,,,,,, 04/18/19,AALI,12400.00,12425.00,12000.00,12175.00,452900 04/18/19,ABBA,188.00,206.00,161.00,163.00,233497100 04/18/19,ABDA,5750.00,5750.00,5750.00,5750.00,0 04/18/19,ABMM,2130.00,2130.00,2010.00,2010.00,1100 04/18/19,ACES,1690.00,1730.00,1615.00,1635.00,48623800 04/18/19,ACST,1655.00,1675.00,1635.00,1655.00,256000 04/18/19,ADES,1070.00,1105.00,1070.00,1100.00,160800 04/18/19,ADHI,1825.00,1845.00,1790.00,1800.00,70255600 04/18/19,ADMF,9800.00,10000.00,9800.00,9975.00,293100 04/18/19,ADMG,310.00,316.00,308.00,308.00,849500 04/18/19,ADRO,1330.00,1330.00,1290.00,1295.00,46156300 04/18/19,AGII,550.00,550.00,540.00,540.00,163700 04/18/19,AGRO,332.00,340.00,328.00,330.00,2065600 04/18/19,AGRS,306.00,310.00,304.00,304.00,52600 04/18/19,AHAP,66.00,70.00,66.00,69.00,37900 04/18/19,AIMS,180.00,180.00,180.00,180.00,0 04/18/19,AISA,168.00,168.00,168.00,168.00,0 04/18/19,AKKU,50.00,50.00,50.00,50.00,100 04/18/19,AKPI,595.00,595.00,595.00,595.00,5000 04/18/19,AKRA,4650.00,4830.00,4650.00,4750.00,6442700 04/18/19,AKSI,348.00,348.00,310.00,338.00,4400 04/18/19,ALDO,346.00,350.00,346.00,350.00,8300 04/18/19,ALKA,400.00,400.00,400.00,400.00,0 04/18/19,ALMI,600.00,600.00,570.00,570.00,43800 04/18/19,ALTO,390.00,390.00,388.00,390.00,516300 04/18/19,AMAG,300.00,300.00,300.00,300.00,0 04/18/19,AMFG,5650.00,5650.00,5500.00,5500.00,2300 04/18/19,AMIN,398.00,398.00,396.00,396.00,5500 04/18/19,AMRT,920.00,920.00,900.00,905.00,65800 04/18/19,ANDI,1635.00,1645.00,1610.00,1610.00,70800 04/18/19,ANJT,960.00,960.00,950.00,950.00,1300 04/18/19,ANTM,905.00,910.00,885.00,885.00,41688500 04/18/19,APEX,645.00,800.00,645.00,790.00,5300 04/18/19,APIC,570.00,585.00,565.00,570.00,16554000 04/18/19,APIC-W,446.00,446.00,446.00,446.00,0 04/18/19,APII,199.00,199.00,182.00,189.00,20200 04/18/19,APLI,85.00,85.00,85.00,85.00,30000 04/18/19,APLN,173.00,183.00,173.00,177.00,11773600 04/18/19,APOL,58.00,58.00,58.00,58.00,0 04/18/19,ARGO,825.00,825.00,825.00,825.00,0 04/18/19,ARII,865.00,865.00,860.00,860.00,2600 04/18/19,ARMY,310.00,320.00,308.00,320.00,208024100 04/18/19,ARNA,510.00,510.00,490.00,505.00,433800 04/18/19,ARTA,535.00,535.00,535.00,535.00,0 04/18/19,ARTI,50.00,50.00,50.00,50.00,15100 04/18/19,ARTO,164.00,164.00,164.00,164.00,100 04/18/19,ASBI,292.00,292.00,270.00,282.00,22300 04/18/19,ASDM,1010.00,1040.00,1010.00,1040.00,5200 04/18/19,ASGR,1440.00,1450.00,1420.00,1420.00,264100 04/18/19,ASII,7925.00,8025.00,7775.00,7850.00,88459900 04/18/19,ASJT,282.00,292.00,272.00,290.00,17300 04/18/19,ASMI,640.00,660.00,640.00,640.00,765900 04/18/19,ASRI,350.00,354.00,344.00,352.00,28575000 04/18/19,ASRM,2300.00,2300.00,2170.00,2200.00,125900 04/18/19,ASSA,805.00,805.00,755.00,780.00,7376700 04/18/19,ATIC,880.00,880.00,880.00,880.00,1000 04/18/19,ATPK,194.00,194.00,194.00,194.00,0 04/18/19,AUTO,1620.00,1625.00,1605.00,1615.00,433600 04/18/19,BABP,50.00,50.00,50.00,50.00,187600 04/18/19,BABP-W2,37.00,37.00,37.00,37.00,100 04/18/19,BABP-W3,48.00,48.00,40.00,48.00,300 04/18/19,BACA,300.00,300.00,300.00,300.00,0 04/18/19,BACA-W2,100.00,100.00,100.00,100.00,0 04/18/19,BAJA,102.00,103.00,102.00,102.00,55400 04/18/19,BALI,1435.00,1435.00,1435.00,1435.00,3600 04/18/19,BAPA,95.00,95.00,94.00,95.00,9400 04/18/19,BATA,580.00,600.00,575.00,585.00,372700 04/18/19,BAYU,1955.00,2040.00,1955.00,2040.00,2300 04/18/19,BBCA,28000.00,29025.00,27900.00,28125.00,25866500 04/18/19,BBHI,152.00,158.00,152.00,158.00,5100 04/18/19,BBKP,316.00,326.00,310.00,324.00,19433600 04/18/19,BBLD,486.00,565.00,486.00,565.00,1700 04/18/19,BBMD,1520.00,1520.00,1520.00,1520.00,0 04/18/19,BBNI,9925.00,10250.00,9750.00,9850.00,45250500 04/18/19,BBNP,2250.00,2250.00,2250.00,2250.00,0 04/18/19,BBRI,4450.00,4730.00,4380.00,4460.00,182035000 04/18/19,BBRM,50.00,50.00,50.00,50.00,0 04/18/19,BBTN,2650.00,2700.00,2590.00,2620.00,109093700 04/18/19,BBYB,268.00,270.00,262.00,268.00,23700 04/18/19,BCAP,151.00,157.00,141.00,151.00,70700 04/18/19,BCIC,450.00,450.00,450.00,450.00,0 04/18/19,BCIP,85.00,85.00,82.00,82.00,3223400 04/18/19,BDMN,9500.00,9600.00,8050.00,8600.00,3388300 04/18/19,BEEF,197.00,199.00,165.00,185.00,24201400 04/18/19,BEEF-W,53.00,54.00,49.00,53.00,1003800 04/18/19,BEKS,50.00,50.00,50.00,50.00,14000 04/18/19,BELL,246.00,246.00,240.00,240.00,253900 04/18/19,BEST,286.00,300.00,282.00,294.00,50567800 04/18/19,BFIN,665.00,665.00,655.00,660.00,564200 04/18/19,BGTG,84.00,84.00,82.00,82.00,4368400 04/18/19,BHIT,80.00,82.00,78.00,78.00,36551800 04/18/19,BIKA,240.00,240.00,232.00,232.00,1000 04/18/19,BIMA,53.00,53.00,51.00,51.00,7300 04/18/19,BINA,720.00,725.00,720.00,720.00,143800 04/18/19,BIPI,50.00,50.00,50.00,50.00,56300 04/18/19,BIPP,87.00,87.00,85.00,86.00,1300 04/18/19,BIPP-W2,1.00,1.00,1.00,1.00,0 04/18/19,BIRD,3370.00,3400.00,3320.00,3350.00,217400 04/18/19,BISI,1425.00,1460.00,1420.00,1440.00,277900 04/18/19,BJBR,2050.00,2060.00,2020.00,2030.00,10108600 04/18/19,BJTM,680.00,700.00,675.00,680.00,17798300 04/18/19,BKDP,58.00,60.00,58.00,58.00,234500 04/18/19,BKSL,113.00,113.00,109.00,110.00,48031100 04/18/19,BKSL-W,30.00,30.00,29.00,29.00,4634800 04/18/19,BKSW,180.00,180.00,180.00,180.00,100 04/18/19,BLTA,50.00,50.00,50.00,50.00,89500 04/18/19,BLTZ,4950.00,4950.00,4950.00,4950.00,100 04/18/19,BMAS,316.00,330.00,316.00,330.00,500 04/18/19,BMRI,7800.00,8125.00,7775.00,7800.00,121671700 04/18/19,BMSR,129.00,138.00,129.00,138.00,2100 04/18/19,BMTR,368.00,372.00,358.00,362.00,29772000 04/18/19,BNBA,294.00,294.00,286.00,286.00,25600 04/18/19,BNBR,50.00,50.00,50.00,50.00,600 04/18/19,BNGA,1060.00,1120.00,1060.00,1075.00,4137100 04/18/19,BNII,264.00,270.00,262.00,268.00,474900 04/18/19,BNLI,950.00,990.00,940.00,970.00,53242000 04/18/19,BOGA,785.00,785.00,770.00,785.00,5429900 04/18/19,BOGA-W,520.00,520.00,520.00,520.00,100 04/18/19,BOLT,865.00,865.00,860.00,865.00,100900 04/18/19,BORN,50.00,50.00,50.00,50.00,0 04/18/19,BOSS,1700.00,1705.00,1630.00,1680.00,211700 04/18/19,BPFI,650.00,650.00,650.00,650.00,3000 04/18/19,BPII,6500.00,6500.00,6500.00,6500.00,0 04/18/19,BPTR,75.00,82.00,75.00,80.00,62400 04/18/19,BRAM,9300.00,9300.00,9300.00,9300.00,0 04/18/19,BRIS,565.00,575.00,540.00,550.00,26196500 04/18/19,BRMS,50.00,50.00,50.00,50.00,262500 04/18/19,BRNA,1115.00,1125.00,1105.00,1125.00,200100 04/18/19,BRPT,4070.00,4090.00,4050.00,4090.00,26927700 04/18/19,BRPT-W,2200.00,2200.00,2200.00,2200.00,0 04/18/19,BSDE,1435.00,1450.00,1410.00,1445.00,31516300 04/18/19,BSIM,550.00,575.00,550.00,575.00,10400 04/18/19,BSIM-W3,72.00,84.00,71.00,84.00,7300 04/18/19,BSSR,2000.00,2040.00,1980.00,2030.00,57400 04/18/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 04/18/19,BTEK,113.00,117.00,113.00,117.00,2097100 04/18/19,BTEL,50.00,50.00,50.00,50.00,0 04/18/19,BTON,258.00,258.00,250.00,252.00,380100 04/18/19,BTPN,3690.00,3720.00,3690.00,3710.00,29400 04/18/19,BTPS,2270.00,2360.00,2250.00,2340.00,119538200 04/18/19,BUDI,102.00,102.00,101.00,101.00,961600 04/18/19,BUKK,2020.00,2020.00,1960.00,1995.00,21300 04/18/19,BULL,175.00,180.00,172.00,174.00,13950300 04/18/19,BULL-W,75.00,80.00,75.00,76.00,98500 04/18/19,BULL-W2,20.00,21.00,19.00,19.00,3580300 04/18/19,BUMI,116.00,116.00,113.00,113.00,159539500 04/18/19,BUVA,126.00,126.00,125.00,126.00,18127800 04/18/19,BVIC,160.00,163.00,160.00,161.00,248100 04/18/19,BWPT,165.00,167.00,164.00,165.00,5538300 04/18/19,BYAN,19000.00,19300.00,19000.00,19300.00,110600 04/18/19,CAKK,113.00,114.00,110.00,111.00,11173700 04/18/19,CAKK-W,48.00,51.00,45.00,46.00,6019300 04/18/19,CAMP,615.00,625.00,590.00,595.00,4299300 04/18/19,CANI,194.00,194.00,176.00,176.00,1700 04/18/19,CARS,2820.00,2820.00,2720.00,2740.00,1492600 04/18/19,CASA,306.00,306.00,302.00,302.00,7222900 04/18/19,CASA-W,151.00,151.00,125.00,125.00,200 04/18/19,CASS,695.00,695.00,695.00,695.00,0 04/18/19,CEKA,1050.00,1100.00,1040.00,1100.00,66900 04/18/19,CENT,90.00,90.00,88.00,89.00,4389100 04/18/19,CFIN,334.00,338.00,334.00,338.00,213700 04/18/19,CINT,280.00,280.00,280.00,280.00,600 04/18/19,CITA,1465.00,1465.00,1350.00,1365.00,4700 04/18/19,CITY,296.00,296.00,284.00,284.00,28300 04/18/19,CITY-W,134.00,134.00,134.00,134.00,0 04/18/19,CKRA,76.00,76.00,76.00,76.00,0 04/18/19,CLAY,3070.00,3150.00,3000.00,3150.00,121100 04/18/19,CLEO,274.00,276.00,272.00,272.00,6598000 04/18/19,CLPI,710.00,740.00,710.00,715.00,4300 04/18/19,CMNP,1325.00,1325.00,1240.00,1250.00,21800 04/18/19,CMPP,218.00,218.00,208.00,210.00,859600 04/18/19,CNKO,50.00,50.00,50.00,50.00,0 04/18/19,CNTB,250.00,250.00,250.00,250.00,0 04/18/19,CNTX,430.00,496.00,430.00,496.00,1300 04/18/19,COCO,910.00,910.00,895.00,905.00,9842500 04/18/19,COCO-W,197.00,206.00,196.00,196.00,29600 04/18/19,COWL,264.00,264.00,260.00,264.00,224500 04/18/19,CPIN,6350.00,6375.00,5900.00,6025.00,8981400 04/18/19,CPRI,177.00,195.00,167.00,177.00,180413000 04/18/19,CPRI-W,104.00,115.00,95.00,101.00,9099000 04/18/19,CPRO,50.00,50.00,50.00,50.00,58200 04/18/19,CSAP,585.00,585.00,585.00,585.00,158600 04/18/19,CSIS,115.00,127.00,111.00,119.00,32287400 04/18/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 04/18/19,CTRA,1175.00,1245.00,1175.00,1245.00,101000700 04/18/19,CTTH,110.00,110.00,108.00,110.00,68400 04/18/19,DART,286.00,286.00,286.00,286.00,0 04/18/19,DAYA,210.00,210.00,210.00,210.00,0 04/18/19,DEAL,1075.00,1130.00,1070.00,1130.00,77380100 04/18/19,DEAL-W,1000.00,1000.00,995.00,995.00,170800 04/18/19,DEFI,1860.00,1860.00,1835.00,1835.00,1100 04/18/19,DEWA,50.00,50.00,50.00,50.00,384400 04/18/19,DFAM,810.00,820.00,805.00,810.00,514200 04/18/19,DFAM-W,640.00,640.00,640.00,640.00,44300 04/18/19,DGIK,50.00,50.00,50.00,50.00,42200 04/18/19,DIGI,1710.00,1720.00,1700.00,1700.00,10400 04/18/19,DILD,338.00,358.00,336.00,336.00,957100 04/18/19,DIVA,3000.00,3000.00,2860.00,2860.00,190700 04/18/19,DKFT,214.00,224.00,210.00,224.00,205400 04/18/19,DLTA,6800.00,7050.00,6800.00,7000.00,40500 04/18/19,DMAS,252.00,268.00,250.00,262.00,199379900 04/18/19,DNAR,238.00,288.00,238.00,248.00,12100 04/18/19,DNET,3180.00,3230.00,3180.00,3230.00,124500 04/18/19,DOID,575.00,580.00,560.00,575.00,18083700 04/18/19,DPNS,336.00,336.00,336.00,336.00,0 04/18/19,DPUM,128.00,134.00,126.00,131.00,25700 04/18/19,DSFI,125.00,126.00,124.00,124.00,1431300 04/18/19,DSNG,384.00,390.00,380.00,390.00,1660500 04/18/19,DSSA,14500.00,14500.00,14500.00,14500.00,0 04/18/19,DUCK,1435.00,1435.00,1430.00,1430.00,25600 04/18/19,DUTI,7500.00,7500.00,7500.00,7500.00,0 04/18/19,DVLA,2140.00,2140.00,2110.00,2110.00,70400 04/18/19,DWGL,93.00,95.00,91.00,92.00,211200 04/18/19,DWGL-W,24.00,25.00,23.00,25.00,772800 04/18/19,DYAN,130.00,137.00,127.00,129.00,64231200 04/18/19,ECII,1090.00,1090.00,1090.00,1090.00,2600 04/18/19,EKAD,820.00,830.00,820.00,830.00,7700 04/18/19,ELSA,388.00,392.00,380.00,386.00,52036400 04/18/19,ELTY,50.00,50.00,50.00,50.00,5400 04/18/19,EMDE,248.00,248.00,240.00,248.00,142500 04/18/19,EMTK,8350.00,8350.00,8000.00,8300.00,9600 04/18/19,ENRG,60.00,62.00,58.00,59.00,46176500 04/18/19,EPMT,2390.00,2390.00,2340.00,2390.00,6400 04/18/19,ERAA,1565.00,1580.00,1530.00,1545.00,26360300 04/18/19,ERTX,120.00,138.00,120.00,137.00,8300 04/18/19,ESSA,374.00,378.00,368.00,370.00,16344700 04/18/19,ESTI,95.00,99.00,93.00,94.00,11385000 04/18/19,ETWA,74.00,77.00,70.00,77.00,4700 04/18/19,EXCL,2820.00,2880.00,2790.00,2850.00,33758200 04/18/19,FAST,1985.00,1990.00,1985.00,1985.00,102100 04/18/19,FASW,8600.00,8600.00,8050.00,8300.00,47100 04/18/19,FILM,815.00,815.00,780.00,790.00,183300 04/18/19,FINN,50.00,50.00,50.00,50.00,2236300 04/18/19,FIRE,6200.00,6375.00,6200.00,6375.00,10787400 04/18/19,FIRE-W,6100.00,6100.00,6100.00,6100.00,0 04/18/19,FISH,3740.00,3740.00,3740.00,3740.00,0 04/18/19,FMII,685.00,685.00,685.00,685.00,6000 04/18/19,FOOD,193.00,193.00,190.00,190.00,159000 04/18/19,FORU,101.00,101.00,101.00,101.00,300 04/18/19,FORZ,750.00,750.00,735.00,740.00,5515400 04/18/19,FORZ-W,500.00,500.00,500.00,500.00,0 04/18/19,FPNI,163.00,165.00,162.00,164.00,1480500 04/18/19,FREN,258.00,290.00,254.00,290.00,228271600 04/18/19,FREN-W,119.00,145.00,117.00,145.00,18949100 04/18/19,GAMA,50.00,51.00,50.00,50.00,4311200 04/18/19,GDST,98.00,98.00,91.00,92.00,302600 04/18/19,GDYR,1905.00,2060.00,1905.00,2060.00,1500 04/18/19,GEMA,328.00,328.00,328.00,328.00,10000 04/18/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 04/18/19,GGRM,84000.00,84000.00,79000.00,79100.00,2601200 04/18/19,GHON,1525.00,1525.00,1525.00,1525.00,100 04/18/19,GIAA,525.00,560.00,498.00,500.00,83536400 04/18/19,GJTL,690.00,695.00,675.00,675.00,2790900 04/18/19,GLOB,390.00,390.00,368.00,388.00,1900 04/18/19,GMCW,860.00,860.00,860.00,860.00,0 04/18/19,GMFI,262.00,270.00,256.00,256.00,13625800 04/18/19,GMTD,19800.00,19800.00,19800.00,19800.00,100 04/18/19,GOLD,530.00,590.00,530.00,550.00,1300 04/18/19,GOLL,50.00,50.00,50.00,50.00,0 04/18/19,GOOD,1745.00,1745.00,1710.00,1745.00,89700 04/18/19,GPRA,101.00,102.00,98.00,98.00,191700 04/18/19,GREN,328.00,328.00,328.00,328.00,0 04/18/19,GSMF,114.00,118.00,105.00,110.00,723700 04/18/19,GTBO,216.00,216.00,199.00,202.00,459600 04/18/19,GWSA,196.00,210.00,195.00,195.00,345900 04/18/19,GZCO,53.00,54.00,53.00,54.00,1727200 04/18/19,HADE,50.00,50.00,50.00,50.00,0 04/18/19,HDFA,155.00,155.00,152.00,152.00,8000 04/18/19,HDTX,122.00,122.00,122.00,122.00,0 04/18/19,HEAL,3370.00,3410.00,3350.00,3370.00,193500 04/18/19,HELI,131.00,138.00,131.00,136.00,500800 04/18/19,HELI-W,22.00,23.00,22.00,22.00,1676400 04/18/19,HERO,975.00,990.00,950.00,975.00,800 04/18/19,HEXA,3150.00,3180.00,3050.00,3100.00,34800 04/18/19,HITS,610.00,660.00,610.00,635.00,2300 04/18/19,HKMU,348.00,352.00,344.00,346.00,14070600 04/18/19,HMSP,3810.00,3810.00,3630.00,3630.00,22691800 04/18/19,HOKI,610.00,625.00,605.00,620.00,17521600 04/18/19,HOKI-W,610.00,610.00,610.00,610.00,0 04/18/19,HOME,83.00,85.00,82.00,83.00,8008400 04/18/19,HOTL,104.00,110.00,100.00,110.00,4989900 04/18/19,HRME,374.00,374.00,374.00,374.00,2252300 04/18/19,HRTA,252.00,252.00,248.00,248.00,13700 04/18/19,HRUM,1295.00,1305.00,1280.00,1280.00,2929000 04/18/19,IATA,50.00,50.00,50.00,50.00,84600 04/18/19,IBFN,248.00,248.00,232.00,248.00,400 04/18/19,IBFN-W,47.00,47.00,47.00,47.00,0 04/18/19,IBST,8300.00,8300.00,8300.00,8300.00,0 04/18/19,ICBP,9200.00,9250.00,8975.00,9100.00,9814000 04/18/19,ICON,97.00,98.00,97.00,98.00,13600 04/18/19,IDPR,480.00,480.00,442.00,448.00,11000 04/18/19,IGAR,388.00,388.00,370.00,370.00,34500 04/18/19,IIKP,158.00,158.00,143.00,144.00,658566900 04/18/19,IKAI,176.00,180.00,172.00,177.00,15988600 04/18/19,IKBI,250.00,268.00,250.00,254.00,210000 04/18/19,IMAS,2620.00,2710.00,2620.00,2660.00,526100 04/18/19,IMJS,630.00,645.00,620.00,625.00,5835100 04/18/19,IMPC,875.00,885.00,875.00,885.00,254300 04/18/19,INAF,4000.00,4010.00,4000.00,4000.00,4500 04/18/19,INAI,450.00,450.00,450.00,450.00,100 04/18/19,INCF,730.00,730.00,680.00,680.00,3000 04/18/19,INCI,520.00,530.00,515.00,525.00,46100 04/18/19,INCO,3300.00,3340.00,3150.00,3180.00,18667800 04/18/19,INDF,6600.00,6650.00,6275.00,6275.00,20284300 04/18/19,INDR,4830.00,4830.00,4640.00,4650.00,28700 04/18/19,INDS,2090.00,2090.00,2080.00,2090.00,2400 04/18/19,INDX,80.00,82.00,75.00,77.00,231600 04/18/19,INDY,1745.00,1745.00,1660.00,1660.00,12588000 04/18/19,INKP,8000.00,8000.00,7500.00,7500.00,12150800 04/18/19,INPC,73.00,75.00,72.00,73.00,415700 04/18/19,INPC-W,9.00,10.00,9.00,10.00,1752100 04/18/19,INPP,675.00,810.00,675.00,790.00,3900 04/18/19,INPS,3190.00,3190.00,3180.00,3180.00,280200 04/18/19,INRU,700.00,700.00,600.00,600.00,47400 04/18/19,INTA,478.00,486.00,476.00,476.00,46500 04/18/19,INTA-W,252.00,252.00,252.00,252.00,0 04/18/19,INTD,163.00,169.00,155.00,166.00,31100 04/18/19,INTP,22575.00,22600.00,21350.00,21850.00,2795700 04/18/19,IPCC,1345.00,1350.00,1330.00,1345.00,52500 04/18/19,IPCM,370.00,370.00,366.00,370.00,962200 04/18/19,IPOL,94.00,97.00,94.00,95.00,414500 04/18/19,ISAT,2710.00,2760.00,2650.00,2740.00,3642000 04/18/19,ISSP,106.00,108.00,103.00,104.00,12350700 04/18/19,ITMA,800.00,800.00,800.00,800.00,0 04/18/19,ITMG,20100.00,20300.00,19700.00,19725.00,1889300 04/18/19,ITTG,82.00,82.00,82.00,82.00,0 04/18/19,JAWA,125.00,127.00,123.00,127.00,44100 04/18/19,JAYA,133.00,136.00,132.00,134.00,7064500 04/18/19,JAYA-W,41.00,43.00,41.00,42.00,3535700 04/18/19,JECC,6150.00,6150.00,6150.00,6150.00,0 04/18/19,JGLE,50.00,50.00,50.00,50.00,0 04/18/19,JIHD,470.00,480.00,460.00,480.00,40000 04/18/19,JKON,382.00,382.00,382.00,382.00,0 04/18/19,JKSW,58.00,58.00,57.00,57.00,62000 04/18/19,JMAS,810.00,855.00,800.00,830.00,1800 04/18/19,JPFA,1790.00,1805.00,1760.00,1775.00,24047300 04/18/19,JRPT,600.00,605.00,595.00,600.00,1842600 04/18/19,JSKY,1345.00,1345.00,1155.00,1185.00,10127900 04/18/19,JSMR,6300.00,6450.00,6050.00,6050.00,13183500 04/18/19,JSPT,1205.00,1255.00,1205.00,1225.00,400 04/18/19,JTPE,750.00,755.00,730.00,755.00,2724700 04/18/19,KAEF,3420.00,3420.00,3190.00,3200.00,2417800 04/18/19,KARW,86.00,86.00,82.00,84.00,9700 04/18/19,KBLI,348.00,364.00,344.00,358.00,63771500 04/18/19,KBLM,250.00,250.00,226.00,242.00,187700 04/18/19,KBLV,470.00,470.00,470.00,470.00,0 04/18/19,KBRI,50.00,50.00,50.00,50.00,0 04/18/19,KDSI,965.00,975.00,965.00,970.00,522000 04/18/19,KIAS,100.00,100.00,100.00,100.00,0 04/18/19,KICI,284.00,330.00,284.00,330.00,3300 04/18/19,KIJA,250.00,252.00,246.00,250.00,2959500 04/18/19,KINO,2540.00,2550.00,2430.00,2540.00,315000 04/18/19,KIOS,1100.00,1100.00,1100.00,1100.00,0 04/18/19,KIOS-W,690.00,690.00,690.00,690.00,0 04/18/19,KKGI,276.00,278.00,270.00,270.00,38200 04/18/19,KLBF,1530.00,1535.00,1485.00,1495.00,38798400 04/18/19,KMTR,328.00,328.00,318.00,326.00,254400 04/18/19,KOBX,177.00,177.00,174.00,176.00,177400 04/18/19,KOIN,224.00,224.00,204.00,204.00,5500 04/18/19,KONI,260.00,280.00,260.00,270.00,2500 04/18/19,KOPI,660.00,660.00,650.00,650.00,46600 04/18/19,KPAL,260.00,274.00,256.00,272.00,61500 04/18/19,KPAL-W,115.00,139.00,115.00,139.00,300 04/18/19,KPAS,164.00,167.00,163.00,163.00,17594800 04/18/19,KPAS-W,44.00,45.00,44.00,45.00,524900 04/18/19,KPIG,131.00,131.00,125.00,130.00,203300 04/18/19,KRAH,2220.00,2220.00,2220.00,2220.00,9300 04/18/19,KRAS,470.00,484.00,454.00,454.00,49224900 04/18/19,KREN,575.00,585.00,570.00,575.00,106310400 04/18/19,LAND,1000.00,1010.00,995.00,1000.00,1151500 04/18/19,LAPD,50.00,50.00,50.00,50.00,0 04/18/19,LCGP,115.00,117.00,113.00,114.00,5659300 04/18/19,LCKM,320.00,328.00,320.00,328.00,53900 04/18/19,LEAD,60.00,63.00,58.00,59.00,43537500 04/18/19,LINK,4200.00,4300.00,4160.00,4230.00,1000600 04/18/19,LION,580.00,580.00,580.00,580.00,2000 04/18/19,LMAS,60.00,60.00,60.00,60.00,400 04/18/19,LMPI,155.00,155.00,155.00,155.00,0 04/18/19,LMSH,620.00,620.00,620.00,620.00,0 04/18/19,LPCK,1885.00,1975.00,1880.00,1975.00,1421500 04/18/19,LPGI,3000.00,3000.00,3000.00,3000.00,0 04/18/19,LPIN,1025.00,1025.00,1025.00,1025.00,100 04/18/19,LPKR,320.00,336.00,312.00,330.00,256235200 04/18/19,LPLI,125.00,138.00,125.00,138.00,3300 04/18/19,LPPF,3650.00,3670.00,3570.00,3640.00,22854300 04/18/19,LPPS,102.00,105.00,100.00,105.00,184900 04/18/19,LRNA,110.00,116.00,110.00,116.00,154700 04/18/19,LSIP,1170.00,1190.00,1150.00,1160.00,9933800 04/18/19,LTLS,650.00,650.00,645.00,650.00,54600 04/18/19,LUCK,745.00,845.00,745.00,780.00,4560900 04/18/19,MABA,57.00,57.00,55.00,55.00,1844834900 04/18/19,MAGP,50.00,50.00,50.00,50.00,100 04/18/19,MAIN,1295.00,1295.00,1220.00,1225.00,8262000 04/18/19,MAMI,146.00,146.00,142.00,143.00,110953800 04/18/19,MAMIP,600.00,600.00,600.00,600.00,0 04/18/19,MAPA,6450.00,6600.00,6300.00,6375.00,1091400 04/18/19,MAPB,1805.00,1825.00,1800.00,1825.00,8200 04/18/19,MAPI,1000.00,1010.00,985.00,1000.00,13014400 04/18/19,MARI,250.00,260.00,244.00,248.00,8119200 04/18/19,MARK,486.00,492.00,486.00,490.00,2266800 04/18/19,MASA,830.00,835.00,830.00,830.00,20405400 04/18/19,MAYA,8100.00,8100.00,8100.00,8100.00,0 04/18/19,MBAP,2780.00,2780.00,2700.00,2700.00,64600 04/18/19,MBSS,575.00,580.00,570.00,570.00,943300 04/18/19,MBTO,140.00,150.00,140.00,141.00,1800 04/18/19,MCAS,3740.00,3780.00,3720.00,3730.00,2083900 04/18/19,MCOR,153.00,154.00,152.00,153.00,648400 04/18/19,MDIA,142.00,146.00,135.00,135.00,293900 04/18/19,MDKA,3900.00,3910.00,3860.00,3900.00,217700 04/18/19,MDKI,230.00,232.00,226.00,232.00,56800 04/18/19,MDLN,264.00,268.00,258.00,260.00,3538600 04/18/19,MDRN,50.00,50.00,50.00,50.00,0 04/18/19,MEDC,850.00,860.00,835.00,835.00,9345400 04/18/19,MEDC-W,242.00,252.00,228.00,234.00,1026600 04/18/19,MEGA,5900.00,5900.00,5900.00,5900.00,100 04/18/19,MERK,4020.00,4020.00,4000.00,4000.00,48400 04/18/19,META,202.00,202.00,199.00,200.00,34200 04/18/19,MFIN,1070.00,1070.00,1065.00,1065.00,11500 04/18/19,MFMI,670.00,690.00,670.00,680.00,8900 04/18/19,MGNA,50.00,50.00,50.00,50.00,6600 04/18/19,MGRO,920.00,925.00,915.00,915.00,2015100 04/18/19,MICE,428.00,428.00,418.00,422.00,135600 04/18/19,MIDI,1200.00,1200.00,1200.00,1200.00,300 04/18/19,MIKA,2010.00,2010.00,1980.00,1995.00,829000 04/18/19,MINA,1325.00,1365.00,1300.00,1320.00,11105700 04/18/19,MIRA,50.00,50.00,50.00,50.00,1000 04/18/19,MITI,51.00,51.00,51.00,51.00,0 04/18/19,MKNT,197.00,200.00,180.00,195.00,773800 04/18/19,MKPI,17175.00,17175.00,17175.00,17175.00,0 04/18/19,MLBI,20100.00,20100.00,20000.00,20000.00,6100 04/18/19,MLIA,1560.00,1630.00,1560.00,1620.00,2101700 04/18/19,MLPL,119.00,128.00,118.00,128.00,16500100 04/18/19,MLPT,1300.00,1300.00,1200.00,1200.00,200 04/18/19,MMLP,428.00,428.00,428.00,428.00,10500 04/18/19,MNCN,860.00,870.00,830.00,840.00,24135000 04/18/19,MOLI,1105.00,1105.00,1095.00,1095.00,124200 04/18/19,MPMX,1155.00,1180.00,1135.00,1170.00,8081200 04/18/19,MPOW,120.00,122.00,118.00,122.00,63300 04/18/19,MPPA,200.00,224.00,198.00,220.00,32345100 04/18/19,MPRO,790.00,795.00,790.00,795.00,3000 04/18/19,MRAT,169.00,171.00,169.00,171.00,25000 04/18/19,MREI,6400.00,6400.00,6400.00,6400.00,0 04/18/19,MSIN,290.00,292.00,284.00,290.00,675700 04/18/19,MSKY,960.00,970.00,940.00,950.00,149900 04/18/19,MTDL,1095.00,1095.00,1065.00,1065.00,2350500 04/18/19,MTFN,50.00,50.00,50.00,50.00,0 04/18/19,MTLA,452.00,452.00,440.00,440.00,5014900 04/18/19,MTPS,1120.00,1285.00,1110.00,1220.00,8972600 04/18/19,MTPS-W,314.00,368.00,292.00,314.00,4604100 04/18/19,MTRA,374.00,374.00,366.00,366.00,25500 04/18/19,MTSM,238.00,238.00,238.00,238.00,1100 04/18/19,MTWI,65.00,70.00,65.00,69.00,212500 04/18/19,MYOH,1265.00,1280.00,1245.00,1275.00,157500 04/18/19,MYOR,2550.00,2560.00,2530.00,2540.00,440500 04/18/19,MYRX,102.00,103.00,101.00,102.00,52704900 04/18/19,MYRXP,51.00,51.00,50.00,50.00,2100 04/18/19,MYTX,78.00,78.00,74.00,77.00,36000 04/18/19,NAGA,264.00,264.00,254.00,256.00,68900 04/18/19,NASA,640.00,645.00,635.00,635.00,4787400 04/18/19,NASA-W,600.00,600.00,600.00,600.00,500 04/18/19,NATO,705.00,705.00,695.00,695.00,15786200 04/18/19,NATO-W,412.00,480.00,402.00,402.00,10300 04/18/19,NELY,165.00,165.00,158.00,163.00,7200 04/18/19,NFCX,2900.00,2920.00,2880.00,2880.00,2101200 04/18/19,NICK,298.00,310.00,298.00,310.00,188400 04/18/19,NIKL,2460.00,2460.00,2420.00,2440.00,8500 04/18/19,NIPS,382.00,382.00,380.00,382.00,1544300 04/18/19,NIRO,131.00,131.00,130.00,130.00,1890400 04/18/19,NISP,895.00,895.00,880.00,890.00,39700 04/18/19,NOBU,990.00,1000.00,900.00,1000.00,3100 04/18/19,NRCA,408.00,408.00,402.00,404.00,334800 04/18/19,NUSA,77.00,81.00,77.00,78.00,1109346300 04/18/19,NUSA-W,18.00,18.00,17.00,17.00,3739100 04/18/19,OASA,276.00,296.00,262.00,282.00,6500 04/18/19,OCAP,2100.00,2100.00,2100.00,2100.00,0 04/18/19,OKAS,135.00,160.00,135.00,153.00,43900 04/18/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 04/18/19,PADI,710.00,715.00,695.00,715.00,12400 04/18/19,PALM,264.00,264.00,260.00,260.00,2400 04/18/19,PANI,124.00,124.00,114.00,117.00,75300 04/18/19,PANR,394.00,396.00,394.00,396.00,1523800 04/18/19,PANS,1380.00,1380.00,1360.00,1375.00,8700 04/18/19,PBID,1085.00,1085.00,1070.00,1085.00,156300 04/18/19,PBRX,540.00,540.00,530.00,540.00,21100 04/18/19,PBSA,680.00,695.00,635.00,670.00,8400 04/18/19,PCAR,4490.00,4490.00,4480.00,4480.00,5000 04/18/19,PDES,1330.00,1330.00,1330.00,1330.00,0 04/18/19,PEGE,181.00,181.00,175.00,175.00,7000 04/18/19,PEHA,2180.00,2200.00,2160.00,2170.00,16900 04/18/19,PGAS,2400.00,2430.00,2350.00,2360.00,58635000 04/18/19,PGLI,300.00,338.00,300.00,336.00,20600 04/18/19,PICO,278.00,286.00,278.00,282.00,400 04/18/19,PJAA,1310.00,1310.00,1310.00,1310.00,3800 04/18/19,PKPK,94.00,94.00,90.00,92.00,119900 04/18/19,PLAS,50.00,50.00,50.00,50.00,0 04/18/19,PLIN,3800.00,3800.00,3800.00,3800.00,0 04/18/19,PNBN,1270.00,1310.00,1270.00,1290.00,4684600 04/18/19,PNBS,63.00,64.00,60.00,60.00,13167300 04/18/19,PNIN,1220.00,1225.00,1195.00,1210.00,1026100 04/18/19,PNLF,374.00,402.00,364.00,398.00,169515300 04/18/19,PNSE,645.00,645.00,645.00,645.00,0 04/18/19,POLA,1460.00,1460.00,1455.00,1460.00,3800 04/18/19,POLA-W,815.00,815.00,815.00,815.00,0 04/18/19,POLI,1135.00,1155.00,1075.00,1150.00,9000 04/18/19,POLL,1560.00,1560.00,1500.00,1500.00,4600 04/18/19,POLY,141.00,152.00,141.00,147.00,1720100 04/18/19,POOL,2450.00,2490.00,2410.00,2470.00,64116000 04/18/19,POOL-W,4010.00,4010.00,4010.00,4010.00,0 04/18/19,PORT,550.00,650.00,530.00,650.00,47000 04/18/19,POWR,955.00,960.00,940.00,940.00,292300 04/18/19,PPRE,412.00,422.00,410.00,412.00,10825900 04/18/19,PPRO,145.00,153.00,145.00,151.00,87035700 04/18/19,PRAS,167.00,174.00,167.00,173.00,10700 04/18/19,PRDA,2830.00,2830.00,2820.00,2820.00,71500 04/18/19,PRIM,442.00,446.00,442.00,442.00,4100 04/18/19,PRIM-W,51.00,51.00,46.00,50.00,2200 04/18/19,PSAB,190.00,194.00,190.00,190.00,567600 04/18/19,PSDN,210.00,250.00,210.00,248.00,1300 04/18/19,PSKT,50.00,50.00,50.00,50.00,0 04/18/19,PSKT-W,25.00,25.00,25.00,25.00,0 04/18/19,PSSI,167.00,176.00,167.00,170.00,8361100 04/18/19,PTBA,4020.00,4030.00,3940.00,3950.00,13862800 04/18/19,PTIS,306.00,306.00,306.00,306.00,0 04/18/19,PTPP,2450.00,2550.00,2450.00,2490.00,114368700 04/18/19,PTRO,1830.00,1890.00,1825.00,1870.00,1122400 04/18/19,PTSN,1140.00,1145.00,1090.00,1095.00,282500 04/18/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 04/18/19,PUDP,358.00,358.00,358.00,358.00,9900 04/18/19,PWON,730.00,750.00,730.00,740.00,62403900 04/18/19,PYFA,180.00,180.00,180.00,180.00,5400 04/18/19,PZZA,1220.00,1220.00,1200.00,1205.00,519200 04/18/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 04/18/19,R-LQ45X,1090.00,1090.00,1067.00,1067.00,3000 04/18/19,RAJA,270.00,274.00,256.00,262.00,1041500 04/18/19,RALS,1800.00,1845.00,1770.00,1825.00,10605900 04/18/19,RANC,400.00,400.00,390.00,390.00,4900 04/18/19,RBMS,87.00,94.00,87.00,93.00,979500 04/18/19,RDTX,7000.00,7000.00,7000.00,7000.00,900 04/18/19,RELI,238.00,238.00,238.00,238.00,0 04/18/19,RICY,190.00,192.00,190.00,190.00,44400 04/18/19,RIGS,312.00,312.00,296.00,304.00,171600 04/18/19,RIMO,132.00,138.00,132.00,133.00,316077900 04/18/19,RISE,474.00,480.00,474.00,480.00,1767900 04/18/19,RMBA,350.00,368.00,332.00,350.00,18700 04/18/19,RODA,356.00,356.00,324.00,332.00,296200 04/18/19,ROTI,1300.00,1300.00,1290.00,1300.00,281600 04/18/19,RUIS,254.00,254.00,254.00,254.00,20600 04/18/19,SAFE,212.00,216.00,212.00,216.00,367000 04/18/19,SAME,550.00,565.00,550.00,560.00,1446000 04/18/19,SAPX,690.00,690.00,690.00,690.00,13800 04/18/19,SATU,117.00,117.00,113.00,113.00,61500 04/18/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 04/18/19,SCCO,9100.00,9150.00,9100.00,9150.00,4500 04/18/19,SCMA,1765.00,1770.00,1710.00,1735.00,6025700 04/18/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 04/18/19,SDMU,54.00,55.00,52.00,54.00,948400 04/18/19,SDPC,110.00,114.00,107.00,114.00,78500 04/18/19,SDRA,845.00,850.00,845.00,850.00,200 04/18/19,SGRO,2350.00,2400.00,2250.00,2400.00,50900 04/18/19,SHID,3360.00,3360.00,3360.00,3360.00,0 04/18/19,SHIP,800.00,805.00,785.00,790.00,1181500 04/18/19,SIAP,83.00,83.00,83.00,83.00,0 04/18/19,SIDO,1010.00,1020.00,1000.00,1015.00,2118000 04/18/19,SILO,4040.00,4120.00,3980.00,4000.00,1080400 04/18/19,SIMA,91.00,98.00,89.00,91.00,10690700 04/18/19,SIMP,424.00,428.00,418.00,426.00,3602100 04/18/19,SIPD,720.00,755.00,720.00,725.00,12700 04/18/19,SKBM,410.00,420.00,410.00,420.00,800 04/18/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 04/18/19,SKRN,406.00,414.00,398.00,404.00,2007100 04/18/19,SKYB,284.00,284.00,284.00,284.00,0 04/18/19,SMAR,4110.00,4110.00,4110.00,4110.00,1500 04/18/19,SMBR,1145.00,1155.00,1105.00,1110.00,409200 04/18/19,SMCB,1810.00,1865.00,1810.00,1860.00,50800 04/18/19,SMDM,149.00,149.00,148.00,148.00,33600 04/18/19,SMDR,316.00,318.00,310.00,316.00,672900 04/18/19,SMGR,13725.00,13925.00,13525.00,13725.00,9302200 04/18/19,SMMA,9700.00,9700.00,9700.00,9700.00,0 04/18/19,SMMT,152.00,152.00,140.00,149.00,768100 04/18/19,SMRA,1200.00,1245.00,1190.00,1210.00,47798500 04/18/19,SMRU,260.00,260.00,250.00,250.00,249000 04/18/19,SMSM,1515.00,1625.00,1515.00,1620.00,13804900 04/18/19,SOCI,160.00,164.00,160.00,163.00,3542100 04/18/19,SONA,5700.00,5700.00,5700.00,5700.00,0 04/18/19,SOSS,470.00,565.00,452.00,490.00,131900 04/18/19,SOSS-W,36.00,50.00,35.00,40.00,9269100 04/18/19,SOTS,220.00,220.00,214.00,220.00,6600 04/18/19,SOTS-W,60.00,118.00,60.00,61.00,19200 04/18/19,SPMA,254.00,258.00,250.00,250.00,617200 04/18/19,SPTO,910.00,930.00,910.00,910.00,9791300 04/18/19,SQMI,236.00,242.00,220.00,242.00,4768400 04/18/19,SRAJ,200.00,208.00,200.00,208.00,200 04/18/19,SRIL,338.00,338.00,334.00,336.00,13242600 04/18/19,SRSN,65.00,65.00,63.00,64.00,1605600 04/18/19,SRTG,3830.00,3840.00,3400.00,3780.00,111800 04/18/19,SSIA,580.00,670.00,580.00,660.00,102455200 04/18/19,SSMS,1070.00,1070.00,1035.00,1050.00,55080100 04/18/19,SSTM,340.00,388.00,324.00,374.00,2400 04/18/19,STAR,99.00,99.00,97.00,99.00,2381300 04/18/19,STTP,3300.00,3300.00,3300.00,3300.00,0 04/18/19,SUGI,50.00,50.00,50.00,50.00,200 04/18/19,SULI,94.00,95.00,91.00,92.00,351600 04/18/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 04/18/19,SURE,2600.00,2600.00,2600.00,2600.00,1000 04/18/19,SWAT,121.00,121.00,119.00,120.00,1130800 04/18/19,TALF,284.00,284.00,284.00,284.00,0 04/18/19,TAMU,4390.00,4420.00,4390.00,4400.00,4642400 04/18/19,TARA,770.00,770.00,755.00,755.00,53784100 04/18/19,TAXI,90.00,90.00,90.00,90.00,0 04/18/19,TBIG,3820.00,3890.00,3760.00,3770.00,2653600 04/18/19,TBLA,880.00,890.00,865.00,870.00,889100 04/18/19,TBMS,880.00,895.00,880.00,895.00,3300 04/18/19,TCID,16425.00,16425.00,16425.00,16425.00,0 04/18/19,TCPI,4630.00,5375.00,4440.00,5050.00,1719000 04/18/19,TDPM,298.00,300.00,282.00,298.00,20425600 04/18/19,TELE,700.00,700.00,680.00,680.00,4200 04/18/19,TFCO,690.00,690.00,690.00,690.00,0 04/18/19,TGKA,3700.00,3700.00,3700.00,3700.00,0 04/18/19,TGRA,780.00,790.00,775.00,790.00,28122100 04/18/19,TIFA,181.00,185.00,175.00,179.00,14000 04/18/19,TINS,1360.00,1395.00,1340.00,1365.00,31752800 04/18/19,TIRA,248.00,248.00,248.00,248.00,0 04/18/19,TIRT,71.00,73.00,68.00,69.00,3300 04/18/19,TKIM,10700.00,10750.00,10025.00,10075.00,1024300 04/18/19,TLKM,3920.00,3950.00,3840.00,3860.00,119263400 04/18/19,TMAS,785.00,785.00,785.00,785.00,3100 04/18/19,TMPI,50.00,50.00,50.00,50.00,0 04/18/19,TMPO,208.00,208.00,172.00,180.00,39900 04/18/19,TNCA,310.00,326.00,284.00,308.00,3300 04/18/19,TOBA,1605.00,1610.00,1600.00,1600.00,7300 04/18/19,TOPS,780.00,780.00,735.00,735.00,2849600 04/18/19,TOTL,600.00,610.00,600.00,600.00,372500 04/18/19,TOTO,408.00,408.00,394.00,402.00,38600 04/18/19,TOWR,750.00,750.00,710.00,720.00,14128500 04/18/19,TPIA,5250.00,5300.00,5200.00,5250.00,4261200 04/18/19,TPMA,270.00,270.00,252.00,252.00,3100 04/18/19,TRAM,112.00,113.00,110.00,112.00,986109000 04/18/19,TRAM-W,54.00,54.00,50.00,53.00,197800 04/18/19,TRIL,50.00,50.00,50.00,50.00,50400 04/18/19,TRIM,142.00,142.00,142.00,142.00,500 04/18/19,TRIO,178.00,190.00,155.00,161.00,196800 04/18/19,TRIS,276.00,276.00,276.00,276.00,0 04/18/19,TRST,410.00,410.00,410.00,410.00,0 04/18/19,TRUK,115.00,118.00,115.00,115.00,2187300 04/18/19,TRUS,312.00,312.00,304.00,310.00,1900 04/18/19,TSPC,1780.00,1795.00,1750.00,1755.00,99100 04/18/19,TUGU,2730.00,2730.00,2730.00,2730.00,150000 04/18/19,TURI,1155.00,1155.00,1155.00,1155.00,0 04/18/19,ULTJ,1220.00,1235.00,1220.00,1225.00,174400 04/18/19,UNIC,5125.00,5275.00,5050.00,5250.00,2200 04/18/19,UNIT,220.00,234.00,220.00,234.00,10100 04/18/19,UNSP,113.00,115.00,111.00,112.00,1418600 04/18/19,UNTR,26950.00,26950.00,25950.00,26075.00,7925900 04/18/19,UNVR,50500.00,50525.00,49000.00,49400.00,2285000 04/18/19,URBN,2290.00,2380.00,2280.00,2330.00,2078700 04/18/19,URBN-W,71.00,101.00,66.00,91.00,20313700 04/18/19,VICO,101.00,102.00,101.00,102.00,48700 04/18/19,VINS,97.00,107.00,95.00,104.00,9400 04/18/19,VINS-W,35.00,36.00,32.00,35.00,27000 04/18/19,VIVA,154.00,156.00,151.00,151.00,26838000 04/18/19,VOKS,264.00,264.00,246.00,260.00,5353700 04/18/19,VRNA,129.00,129.00,120.00,120.00,200 04/18/19,WAPO,88.00,88.00,87.00,88.00,40200 04/18/19,WEGE,420.00,434.00,418.00,426.00,144982600 04/18/19,WEHA,144.00,144.00,143.00,144.00,2039600 04/18/19,WICO,625.00,625.00,620.00,620.00,200 04/18/19,WIIM,250.00,264.00,248.00,260.00,15743000 04/18/19,WIKA,2400.00,2440.00,2360.00,2420.00,122715100 04/18/19,WINS,220.00,226.00,218.00,226.00,11500 04/18/19,WOMF,362.00,370.00,358.00,360.00,441300 04/18/19,WOOD,800.00,815.00,785.00,785.00,6054100 04/18/19,WSBP,450.00,452.00,434.00,442.00,289021600 04/18/19,WSKT,2170.00,2230.00,2140.00,2160.00,216773800 04/18/19,WTON,675.00,680.00,630.00,635.00,60483100 04/18/19,XBID,546.00,546.00,546.00,546.00,0 04/18/19,XBLQ,500.00,500.00,500.00,500.00,0 04/18/19,XBNI,1114.00,1114.00,1114.00,1114.00,0 04/18/19,XBSK,392.00,392.00,392.00,392.00,0 04/18/19,XCID,66.00,68.00,66.00,68.00,605300 04/18/19,XCIS,105.00,106.00,105.00,106.00,82500 04/18/19,XDIF,509.00,509.00,509.00,509.00,0 04/18/19,XIHD,533.00,535.00,533.00,534.00,22500 04/18/19,XIIC,1145.00,1145.00,1145.00,1145.00,0 04/18/19,XIIF,733.00,733.00,727.00,727.00,117300 04/18/19,XIIT,576.00,585.00,576.00,585.00,12700 04/18/19,XIJI,726.00,726.00,719.00,719.00,200 04/18/19,XIPI,175.00,175.00,175.00,175.00,0 04/18/19,XISB,398.00,398.00,398.00,398.00,0 04/18/19,XISC,811.00,811.00,811.00,811.00,100 04/18/19,XISI,376.00,376.00,376.00,376.00,26900 04/18/19,XISR,412.00,417.00,410.00,414.00,67100 04/18/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 04/18/19,XMTS,531.00,531.00,531.00,531.00,0 04/18/19,XPDV,515.00,515.00,515.00,515.00,11500 04/18/19,XPES,442.00,442.00,442.00,442.00,0 04/18/19,XPFT,548.00,548.00,548.00,548.00,0 04/18/19,XPID,545.00,545.00,545.00,545.00,0 04/18/19,XPLC,514.00,514.00,514.00,514.00,0 04/18/19,XPLQ,546.00,546.00,546.00,546.00,0 04/18/19,XPMI,1035.00,1035.00,1035.00,1035.00,1500 04/18/19,XPSG,451.00,451.00,451.00,451.00,0 04/18/19,XSBC,114.00,114.00,114.00,114.00,3000 04/18/19,YELO,270.00,270.00,256.00,260.00,3460400 04/18/19,YELO-W,49.00,49.00,46.00,47.00,886600 04/18/19,YPAS,570.00,570.00,570.00,570.00,0 04/18/19,YULE,153.00,153.00,141.00,141.00,1000 04/18/19,ZBRA,50.00,50.00,50.00,50.00,0 04/18/19,ZINC,550.00,570.00,545.00,560.00,42018500 04/18/19,ZONE,505.00,510.00,496.00,510.00,68000