04/22/19,ABMM,2040.00,2040.00,2040.00,2040.00,700 04/22/19,ACES,1640.00,1670.00,1635.00,1660.00,14528200 04/22/19,ACST,1655.00,1690.00,1655.00,1665.00,214800 04/22/19,ADES,1100.00,1130.00,1080.00,1100.00,27300 04/22/19,ADHI,1810.00,1815.00,1760.00,1770.00,17153300 04/22/19,ADMF,9975.00,10075.00,9900.00,10050.00,285900 04/22/19,ADMG,312.00,316.00,306.00,310.00,2793800 04/22/19,ADRO,1295.00,1295.00,1260.00,1270.00,33244100 04/22/19,AGII,545.00,545.00,530.00,540.00,310100 04/22/19,AGRO,330.00,336.00,322.00,326.00,1332100 04/22/19,AGRS,304.00,314.00,304.00,304.00,105700 04/22/19,AHAP,67.00,67.00,61.00,61.00,452400 04/22/19,AIMS,180.00,180.00,180.00,180.00,0 04/22/19,AISA,168.00,168.00,168.00,168.00,0 04/22/19,AKKU,50.00,50.00,50.00,50.00,100 04/22/19,AKPI,595.00,595.00,595.00,595.00,0 04/22/19,AKRA,4770.00,4810.00,4750.00,4780.00,5228200 04/22/19,AKSI,322.00,336.00,320.00,336.00,6900 04/22/19,ALDO,350.00,350.00,344.00,344.00,10500 04/22/19,ALKA,400.00,400.00,390.00,390.00,1400 04/22/19,ALMI,570.00,570.00,500.00,525.00,135700 04/22/19,ALTO,372.00,390.00,372.00,390.00,48900 04/22/19,AMAG,300.00,300.00,300.00,300.00,0 04/22/19,AMFG,5400.00,5650.00,5400.00,5650.00,16600 04/22/19,AMIN,406.00,406.00,406.00,406.00,400 04/22/19,AMRT,905.00,910.00,905.00,910.00,7500 04/22/19,ANDI,1605.00,1635.00,1575.00,1620.00,1473900 04/22/19,ANJT,945.00,945.00,910.00,935.00,2400 04/22/19,ANTM,880.00,890.00,850.00,855.00,75543000 04/22/19,APEX,600.00,790.00,600.00,785.00,300 04/22/19,APIC,570.00,570.00,565.00,565.00,9095900 04/22/19,APIC-W,446.00,446.00,446.00,446.00,0 04/22/19,APII,189.00,189.00,182.00,182.00,2100 04/22/19,APLI,85.00,85.00,85.00,85.00,0 04/22/19,APLN,177.00,180.00,174.00,177.00,7127900 04/22/19,APOL,58.00,58.00,58.00,58.00,0 04/22/19,ARGO,825.00,825.00,825.00,825.00,0 04/22/19,ARII,860.00,860.00,805.00,855.00,8000 04/22/19,ARMY,320.00,320.00,310.00,314.00,159512800 04/22/19,ARNA,505.00,505.00,500.00,505.00,541200 04/22/19,ARTA,535.00,535.00,535.00,535.00,0 04/22/19,ARTI,50.00,50.00,50.00,50.00,16800 04/22/19,ARTO,154.00,154.00,154.00,154.00,100 04/22/19,ASBI,282.00,298.00,282.00,282.00,25400 04/22/19,ASDM,1040.00,1040.00,1040.00,1040.00,0 04/22/19,ASGR,1430.00,1440.00,1420.00,1420.00,548800 04/22/19,ASII,7850.00,7850.00,7500.00,7525.00,33999600 04/22/19,ASJT,278.00,298.00,262.00,266.00,941900 04/22/19,ASMI,640.00,640.00,640.00,640.00,1215200 04/22/19,ASRI,352.00,360.00,346.00,348.00,12673600 04/22/19,ASRM,2200.00,2200.00,2200.00,2200.00,1300 04/22/19,ASSA,780.00,780.00,750.00,750.00,1526900 04/22/19,ATIC,880.00,880.00,830.00,830.00,2600 04/22/19,ATPK,194.00,194.00,194.00,194.00,0 04/22/19,AUTO,1610.00,1615.00,1585.00,1590.00,366400 04/22/19,BABP,50.00,50.00,50.00,50.00,32000 04/22/19,BABP-W2,37.00,38.00,37.00,38.00,9400 04/22/19,BABP-W3,12.00,48.00,12.00,47.00,2400 04/22/19,BACA,290.00,290.00,290.00,290.00,900 04/22/19,BACA-W2,100.00,100.00,100.00,100.00,0 04/22/19,BAJA,102.00,102.00,101.00,101.00,17200 04/22/19,BALI,1450.00,1450.00,1445.00,1445.00,33500 04/22/19,BAPA,95.00,96.00,93.00,96.00,41600 04/22/19,BATA,585.00,585.00,585.00,585.00,700 04/22/19,BAYU,2040.00,2040.00,2040.00,2040.00,1000 04/22/19,BBCA,28125.00,28400.00,27925.00,28125.00,12567500 04/22/19,BBHI,157.00,157.00,151.00,153.00,37900 04/22/19,BBKP,324.00,334.00,320.00,320.00,14251200 04/22/19,BBLD,565.00,565.00,565.00,565.00,0 04/22/19,BBMD,1520.00,1520.00,1520.00,1520.00,0 04/22/19,BBNI,9825.00,9825.00,9625.00,9675.00,19359500 04/22/19,BBNP,2250.00,2250.00,2250.00,2250.00,0 04/22/19,BBRI,4460.00,4460.00,4410.00,4440.00,101963500 04/22/19,BBRM,50.00,50.00,50.00,50.00,0 04/22/19,BBTN,2620.00,2620.00,2540.00,2600.00,31015800 04/22/19,BBYB,274.00,274.00,264.00,264.00,62500 04/22/19,BCAP,151.00,151.00,142.00,149.00,110400 04/22/19,BCIC,450.00,450.00,450.00,450.00,0 04/22/19,BCIP,86.00,86.00,81.00,83.00,8458800 04/22/19,BDMN,8600.00,8600.00,8200.00,8475.00,673600 04/22/19,BEEF,185.00,187.00,180.00,180.00,4556200 04/22/19,BEEF-W,53.00,53.00,50.00,50.00,938700 04/22/19,BEKS,50.00,50.00,50.00,50.00,4200 04/22/19,BELL,246.00,250.00,244.00,250.00,447600 04/22/19,BEST,298.00,306.00,290.00,294.00,33305300 04/22/19,BFIN,670.00,670.00,655.00,655.00,86500 04/22/19,BGTG,87.00,87.00,81.00,82.00,3498900 04/22/19,BHIT,79.00,79.00,77.00,77.00,7611000 04/22/19,BIKA,226.00,228.00,212.00,228.00,3000 04/22/19,BIMA,53.00,53.00,52.00,52.00,17200 04/22/19,BINA,720.00,720.00,720.00,720.00,0 04/22/19,BIPI,50.00,50.00,50.00,50.00,10200 04/22/19,BIPP,82.00,85.00,82.00,85.00,700 04/22/19,BIPP-W2,1.00,1.00,1.00,1.00,0 04/22/19,BIRD,3350.00,3370.00,3260.00,3370.00,497000 04/22/19,BISI,1425.00,1460.00,1425.00,1455.00,109800 04/22/19,BJBR,2060.00,2060.00,2010.00,2020.00,10045600 04/22/19,BJTM,685.00,685.00,670.00,675.00,11855400 04/22/19,BKDP,60.00,60.00,58.00,58.00,23900 04/22/19,BKSL,110.00,111.00,108.00,109.00,120527000 04/22/19,BKSL-W,29.00,30.00,28.00,29.00,3438900 04/22/19,BKSW,179.00,180.00,179.00,180.00,10400 04/22/19,BLTA,50.00,50.00,50.00,50.00,33200 04/22/19,BLTZ,4950.00,4950.00,4950.00,4950.00,0 04/22/19,BMAS,330.00,330.00,330.00,330.00,100 04/22/19,BMRI,7800.00,7875.00,7650.00,7750.00,34990900 04/22/19,BMSR,138.00,138.00,125.00,125.00,22800 04/22/19,BMTR,362.00,370.00,360.00,360.00,8707000 04/22/19,BNBA,288.00,290.00,288.00,288.00,71300 04/22/19,BNBR,50.00,50.00,50.00,50.00,427900 04/22/19,BNGA,1060.00,1085.00,1060.00,1070.00,1783800 04/22/19,BNII,268.00,268.00,262.00,264.00,1153100 04/22/19,BNLI,980.00,990.00,955.00,960.00,8032400 04/22/19,BOGA,785.00,785.00,770.00,770.00,4661600 04/22/19,BOGA-W,520.00,520.00,520.00,520.00,0 04/22/19,BOLT,865.00,865.00,860.00,865.00,100200 04/22/19,BORN,50.00,50.00,50.00,50.00,0 04/22/19,BOSS,1680.00,1680.00,1660.00,1665.00,1818400 04/22/19,BPFI,650.00,650.00,650.00,650.00,200 04/22/19,BPII,6500.00,6500.00,6500.00,6500.00,0 04/22/19,BPTR,80.00,82.00,77.00,80.00,18100 04/22/19,BRAM,9300.00,9300.00,9300.00,9300.00,0 04/22/19,BRIS,550.00,555.00,535.00,540.00,3343900 04/22/19,BRMS,50.00,50.00,50.00,50.00,143900 04/22/19,BRNA,1125.00,1125.00,1125.00,1125.00,0 04/22/19,BRPT,4090.00,4090.00,4000.00,4020.00,21461300 04/22/19,BRPT-W,2200.00,2200.00,2200.00,2200.00,0 04/22/19,BSDE,1445.00,1470.00,1425.00,1450.00,20294600 04/22/19,BSIM,550.00,565.00,550.00,560.00,10500 04/22/19,BSIM-W3,92.00,92.00,90.00,90.00,700 04/22/19,BSSR,2000.00,2010.00,1995.00,1995.00,2900 04/22/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 04/22/19,BTEK,117.00,118.00,113.00,116.00,1782700 04/22/19,BTEL,50.00,50.00,50.00,50.00,0 04/22/19,BTON,252.00,252.00,248.00,250.00,159700 04/22/19,BTPN,3690.00,3690.00,3640.00,3660.00,206300 04/22/19,BTPS,2340.00,2400.00,2340.00,2390.00,91552200 04/22/19,BUDI,102.00,102.00,99.00,101.00,951100 04/22/19,BUKK,2000.00,2030.00,2000.00,2030.00,28000 04/22/19,BULL,174.00,176.00,170.00,173.00,6719000 04/22/19,BULL-W,76.00,76.00,75.00,75.00,162700 04/22/19,BULL-W2,19.00,21.00,18.00,19.00,4308100 04/22/19,BUMI,114.00,114.00,110.00,113.00,126407200 04/22/19,BUVA,126.00,128.00,122.00,125.00,19266600 04/22/19,BVIC,162.00,162.00,160.00,160.00,5500 04/22/19,BWPT,164.00,165.00,162.00,163.00,2171900 04/22/19,BYAN,19300.00,19300.00,19300.00,19300.00,0 04/22/19,CAKK,112.00,117.00,111.00,112.00,23453500 04/22/19,CAKK-W,46.00,49.00,45.00,46.00,5694400 04/22/19,CAMP,595.00,615.00,540.00,605.00,5143600 04/22/19,CANI,176.00,179.00,172.00,179.00,1700 04/22/19,CARS,2730.00,2730.00,2580.00,2630.00,1995200 04/22/19,CASA,302.00,302.00,300.00,300.00,6071300 04/22/19,CASA-W,127.00,130.00,127.00,130.00,200 04/22/19,CASS,675.00,690.00,675.00,675.00,18900 04/22/19,CEKA,1145.00,1190.00,1100.00,1110.00,6700 04/22/19,CENT,89.00,90.00,88.00,88.00,1312100 04/22/19,CFIN,338.00,338.00,334.00,334.00,124400 04/22/19,CINT,290.00,290.00,272.00,272.00,1200 04/22/19,CITA,1485.00,1485.00,1360.00,1460.00,2300 04/22/19,CITY,284.00,288.00,278.00,284.00,88200 04/22/19,CITY-W,134.00,134.00,134.00,134.00,0 04/22/19,CKRA,76.00,76.00,76.00,76.00,0 04/22/19,CLAY,3150.00,3150.00,2990.00,3140.00,30600 04/22/19,CLEO,272.00,280.00,272.00,280.00,6878300 04/22/19,CLPI,715.00,715.00,710.00,715.00,18200 04/22/19,CMNP,1250.00,1270.00,1245.00,1250.00,32000 04/22/19,CMPP,220.00,220.00,206.00,208.00,130000 04/22/19,CNKO,50.00,50.00,50.00,50.00,100 04/22/19,CNTB,250.00,250.00,250.00,250.00,0 04/22/19,CNTX,505.00,505.00,505.00,505.00,700 04/22/19,COCO,910.00,910.00,895.00,905.00,8495300 04/22/19,COCO-W,194.00,204.00,175.00,198.00,26600 04/22/19,COWL,266.00,266.00,262.00,264.00,258800 04/22/19,CPIN,6100.00,6150.00,6000.00,6050.00,6272900 04/22/19,CPRI,182.00,187.00,162.00,168.00,86895100 04/22/19,CPRI-W,105.00,105.00,81.00,90.00,9062200 04/22/19,CPRO,50.00,50.00,50.00,50.00,67500 04/22/19,CSAP,560.00,650.00,560.00,640.00,197200 04/22/19,CSIS,122.00,123.00,115.00,115.00,10355000 04/22/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 04/22/19,CTRA,1250.00,1250.00,1165.00,1185.00,34636100 04/22/19,CTTH,110.00,110.00,107.00,108.00,67000 04/22/19,DART,272.00,272.00,272.00,272.00,200 04/22/19,DAYA,210.00,210.00,210.00,210.00,0 04/22/19,DEAL,1130.00,1130.00,1120.00,1130.00,9850200 04/22/19,DEAL-W,1000.00,1000.00,1000.00,1000.00,168000 04/22/19,DEFI,1830.00,1830.00,1830.00,1830.00,500 04/22/19,DEWA,50.00,50.00,50.00,50.00,1800 04/22/19,DFAM,805.00,805.00,800.00,805.00,496800 04/22/19,DFAM-W,640.00,640.00,640.00,640.00,0 04/22/19,DGIK,50.00,50.00,50.00,50.00,2600 04/22/19,DIGI,1700.00,1705.00,1600.00,1705.00,48000 04/22/19,DILD,336.00,340.00,334.00,334.00,543500 04/22/19,DIVA,2930.00,2940.00,2900.00,2900.00,141100 04/22/19,DKFT,224.00,224.00,218.00,218.00,195000 04/22/19,DLTA,7000.00,7000.00,6850.00,6850.00,4500 04/22/19,DMAS,264.00,266.00,254.00,264.00,21552700 04/22/19,DNAR,248.00,248.00,248.00,248.00,0 04/22/19,DNET,3200.00,3210.00,3170.00,3200.00,149500 04/22/19,DOID,580.00,585.00,570.00,570.00,5544700 04/22/19,DPNS,336.00,336.00,336.00,336.00,0 04/22/19,DPUM,128.00,131.00,125.00,131.00,6100 04/22/19,DSFI,124.00,125.00,122.00,124.00,375700 04/22/19,DSNG,390.00,390.00,388.00,390.00,330800 04/22/19,DSSA,14500.00,14500.00,14500.00,14500.00,0 04/22/19,DUCK,1410.00,1480.00,1410.00,1475.00,539800 04/22/19,DUTI,7500.00,7500.00,7500.00,7500.00,0 04/22/19,DVLA,2110.00,2110.00,2090.00,2110.00,52100 04/22/19,DWGL,92.00,95.00,91.00,92.00,171500 04/22/19,DWGL-W,25.00,25.00,24.00,24.00,1256300 04/22/19,DYAN,136.00,136.00,127.00,127.00,19782800 04/22/19,ECII,1090.00,1090.00,1090.00,1090.00,5000 04/22/19,EKAD,830.00,835.00,815.00,835.00,37900 04/22/19,ELSA,388.00,404.00,384.00,402.00,118768900 04/22/19,ELTY,50.00,50.00,50.00,50.00,101400 04/22/19,EMDE,240.00,244.00,240.00,244.00,30500 04/22/19,EMTK,8300.00,8300.00,8300.00,8300.00,500 04/22/19,ENRG,59.00,60.00,58.00,59.00,22412700 04/22/19,EPMT,2390.00,2390.00,2390.00,2390.00,500 04/22/19,ERAA,1560.00,1560.00,1480.00,1495.00,13834800 04/22/19,ERTX,130.00,137.00,129.00,129.00,14300 04/22/19,ESSA,370.00,376.00,364.00,364.00,10483700 04/22/19,ESTI,95.00,109.00,89.00,109.00,13381600 04/22/19,ETWA,77.00,77.00,77.00,77.00,0 04/22/19,EXCL,2850.00,2880.00,2720.00,2800.00,34552200 04/22/19,FAST,1995.00,2050.00,1985.00,2050.00,140800 04/22/19,FASW,8200.00,8200.00,8025.00,8200.00,40800 04/22/19,FILM,800.00,845.00,780.00,825.00,5663100 04/22/19,FINN,50.00,51.00,50.00,50.00,37740600 04/22/19,FIRE,6375.00,6375.00,6300.00,6300.00,61400 04/22/19,FIRE-W,6100.00,6100.00,6100.00,6100.00,0 04/22/19,FISH,3740.00,3740.00,3740.00,3740.00,0 04/22/19,FMII,685.00,685.00,685.00,685.00,11200 04/22/19,FOOD,190.00,190.00,180.00,185.00,359500 04/22/19,FORU,101.00,101.00,99.00,99.00,2600 04/22/19,FORZ,740.00,750.00,730.00,740.00,1037500 04/22/19,FORZ-W,500.00,500.00,500.00,500.00,0 04/22/19,FPNI,164.00,168.00,163.00,164.00,1754200 04/22/19,FREN,292.00,314.00,286.00,312.00,185363500 04/22/19,FREN-W,146.00,162.00,142.00,159.00,14806700 04/22/19,GAMA,50.00,50.00,50.00,50.00,1644600 04/22/19,GDST,93.00,93.00,90.00,92.00,223100 04/22/19,GDYR,2000.00,2000.00,2000.00,2000.00,200 04/22/19,GEMA,328.00,328.00,328.00,328.00,60000 04/22/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 04/22/19,GGRM,79100.00,79100.00,76100.00,76400.00,2534500 04/22/19,GHON,1500.00,1500.00,1500.00,1500.00,200 04/22/19,GIAA,500.00,515.00,478.00,478.00,33468400 04/22/19,GJTL,675.00,685.00,675.00,680.00,1137000 04/22/19,GLOB,390.00,390.00,368.00,370.00,9300 04/22/19,GMCW,860.00,860.00,860.00,860.00,0 04/22/19,GMFI,256.00,260.00,240.00,240.00,27079200 04/22/19,GMTD,19900.00,19900.00,19900.00,19900.00,100 04/22/19,GOLD,600.00,600.00,525.00,525.00,200 04/22/19,GOLL,50.00,50.00,50.00,50.00,0 04/22/19,GOOD,1735.00,1745.00,1705.00,1705.00,54900 04/22/19,GPRA,98.00,100.00,95.00,99.00,535700 04/22/19,GREN,328.00,328.00,328.00,328.00,0 04/22/19,GSMF,110.00,110.00,110.00,110.00,200 04/22/19,GTBO,210.00,210.00,190.00,190.00,589900 04/22/19,GWSA,200.00,218.00,198.00,202.00,350000 04/22/19,GZCO,53.00,54.00,52.00,54.00,11023400 04/22/19,HADE,50.00,50.00,50.00,50.00,0 04/22/19,HDFA,152.00,152.00,152.00,152.00,0 04/22/19,HDTX,122.00,122.00,122.00,122.00,0 04/22/19,HEAL,3380.00,3410.00,3380.00,3390.00,212000 04/22/19,HELI,136.00,138.00,133.00,136.00,260800 04/22/19,HELI-W,22.00,22.00,20.00,21.00,2839900 04/22/19,HERO,975.00,975.00,975.00,975.00,0 04/22/19,HEXA,3140.00,3150.00,3140.00,3140.00,78500 04/22/19,HITS,635.00,655.00,635.00,655.00,3600 04/22/19,HKMU,346.00,350.00,342.00,344.00,15244700 04/22/19,HMSP,3650.00,3650.00,3430.00,3440.00,80193100 04/22/19,HOKI,620.00,630.00,610.00,610.00,15254100 04/22/19,HOKI-W,610.00,610.00,610.00,610.00,600 04/22/19,HOME,83.00,94.00,80.00,81.00,280045900 04/22/19,HOTL,110.00,110.00,103.00,109.00,5138400 04/22/19,HRME,460.00,466.00,460.00,466.00,3229100 04/22/19,HRTA,248.00,248.00,248.00,248.00,0 04/22/19,HRUM,1280.00,1290.00,1255.00,1260.00,2297900 04/22/19,IATA,50.00,50.00,50.00,50.00,300 04/22/19,IBFN,248.00,248.00,228.00,228.00,1700 04/22/19,IBFN-W,47.00,47.00,47.00,47.00,0 04/22/19,IBST,8300.00,8300.00,8300.00,8300.00,0 04/22/19,ICBP,9100.00,9150.00,9000.00,9025.00,4508800 04/22/19,ICON,97.00,97.00,97.00,97.00,105600 04/22/19,IDPR,450.00,450.00,438.00,438.00,12900 04/22/19,IGAR,380.00,380.00,374.00,374.00,1200 04/22/19,IIKP,145.00,145.00,119.00,125.00,816393900 04/22/19,IKAI,178.00,178.00,170.00,170.00,13885200 04/22/19,IKBI,260.00,282.00,258.00,278.00,30300 04/22/19,IMAS,2660.00,2660.00,2590.00,2590.00,244300 04/22/19,IMJS,630.00,635.00,615.00,620.00,1164500 04/22/19,IMPC,885.00,885.00,850.00,880.00,176800 04/22/19,INAF,4100.00,4100.00,3940.00,3950.00,5800 04/22/19,INAI,446.00,446.00,440.00,440.00,11700 04/22/19,INCF,715.00,755.00,510.00,620.00,29945400 04/22/19,INCI,500.00,530.00,500.00,530.00,500 04/22/19,INCO,3190.00,3210.00,3130.00,3150.00,5955900 04/22/19,INDF,6275.00,6350.00,6175.00,6250.00,7073400 04/22/19,INDR,4650.00,4730.00,4640.00,4650.00,4200 04/22/19,INDS,2100.00,2300.00,2090.00,2160.00,310600 04/22/19,INDX,77.00,77.00,75.00,76.00,115000 04/22/19,INDY,1665.00,1680.00,1635.00,1640.00,4629500 04/22/19,INKP,7600.00,7650.00,7125.00,7200.00,7944600 04/22/19,INPC,74.00,74.00,72.00,73.00,52200 04/22/19,INPC-W,9.00,10.00,9.00,9.00,7202700 04/22/19,INPP,840.00,840.00,840.00,840.00,600 04/22/19,INPS,3190.00,3190.00,3180.00,3180.00,326700 04/22/19,INRU,640.00,640.00,640.00,640.00,300 04/22/19,INTA,484.00,484.00,484.00,484.00,100 04/22/19,INTA-W,254.00,254.00,254.00,254.00,100 04/22/19,INTD,156.00,173.00,150.00,151.00,28800 04/22/19,INTP,21600.00,21900.00,21050.00,21250.00,1139200 04/22/19,IPCC,1345.00,1350.00,1345.00,1345.00,63600 04/22/19,IPCM,370.00,378.00,366.00,374.00,363400 04/22/19,IPOL,96.00,96.00,96.00,96.00,2900 04/22/19,ISAT,2740.00,2780.00,2670.00,2700.00,2571900 04/22/19,ISSP,102.00,111.00,102.00,107.00,23345600 04/22/19,ITMA,800.00,800.00,800.00,800.00,100 04/22/19,ITMG,19800.00,19850.00,19550.00,19675.00,612900 04/22/19,ITTG,82.00,82.00,82.00,82.00,0 04/22/19,JAWA,129.00,129.00,129.00,129.00,1200 04/22/19,JAYA,137.00,175.00,134.00,168.00,148336800 04/22/19,JAYA-W,42.00,59.00,41.00,53.00,79840000 04/22/19,JECC,6150.00,6150.00,6150.00,6150.00,0 04/22/19,JGLE,50.00,50.00,50.00,50.00,0 04/22/19,JIHD,480.00,480.00,480.00,480.00,500 04/22/19,JKON,372.00,382.00,372.00,382.00,11100 04/22/19,JKSW,58.00,59.00,57.00,59.00,1700 04/22/19,JMAS,830.00,830.00,830.00,830.00,0 04/22/19,JPFA,1775.00,1785.00,1740.00,1740.00,13360400 04/22/19,JRPT,600.00,600.00,585.00,595.00,5033800 04/22/19,JSKY,1185.00,1190.00,1050.00,1080.00,559700 04/22/19,JSMR,6075.00,6125.00,5925.00,5975.00,7922500 04/22/19,JSPT,1225.00,1225.00,1225.00,1225.00,0 04/22/19,JTPE,755.00,755.00,745.00,745.00,970800 04/22/19,KAEF,3200.00,3200.00,3090.00,3100.00,1047300 04/22/19,KARW,84.00,84.00,76.00,83.00,66500 04/22/19,KBLI,358.00,372.00,348.00,356.00,76699500 04/22/19,KBLM,248.00,248.00,234.00,244.00,6000 04/22/19,KBLV,460.00,460.00,460.00,460.00,1200 04/22/19,KBRI,50.00,50.00,50.00,50.00,0 04/22/19,KDSI,970.00,975.00,950.00,950.00,513000 04/22/19,KIAS,100.00,100.00,100.00,100.00,0 04/22/19,KICI,350.00,350.00,300.00,310.00,2100 04/22/19,KIJA,250.00,254.00,248.00,248.00,1487500 04/22/19,KINO,2530.00,2600.00,2470.00,2600.00,618500 04/22/19,KIOS,1100.00,1100.00,855.00,930.00,92600 04/22/19,KIOS-W,690.00,690.00,690.00,690.00,0 04/22/19,KKGI,270.00,286.00,270.00,286.00,24800 04/22/19,KLBF,1495.00,1500.00,1480.00,1480.00,18126300 04/22/19,KMTR,326.00,326.00,316.00,322.00,169000 04/22/19,KOBX,176.00,176.00,171.00,173.00,108500 04/22/19,KOIN,204.00,214.00,200.00,214.00,2200 04/22/19,KONI,278.00,278.00,278.00,278.00,300 04/22/19,KOPI,650.00,650.00,635.00,640.00,54600 04/22/19,KPAL,272.00,272.00,272.00,272.00,0 04/22/19,KPAL-W,139.00,139.00,138.00,138.00,600 04/22/19,KPAS,164.00,165.00,158.00,160.00,19282900 04/22/19,KPAS-W,45.00,45.00,43.00,43.00,592600 04/22/19,KPIG,130.00,131.00,130.00,131.00,150100 04/22/19,KRAH,2210.00,2220.00,2210.00,2220.00,8700 04/22/19,KRAS,458.00,460.00,450.00,452.00,4762200 04/22/19,KREN,575.00,580.00,565.00,580.00,78910800 04/22/19,LAND,1000.00,1000.00,950.00,990.00,151300 04/22/19,LAPD,50.00,50.00,50.00,50.00,0 04/22/19,LCGP,115.00,115.00,113.00,115.00,4276600 04/22/19,LCKM,326.00,328.00,326.00,328.00,15000 04/22/19,LEAD,62.00,62.00,58.00,58.00,10636200 04/22/19,LINK,4250.00,4250.00,4160.00,4190.00,334900 04/22/19,LION,580.00,580.00,580.00,580.00,0 04/22/19,LMAS,58.00,58.00,57.00,57.00,70300 04/22/19,LMPI,144.00,150.00,135.00,140.00,5200 04/22/19,LMSH,620.00,620.00,620.00,620.00,0 04/22/19,LPCK,1980.00,2100.00,1980.00,2080.00,2551700 04/22/19,LPGI,3000.00,3000.00,3000.00,3000.00,0 04/22/19,LPIN,1050.00,1050.00,1050.00,1050.00,58400 04/22/19,LPKR,330.00,340.00,326.00,328.00,81636000 04/22/19,LPLI,138.00,140.00,138.00,140.00,7200 04/22/19,LPPF,3660.00,3820.00,3650.00,3800.00,13196800 04/22/19,LPPS,101.00,104.00,101.00,102.00,42900 04/22/19,LRNA,115.00,115.00,110.00,110.00,283600 04/22/19,LSIP,1165.00,1170.00,1105.00,1105.00,7982100 04/22/19,LTLS,650.00,655.00,645.00,650.00,118800 04/22/19,LUCK,800.00,845.00,790.00,840.00,4051000 04/22/19,MABA,56.00,70.00,51.00,52.00,1374208900 04/22/19,MAGP,50.00,50.00,50.00,50.00,0 04/22/19,MAIN,1235.00,1250.00,1215.00,1225.00,2591400 04/22/19,MAMI,143.00,145.00,137.00,144.00,113834800 04/22/19,MAMIP,600.00,600.00,600.00,600.00,0 04/22/19,MAPA,6375.00,6400.00,6350.00,6400.00,1334500 04/22/19,MAPB,1825.00,1825.00,1760.00,1810.00,6900 04/22/19,MAPI,1000.00,1010.00,920.00,940.00,29620300 04/22/19,MARI,248.00,252.00,244.00,246.00,7313000 04/22/19,MARK,490.00,494.00,486.00,490.00,1881500 04/22/19,MASA,830.00,835.00,830.00,830.00,13621600 04/22/19,MAYA,7000.00,7000.00,7000.00,7000.00,300 04/22/19,MBAP,2700.00,2720.00,2690.00,2690.00,9800 04/22/19,MBSS,570.00,575.00,565.00,570.00,715700 04/22/19,MBTO,150.00,150.00,125.00,129.00,19800 04/22/19,MCAS,3730.00,3730.00,3480.00,3600.00,2292000 04/22/19,MCOR,153.00,153.00,152.00,152.00,468300 04/22/19,MDIA,135.00,135.00,130.00,134.00,150300 04/22/19,MDKA,3920.00,4020.00,3920.00,3960.00,467400 04/22/19,MDKI,230.00,230.00,228.00,230.00,11700 04/22/19,MDLN,262.00,286.00,258.00,286.00,50530300 04/22/19,MDRN,50.00,50.00,50.00,50.00,0 04/22/19,MEDC,835.00,875.00,835.00,870.00,33002600 04/22/19,MEDC-W,228.00,256.00,228.00,250.00,764800 04/22/19,MEGA,5900.00,5900.00,5900.00,5900.00,0 04/22/19,MERK,4000.00,4150.00,4000.00,4040.00,119200 04/22/19,META,200.00,200.00,199.00,199.00,44000 04/22/19,MFIN,1065.00,1065.00,1035.00,1060.00,29300 04/22/19,MFMI,670.00,670.00,670.00,670.00,200 04/22/19,MGNA,50.00,50.00,50.00,50.00,0 04/22/19,MGRO,915.00,920.00,905.00,905.00,3705100 04/22/19,MICE,424.00,424.00,420.00,420.00,12100 04/22/19,MIDI,1205.00,1205.00,1205.00,1205.00,1600 04/22/19,MIKA,1975.00,2000.00,1965.00,2000.00,1216100 04/22/19,MINA,1360.00,1360.00,1255.00,1260.00,14883900 04/22/19,MIRA,50.00,50.00,50.00,50.00,0 04/22/19,MITI,51.00,51.00,51.00,51.00,0 04/22/19,MKNT,195.00,195.00,180.00,189.00,728500 04/22/19,MKPI,17175.00,17175.00,17175.00,17175.00,0 04/22/19,MLBI,20100.00,20100.00,20100.00,20100.00,100 04/22/19,MLIA,1620.00,1625.00,1500.00,1560.00,3033100 04/22/19,MLPL,128.00,132.00,123.00,123.00,9284000 04/22/19,MLPT,1200.00,1200.00,1200.00,1200.00,0 04/22/19,MMLP,420.00,426.00,418.00,426.00,62400 04/22/19,MNCN,835.00,845.00,800.00,805.00,17220900 04/22/19,MOLI,1075.00,1105.00,1075.00,1105.00,20900 04/22/19,MPMX,1170.00,1235.00,1170.00,1205.00,5452700 04/22/19,MPOW,120.00,121.00,104.00,113.00,29800 04/22/19,MPPA,222.00,238.00,204.00,206.00,20898500 04/22/19,MPRO,795.00,795.00,795.00,795.00,0 04/22/19,MRAT,171.00,171.00,165.00,165.00,16800 04/22/19,MREI,6400.00,6400.00,6400.00,6400.00,0 04/22/19,MSIN,290.00,296.00,284.00,296.00,335800 04/22/19,MSKY,965.00,975.00,950.00,950.00,169800 04/22/19,MTDL,1065.00,1065.00,1015.00,1015.00,4121000 04/22/19,MTFN,50.00,50.00,50.00,50.00,0 04/22/19,MTLA,440.00,440.00,438.00,440.00,7507300 04/22/19,MTPS,1230.00,1380.00,1195.00,1210.00,9548300 04/22/19,MTPS-W,316.00,356.00,292.00,302.00,2014900 04/22/19,MTRA,366.00,366.00,366.00,366.00,0 04/22/19,MTSM,238.00,238.00,234.00,238.00,3200 04/22/19,MTWI,59.00,70.00,59.00,67.00,61300 04/22/19,MYOH,1275.00,1295.00,1270.00,1295.00,147700 04/22/19,MYOR,2540.00,2550.00,2500.00,2510.00,613200 04/22/19,MYRX,102.00,102.00,100.00,101.00,94407300 04/22/19,MYRXP,50.00,50.00,50.00,50.00,0 04/22/19,MYTX,77.00,84.00,75.00,75.00,273100 04/22/19,NAGA,256.00,256.00,254.00,254.00,203300 04/22/19,NASA,635.00,635.00,630.00,635.00,3077800 04/22/19,NASA-W,605.00,605.00,605.00,605.00,1000 04/22/19,NATO,695.00,695.00,690.00,690.00,10126600 04/22/19,NATO-W,460.00,460.00,404.00,442.00,6000 04/22/19,NELY,163.00,180.00,161.00,163.00,20500 04/22/19,NFCX,2880.00,2890.00,2600.00,2640.00,3114500 04/22/19,NICK,300.00,312.00,300.00,312.00,21700 04/22/19,NIKL,2460.00,2490.00,2420.00,2430.00,10700 04/22/19,NIPS,382.00,384.00,380.00,382.00,1808100 04/22/19,NIRO,130.00,130.00,130.00,130.00,3800100 04/22/19,NISP,890.00,895.00,880.00,885.00,39900 04/22/19,NOBU,905.00,925.00,905.00,925.00,600 04/22/19,NRCA,404.00,412.00,404.00,404.00,37500 04/22/19,NUSA,78.00,84.00,74.00,75.00,794394700 04/22/19,NUSA-W,17.00,18.00,16.00,17.00,11874600 04/22/19,OASA,282.00,282.00,282.00,282.00,0 04/22/19,OCAP,2100.00,2100.00,2100.00,2100.00,0 04/22/19,OKAS,152.00,152.00,140.00,142.00,3800 04/22/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 04/22/19,PADI,715.00,720.00,695.00,720.00,14200 04/22/19,PALM,262.00,262.00,254.00,260.00,5800 04/22/19,PANI,121.00,121.00,115.00,116.00,56400 04/22/19,PANR,396.00,398.00,396.00,398.00,1393100 04/22/19,PANS,1425.00,1425.00,1355.00,1400.00,22900 04/22/19,PBID,1070.00,1080.00,1070.00,1075.00,175100 04/22/19,PBRX,540.00,540.00,510.00,530.00,2261700 04/22/19,PBSA,685.00,685.00,670.00,680.00,2900 04/22/19,PCAR,4480.00,4480.00,4460.00,4460.00,10400 04/22/19,PDES,1330.00,1330.00,1330.00,1330.00,0 04/22/19,PEGE,175.00,175.00,175.00,175.00,0 04/22/19,PEHA,2200.00,2200.00,2170.00,2170.00,22100 04/22/19,PGAS,2360.00,2370.00,2290.00,2290.00,27516600 04/22/19,PGLI,346.00,346.00,320.00,324.00,3700 04/22/19,PICO,288.00,288.00,262.00,262.00,4900 04/22/19,PJAA,1310.00,1310.00,1310.00,1310.00,0 04/22/19,PKPK,92.00,94.00,90.00,92.00,103800 04/22/19,PLAS,50.00,50.00,50.00,50.00,0 04/22/19,PLIN,3800.00,3800.00,3800.00,3800.00,200 04/22/19,PNBN,1290.00,1330.00,1290.00,1300.00,18881800 04/22/19,PNBS,61.00,62.00,60.00,61.00,3830300 04/22/19,PNIN,1220.00,1255.00,1220.00,1255.00,1476600 04/22/19,PNLF,400.00,424.00,398.00,410.00,150536000 04/22/19,PNSE,635.00,635.00,605.00,635.00,2500 04/22/19,POLA,1460.00,1460.00,1440.00,1440.00,18800 04/22/19,POLA-W,815.00,825.00,755.00,755.00,900 04/22/19,POLI,1135.00,1150.00,1040.00,1130.00,20500 04/22/19,POLL,1480.00,1480.00,1450.00,1450.00,2700 04/22/19,POLY,147.00,147.00,141.00,141.00,3570800 04/22/19,POOL,2480.00,2520.00,2420.00,2460.00,84648500 04/22/19,POOL-W,4010.00,4010.00,4010.00,4010.00,0 04/22/19,PORT,650.00,650.00,650.00,650.00,0 04/22/19,POWR,935.00,940.00,920.00,920.00,1075500 04/22/19,PPRE,412.00,412.00,406.00,412.00,8974300 04/22/19,PPRO,152.00,155.00,148.00,149.00,32247400 04/22/19,PRAS,173.00,173.00,173.00,173.00,76800 04/22/19,PRDA,2850.00,2900.00,2850.00,2880.00,317300 04/22/19,PRIM,452.00,452.00,450.00,452.00,1300 04/22/19,PRIM-W,44.00,52.00,44.00,45.00,11000 04/22/19,PSAB,190.00,190.00,187.00,187.00,333800 04/22/19,PSDN,238.00,238.00,238.00,238.00,1200 04/22/19,PSKT,50.00,50.00,50.00,50.00,1300 04/22/19,PSKT-W,25.00,25.00,25.00,25.00,0 04/22/19,PSSI,171.00,172.00,169.00,170.00,1873700 04/22/19,PTBA,3980.00,4050.00,3970.00,4050.00,9967500 04/22/19,PTIS,296.00,296.00,264.00,266.00,2400 04/22/19,PTPP,2490.00,2510.00,2390.00,2430.00,33469900 04/22/19,PTRO,1870.00,1915.00,1860.00,1890.00,1284100 04/22/19,PTSN,1095.00,1095.00,1005.00,1065.00,506300 04/22/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 04/22/19,PUDP,360.00,360.00,360.00,360.00,2500 04/22/19,PWON,745.00,745.00,710.00,715.00,28872500 04/22/19,PYFA,180.00,180.00,180.00,180.00,0 04/22/19,PZZA,1215.00,1215.00,1200.00,1200.00,306000 04/22/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 04/22/19,R-LQ45X,1067.00,1067.00,1058.00,1058.00,300 04/22/19,RAJA,264.00,306.00,262.00,302.00,14702200 04/22/19,RALS,1830.00,1835.00,1745.00,1765.00,3275300 04/22/19,RANC,390.00,390.00,390.00,390.00,2400 04/22/19,RBMS,85.00,93.00,85.00,91.00,2509500 04/22/19,RDTX,7000.00,7000.00,7000.00,7000.00,0 04/22/19,RELI,238.00,238.00,238.00,238.00,0 04/22/19,RICY,190.00,192.00,185.00,191.00,14800 04/22/19,RIGS,304.00,304.00,296.00,296.00,104600 04/22/19,RIMO,133.00,133.00,131.00,132.00,944656500 04/22/19,RISE,480.00,482.00,478.00,482.00,2110900 04/22/19,RMBA,370.00,370.00,330.00,360.00,21700 04/22/19,RODA,350.00,350.00,322.00,322.00,303400 04/22/19,ROTI,1300.00,1300.00,1270.00,1300.00,1309500 04/22/19,RUIS,254.00,254.00,254.00,254.00,0 04/22/19,SAFE,214.00,218.00,200.00,200.00,342000 04/22/19,SAME,560.00,575.00,560.00,565.00,1495400 04/22/19,SAPX,740.00,740.00,740.00,740.00,11100 04/22/19,SATU,116.00,116.00,108.00,113.00,21065900 04/22/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 04/22/19,SCCO,9100.00,9100.00,9100.00,9100.00,2300 04/22/19,SCMA,1755.00,1755.00,1685.00,1695.00,4231800 04/22/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 04/22/19,SDMU,54.00,54.00,51.00,53.00,4504400 04/22/19,SDPC,109.00,109.00,105.00,105.00,1326400 04/22/19,SDRA,850.00,850.00,850.00,850.00,0 04/22/19,SGRO,2320.00,2320.00,2320.00,2320.00,500 04/22/19,SHID,3360.00,3360.00,3360.00,3360.00,400 04/22/19,SHIP,790.00,795.00,780.00,785.00,1373700 04/22/19,SIAP,83.00,83.00,83.00,83.00,0 04/22/19,SIDO,1015.00,1015.00,980.00,995.00,3165100 04/22/19,SILO,4010.00,4010.00,3930.00,4000.00,435600 04/22/19,SIMA,92.00,94.00,90.00,90.00,5506100 04/22/19,SIMP,424.00,430.00,422.00,428.00,982000 04/22/19,SIPD,750.00,750.00,750.00,750.00,1200 04/22/19,SKBM,420.00,420.00,420.00,420.00,500 04/22/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 04/22/19,SKRN,404.00,408.00,400.00,400.00,377000 04/22/19,SKYB,284.00,284.00,284.00,284.00,0 04/22/19,SMAR,4110.00,4110.00,4110.00,4110.00,0 04/22/19,SMBR,1110.00,1110.00,1065.00,1070.00,369000 04/22/19,SMCB,1860.00,1880.00,1845.00,1845.00,75100 04/22/19,SMDM,132.00,148.00,132.00,138.00,1500 04/22/19,SMDR,316.00,318.00,314.00,316.00,196400 04/22/19,SMGR,13725.00,13725.00,13075.00,13175.00,4633400 04/22/19,SMMA,9700.00,9700.00,9700.00,9700.00,0 04/22/19,SMMT,150.00,152.00,134.00,136.00,927500 04/22/19,SMRA,1210.00,1220.00,1150.00,1165.00,13078200 04/22/19,SMRU,250.00,250.00,240.00,240.00,126100 04/22/19,SMSM,1625.00,1635.00,1555.00,1575.00,4727200 04/22/19,SOCI,163.00,166.00,162.00,162.00,4862900 04/22/19,SONA,5700.00,5700.00,5700.00,5700.00,0 04/22/19,SOSS,490.00,498.00,486.00,496.00,2500 04/22/19,SOSS-W,41.00,42.00,37.00,37.00,1514900 04/22/19,SOTS,220.00,230.00,214.00,226.00,8700 04/22/19,SOTS-W,68.00,116.00,58.00,91.00,289900 04/22/19,SPMA,252.00,252.00,240.00,240.00,128100 04/22/19,SPTO,920.00,920.00,895.00,895.00,4757700 04/22/19,SQMI,242.00,248.00,236.00,238.00,1455700 04/22/19,SRAJ,208.00,208.00,208.00,208.00,0 04/22/19,SRIL,336.00,338.00,334.00,334.00,2930600 04/22/19,SRSN,64.00,65.00,64.00,64.00,459300 04/22/19,SRTG,3780.00,3780.00,3670.00,3770.00,36600 04/22/19,SSIA,660.00,670.00,615.00,645.00,65169900 04/22/19,SSMS,1050.00,1060.00,1025.00,1045.00,6858400 04/22/19,SSTM,388.00,388.00,310.00,374.00,10100 04/22/19,STAR,99.00,99.00,98.00,99.00,855000 04/22/19,STTP,3300.00,3300.00,3300.00,3300.00,0 04/22/19,SUGI,50.00,50.00,50.00,50.00,0 04/22/19,SULI,92.00,93.00,90.00,93.00,345000 04/22/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 04/22/19,SURE,2590.00,2620.00,2590.00,2620.00,258800 04/22/19,SWAT,120.00,121.00,118.00,118.00,2397500 04/22/19,TALF,286.00,286.00,284.00,284.00,6000 04/22/19,TAMU,4400.00,4430.00,4400.00,4420.00,4681600 04/22/19,TARA,755.00,755.00,750.00,750.00,48806400 04/22/19,TAXI,90.00,90.00,90.00,90.00,0 04/22/19,TBIG,3770.00,3810.00,3660.00,3660.00,1499700 04/22/19,TBLA,870.00,870.00,830.00,840.00,1227100 04/22/19,TBMS,895.00,895.00,895.00,895.00,0 04/22/19,TCID,16425.00,16425.00,16425.00,16425.00,0 04/22/19,TCPI,5100.00,5425.00,4650.00,4800.00,440900 04/22/19,TDPM,298.00,302.00,290.00,302.00,24578200 04/22/19,TELE,710.00,710.00,660.00,680.00,25900 04/22/19,TFCO,690.00,690.00,690.00,690.00,0 04/22/19,TGKA,3700.00,3700.00,3700.00,3700.00,0 04/22/19,TGRA,775.00,805.00,770.00,805.00,43024300 04/22/19,TIFA,179.00,179.00,179.00,179.00,0 04/22/19,TINS,1365.00,1385.00,1315.00,1335.00,34402900 04/22/19,TIRA,238.00,238.00,232.00,232.00,1600 04/22/19,TIRT,73.00,73.00,69.00,73.00,1200 04/22/19,TKIM,10075.00,10300.00,9775.00,9775.00,1179500 04/22/19,TLKM,3860.00,3860.00,3780.00,3780.00,48671200 04/22/19,TMAS,785.00,785.00,785.00,785.00,10000 04/22/19,TMPI,50.00,50.00,50.00,50.00,0 04/22/19,TMPO,180.00,191.00,180.00,180.00,3300 04/22/19,TNCA,308.00,308.00,308.00,308.00,0 04/22/19,TOBA,1600.00,1600.00,1585.00,1585.00,1400 04/22/19,TOPS,735.00,735.00,715.00,720.00,5494600 04/22/19,TOTL,605.00,605.00,595.00,600.00,717000 04/22/19,TOTO,404.00,404.00,398.00,398.00,70200 04/22/19,TOWR,730.00,745.00,690.00,695.00,42375600 04/22/19,TPIA,5250.00,5300.00,5000.00,5100.00,4266300 04/22/19,TPMA,252.00,252.00,252.00,252.00,100 04/22/19,TRAM,112.00,113.00,108.00,111.00,1165523600 04/22/19,TRAM-W,53.00,53.00,50.00,50.00,58500 04/22/19,TRIL,50.00,50.00,50.00,50.00,800 04/22/19,TRIM,143.00,143.00,143.00,143.00,100 04/22/19,TRIO,175.00,175.00,141.00,155.00,157600 04/22/19,TRIS,270.00,270.00,266.00,266.00,1200 04/22/19,TRST,410.00,410.00,410.00,410.00,0 04/22/19,TRUK,115.00,117.00,114.00,114.00,838000 04/22/19,TRUS,360.00,360.00,308.00,320.00,1300 04/22/19,TSPC,1765.00,1800.00,1740.00,1750.00,757700 04/22/19,TUGU,2630.00,2730.00,2630.00,2710.00,7300 04/22/19,TURI,1155.00,1155.00,1155.00,1155.00,1100 04/22/19,ULTJ,1225.00,1235.00,1225.00,1225.00,133200 04/22/19,UNIC,5200.00,5250.00,5000.00,5225.00,3400 04/22/19,UNIT,226.00,226.00,222.00,224.00,1800 04/22/19,UNSP,112.00,112.00,110.00,111.00,283800 04/22/19,UNTR,26075.00,26425.00,26000.00,26075.00,2903800 04/22/19,UNVR,49400.00,49400.00,48125.00,48275.00,2204700 04/22/19,URBN,2330.00,2330.00,2310.00,2330.00,236600 04/22/19,URBN-W,91.00,98.00,77.00,77.00,6716100 04/22/19,VICO,101.00,102.00,101.00,102.00,40200 04/22/19,VINS,94.00,105.00,94.00,104.00,1600 04/22/19,VINS-W,36.00,36.00,33.00,35.00,700 04/22/19,VIVA,153.00,153.00,148.00,153.00,22395500 04/22/19,VOKS,260.00,286.00,258.00,280.00,7405500 04/22/19,VRNA,120.00,120.00,120.00,120.00,0 04/22/19,WAPO,87.00,89.00,87.00,89.00,64000 04/22/19,WEGE,426.00,430.00,410.00,412.00,37880500 04/22/19,WEHA,144.00,144.00,143.00,144.00,2301200 04/22/19,WICO,620.00,620.00,620.00,620.00,0 04/22/19,WIIM,264.00,270.00,256.00,256.00,8616600 04/22/19,WIKA,2430.00,2470.00,2360.00,2380.00,31750100 04/22/19,WINS,220.00,224.00,218.00,224.00,118600 04/22/19,WOMF,360.00,362.00,354.00,362.00,446900 04/22/19,WOOD,785.00,785.00,755.00,760.00,7149900 04/22/19,WSBP,442.00,444.00,434.00,442.00,73340600 04/22/19,WSKT,2180.00,2180.00,2110.00,2120.00,60934700 04/22/19,WTON,635.00,640.00,615.00,625.00,20659600 04/22/19,XBID,546.00,546.00,546.00,546.00,0 04/22/19,XBLQ,500.00,500.00,500.00,500.00,0 04/22/19,XBNI,1114.00,1114.00,1114.00,1114.00,0 04/22/19,XBSK,392.00,392.00,392.00,392.00,0 04/22/19,XCID,68.00,68.00,65.00,68.00,317100 04/22/19,XCIS,107.00,107.00,104.00,104.00,55200 04/22/19,XDIF,509.00,509.00,509.00,509.00,0 04/22/19,XIHD,531.00,531.00,523.00,523.00,6900 04/22/19,XIIC,1145.00,1145.00,1145.00,1145.00,0 04/22/19,XIIF,722.00,727.00,722.00,725.00,9200 04/22/19,XIIT,576.00,576.00,571.00,571.00,5400 04/22/19,XIJI,718.00,718.00,718.00,718.00,100 04/22/19,XIPI,173.00,173.00,172.00,172.00,8100 04/22/19,XISB,398.00,398.00,398.00,398.00,0 04/22/19,XISC,810.00,810.00,807.00,807.00,65900 04/22/19,XISI,375.00,375.00,369.00,369.00,81800 04/22/19,XISR,413.00,413.00,409.00,409.00,12100 04/22/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 04/22/19,XMTS,531.00,531.00,531.00,531.00,0 04/22/19,XPDV,515.00,515.00,515.00,515.00,0 04/22/19,XPES,447.00,447.00,447.00,447.00,600 04/22/19,XPFT,548.00,548.00,548.00,548.00,0 04/22/19,XPID,545.00,545.00,545.00,545.00,0 04/22/19,XPLC,514.00,514.00,514.00,514.00,0 04/22/19,XPLQ,546.00,546.00,546.00,546.00,0 04/22/19,XPMI,1035.00,1035.00,1020.00,1020.00,8300 04/22/19,XPSG,464.00,464.00,464.00,464.00,1700 04/22/19,XSBC,114.00,114.00,114.00,114.00,0 04/22/19,YELO,260.00,266.00,250.00,252.00,3254800 04/22/19,YELO-W,47.00,47.00,12.00,27.00,73029200 04/22/19,YPAS,540.00,540.00,540.00,540.00,400 04/22/19,YULE,149.00,149.00,149.00,149.00,100 04/22/19,ZBRA,50.00,50.00,50.00,50.00,0 04/22/19,ZINC,560.00,560.00,555.00,555.00,22728300 04/22/19,ZONE,498.00,510.00,498.00,505.00,33800