,,,,,, 04/16/19,AALI,12300.00,12400.00,12225.00,12300.00,388100 04/16/19,ABBA,170.00,178.00,154.00,178.00,152540300 04/16/19,ABDA,5750.00,5750.00,5750.00,5750.00,0 04/16/19,ABMM,2090.00,2300.00,2080.00,2200.00,4200 04/16/19,ACES,1755.00,1755.00,1680.00,1680.00,15841200 04/16/19,ACST,1635.00,1635.00,1610.00,1635.00,150900 04/16/19,ADES,1085.00,1100.00,1065.00,1070.00,72400 04/16/19,ADHI,1700.00,1775.00,1700.00,1770.00,52668400 04/16/19,ADMF,9750.00,9825.00,9700.00,9800.00,311900 04/16/19,ADMG,312.00,312.00,310.00,310.00,985400 04/16/19,ADRO,1285.00,1315.00,1280.00,1305.00,59364200 04/16/19,AGII,545.00,550.00,540.00,550.00,342800 04/16/19,AGRO,330.00,334.00,326.00,330.00,4975400 04/16/19,AGRS,304.00,314.00,304.00,306.00,7900 04/16/19,AHAP,64.00,73.00,62.00,66.00,2599100 04/16/19,AIMS,180.00,180.00,180.00,180.00,0 04/16/19,AISA,168.00,168.00,168.00,168.00,0 04/16/19,AKKU,50.00,50.00,50.00,50.00,200 04/16/19,AKPI,600.00,600.00,600.00,600.00,0 04/16/19,AKRA,4700.00,4710.00,4600.00,4610.00,4718600 04/16/19,AKSI,356.00,356.00,356.00,356.00,0 04/16/19,ALDO,348.00,350.00,346.00,346.00,65200 04/16/19,ALKA,400.00,400.00,400.00,400.00,100 04/16/19,ALMI,600.00,600.00,600.00,600.00,29200 04/16/19,ALTO,396.00,396.00,396.00,396.00,1000 04/16/19,AMAG,300.00,300.00,300.00,300.00,0 04/16/19,AMFG,5600.00,5600.00,5600.00,5600.00,300 04/16/19,AMIN,416.00,416.00,416.00,416.00,400 04/16/19,AMRT,925.00,925.00,920.00,920.00,2400 04/16/19,ANDI,1615.00,1650.00,1610.00,1645.00,24400 04/16/19,ANJT,960.00,970.00,955.00,970.00,3900 04/16/19,ANTM,880.00,900.00,880.00,895.00,27035500 04/16/19,APEX,800.00,800.00,645.00,645.00,200 04/16/19,APIC,565.00,575.00,560.00,570.00,9422800 04/16/19,APIC-W,446.00,446.00,446.00,446.00,0 04/16/19,APII,183.00,190.00,182.00,189.00,10500 04/16/19,APLI,85.00,85.00,85.00,85.00,100 04/16/19,APLN,171.00,173.00,169.00,171.00,3886600 04/16/19,APOL,58.00,58.00,58.00,58.00,0 04/16/19,ARGO,825.00,825.00,825.00,825.00,0 04/16/19,ARII,865.00,865.00,865.00,865.00,12000 04/16/19,ARMY,310.00,318.00,310.00,310.00,170756000 04/16/19,ARNA,515.00,515.00,510.00,510.00,5200 04/16/19,ARTA,535.00,535.00,535.00,535.00,0 04/16/19,ARTI,50.00,50.00,50.00,50.00,200 04/16/19,ARTO,165.00,165.00,157.00,161.00,10700 04/16/19,ASBI,298.00,298.00,292.00,294.00,2800 04/16/19,ASDM,1010.00,1015.00,1010.00,1015.00,8200 04/16/19,ASGR,1440.00,1445.00,1430.00,1430.00,55700 04/16/19,ASII,7550.00,7800.00,7550.00,7750.00,37600500 04/16/19,ASJT,292.00,292.00,292.00,292.00,0 04/16/19,ASMI,635.00,640.00,635.00,640.00,1347700 04/16/19,ASRI,340.00,348.00,338.00,344.00,8451000 04/16/19,ASRM,2200.00,2200.00,2200.00,2200.00,10700 04/16/19,ASSA,780.00,790.00,765.00,785.00,2039200 04/16/19,ATIC,895.00,895.00,895.00,895.00,0 04/16/19,ATPK,194.00,194.00,194.00,194.00,0 04/16/19,AUTO,1600.00,1610.00,1585.00,1610.00,573700 04/16/19,BABP,50.00,50.00,50.00,50.00,59800 04/16/19,BABP-W2,37.00,37.00,37.00,37.00,1100 04/16/19,BABP-W3,49.00,49.00,41.00,48.00,800 04/16/19,BACA,300.00,300.00,300.00,300.00,200 04/16/19,BACA-W2,100.00,100.00,100.00,100.00,0 04/16/19,BAJA,100.00,105.00,100.00,101.00,297600 04/16/19,BALI,1445.00,1445.00,1435.00,1445.00,110500 04/16/19,BAPA,95.00,95.00,94.00,95.00,11300 04/16/19,BATA,585.00,585.00,580.00,580.00,5800 04/16/19,BAYU,1920.00,2040.00,1920.00,2040.00,4600 04/16/19,BBCA,27475.00,27525.00,27375.00,27475.00,14203400 04/16/19,BBHI,152.00,157.00,151.00,157.00,139200 04/16/19,BBKP,308.00,314.00,306.00,312.00,13145100 04/16/19,BBLD,484.00,484.00,484.00,484.00,0 04/16/19,BBMD,1520.00,1520.00,1520.00,1520.00,0 04/16/19,BBNI,9650.00,9750.00,9650.00,9700.00,21640500 04/16/19,BBNP,2250.00,2250.00,2250.00,2250.00,0 04/16/19,BBRI,4330.00,4360.00,4320.00,4340.00,90837700 04/16/19,BBRM,50.00,50.00,50.00,50.00,0 04/16/19,BBTN,2440.00,2580.00,2430.00,2580.00,77807800 04/16/19,BBYB,266.00,268.00,266.00,268.00,29700 04/16/19,BCAP,152.00,185.00,145.00,151.00,226000 04/16/19,BCIC,450.00,450.00,450.00,450.00,0 04/16/19,BCIP,86.00,86.00,82.00,83.00,2713300 04/16/19,BDMN,9800.00,9800.00,9400.00,9425.00,489100 04/16/19,BEEF,197.00,199.00,193.00,194.00,4179600 04/16/19,BEEF-W,54.00,54.00,50.00,51.00,1013600 04/16/19,BEKS,50.00,50.00,50.00,50.00,19000 04/16/19,BELL,242.00,242.00,242.00,242.00,365100 04/16/19,BEST,282.00,284.00,270.00,278.00,14976700 04/16/19,BFIN,650.00,670.00,650.00,670.00,348300 04/16/19,BGTG,83.00,84.00,81.00,83.00,3582100 04/16/19,BHIT,77.00,81.00,77.00,79.00,37620500 04/16/19,BIKA,240.00,240.00,240.00,240.00,100 04/16/19,BIMA,52.00,53.00,51.00,51.00,20500 04/16/19,BINA,710.00,730.00,710.00,720.00,2218600 04/16/19,BIPI,50.00,50.00,50.00,50.00,121600 04/16/19,BIPP,82.00,88.00,81.00,88.00,1100 04/16/19,BIPP-W2,1.00,1.00,1.00,1.00,0 04/16/19,BIRD,3360.00,3380.00,3350.00,3370.00,130000 04/16/19,BISI,1425.00,1435.00,1410.00,1420.00,76000 04/16/19,BJBR,2060.00,2070.00,2040.00,2050.00,10336600 04/16/19,BJTM,675.00,675.00,670.00,675.00,7387000 04/16/19,BKDP,58.00,59.00,58.00,59.00,110400 04/16/19,BKSL,110.00,111.00,108.00,111.00,61069700 04/16/19,BKSL-W,29.00,30.00,28.00,30.00,2602500 04/16/19,BKSW,187.00,187.00,187.00,187.00,0 04/16/19,BLTA,50.00,50.00,50.00,50.00,34200 04/16/19,BLTZ,4950.00,4950.00,4950.00,4950.00,0 04/16/19,BMAS,340.00,340.00,332.00,332.00,1500 04/16/19,BMRI,7375.00,7625.00,7350.00,7625.00,71533400 04/16/19,BMSR,129.00,129.00,129.00,129.00,20100 04/16/19,BMTR,348.00,366.00,346.00,360.00,22664200 04/16/19,BNBA,284.00,290.00,284.00,290.00,5300 04/16/19,BNBR,50.00,50.00,50.00,50.00,8900 04/16/19,BNGA,1060.00,1065.00,1045.00,1060.00,3989300 04/16/19,BNII,264.00,268.00,258.00,264.00,676600 04/16/19,BNLI,935.00,955.00,925.00,940.00,29986100 04/16/19,BOGA,800.00,800.00,785.00,785.00,5544300 04/16/19,BOGA-W,520.00,520.00,520.00,520.00,0 04/16/19,BOLT,865.00,870.00,865.00,870.00,101100 04/16/19,BORN,50.00,50.00,50.00,50.00,0 04/16/19,BOSS,1700.00,1725.00,1600.00,1700.00,201600 04/16/19,BPFI,650.00,650.00,650.00,650.00,0 04/16/19,BPII,6500.00,6500.00,6500.00,6500.00,0 04/16/19,BPTR,80.00,85.00,78.00,80.00,42100 04/16/19,BRAM,9300.00,9300.00,9300.00,9300.00,0 04/16/19,BRIS,535.00,555.00,530.00,555.00,28803600 04/16/19,BRMS,50.00,50.00,50.00,50.00,935000 04/16/19,BRNA,1140.00,1140.00,1140.00,1140.00,100 04/16/19,BRPT,4050.00,4050.00,3990.00,4040.00,30159000 04/16/19,BRPT-W,2100.00,2200.00,2030.00,2200.00,12800 04/16/19,BSDE,1395.00,1425.00,1385.00,1410.00,15223200 04/16/19,BSIM,555.00,555.00,555.00,555.00,500 04/16/19,BSIM-W3,83.00,89.00,66.00,72.00,13800 04/16/19,BSSR,1960.00,2030.00,1960.00,1980.00,38000 04/16/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 04/16/19,BTEK,117.00,117.00,113.00,113.00,11785400 04/16/19,BTEL,50.00,50.00,50.00,50.00,200 04/16/19,BTON,244.00,258.00,242.00,258.00,2233200 04/16/19,BTPN,3670.00,3710.00,3670.00,3700.00,11400 04/16/19,BTPS,2210.00,2250.00,2180.00,2250.00,116226700 04/16/19,BUDI,100.00,103.00,100.00,101.00,5051800 04/16/19,BUKK,1975.00,1990.00,1970.00,1990.00,33200 04/16/19,BULL,167.00,178.00,165.00,173.00,38512300 04/16/19,BULL-W,80.00,80.00,75.00,76.00,73500 04/16/19,BULL-W2,18.00,22.00,17.00,19.00,7636500 04/16/19,BUMI,112.00,115.00,110.00,113.00,174433300 04/16/19,BUVA,127.00,128.00,126.00,126.00,19286900 04/16/19,BVIC,160.00,169.00,160.00,169.00,48400 04/16/19,BWPT,163.00,166.00,162.00,165.00,8050400 04/16/19,BYAN,19000.00,19000.00,19000.00,19000.00,0 04/16/19,CAKK,119.00,123.00,110.00,110.00,39676800 04/16/19,CAKK-W,52.00,57.00,48.00,48.00,6659600 04/16/19,CAMP,635.00,635.00,615.00,615.00,2376400 04/16/19,CANI,173.00,184.00,171.00,184.00,5400 04/16/19,CARS,2740.00,2750.00,2730.00,2740.00,1226700 04/16/19,CASA,304.00,306.00,304.00,306.00,3482200 04/16/19,CASA-W,146.00,146.00,146.00,146.00,0 04/16/19,CASS,680.00,695.00,660.00,695.00,7400 04/16/19,CEKA,1050.00,1055.00,1045.00,1050.00,22600 04/16/19,CENT,92.00,94.00,89.00,89.00,14814000 04/16/19,CFIN,336.00,336.00,332.00,334.00,84600 04/16/19,CINT,294.00,294.00,280.00,280.00,400 04/16/19,CITA,1440.00,1480.00,1390.00,1475.00,4100 04/16/19,CITY,288.00,290.00,288.00,290.00,37500 04/16/19,CITY-W,134.00,134.00,134.00,134.00,100 04/16/19,CKRA,76.00,76.00,76.00,76.00,0 04/16/19,CLAY,3160.00,3160.00,3070.00,3150.00,39100 04/16/19,CLEO,274.00,276.00,272.00,274.00,6816900 04/16/19,CLPI,710.00,710.00,695.00,710.00,12700 04/16/19,CMNP,1280.00,1280.00,1245.00,1245.00,36000 04/16/19,CMPP,220.00,228.00,214.00,214.00,1736200 04/16/19,CNKO,50.00,50.00,50.00,50.00,9000 04/16/19,CNTB,250.00,250.00,250.00,250.00,0 04/16/19,CNTX,414.00,414.00,414.00,414.00,0 04/16/19,COCO,910.00,910.00,895.00,905.00,7482200 04/16/19,COCO-W,200.00,204.00,191.00,196.00,23800 04/16/19,COWL,264.00,264.00,260.00,260.00,279100 04/16/19,CPIN,6075.00,6200.00,6050.00,6175.00,6176000 04/16/19,CPRI,210.00,270.00,149.00,167.00,1613060600 04/16/19,CPRI-W,125.00,148.00,100.00,100.00,92009600 04/16/19,CPRO,50.00,50.00,50.00,50.00,15400 04/16/19,CSAP,590.00,590.00,590.00,590.00,8500 04/16/19,CSIS,113.00,115.00,111.00,112.00,3935900 04/16/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 04/16/19,CTRA,1105.00,1170.00,1105.00,1160.00,34104200 04/16/19,CTTH,111.00,111.00,108.00,110.00,100900 04/16/19,DART,232.00,286.00,230.00,286.00,21200 04/16/19,DAYA,210.00,210.00,210.00,210.00,0 04/16/19,DEAL,1185.00,1185.00,950.00,1075.00,67263100 04/16/19,DEAL-W,1000.00,1005.00,1000.00,1000.00,599500 04/16/19,DEFI,1850.00,1850.00,1850.00,1850.00,400 04/16/19,DEWA,50.00,50.00,50.00,50.00,100 04/16/19,DFAM,810.00,825.00,800.00,810.00,746200 04/16/19,DFAM-W,640.00,640.00,635.00,640.00,170400 04/16/19,DGIK,50.00,50.00,50.00,50.00,1000 04/16/19,DIGI,1715.00,1720.00,1670.00,1710.00,29100 04/16/19,DILD,340.00,340.00,328.00,336.00,893900 04/16/19,DIVA,2960.00,3020.00,2900.00,2900.00,200200 04/16/19,DKFT,212.00,240.00,210.00,214.00,87100 04/16/19,DLTA,6975.00,7100.00,6700.00,7050.00,24300 04/16/19,DMAS,252.00,258.00,244.00,246.00,50450600 04/16/19,DNAR,252.00,254.00,252.00,252.00,5100 04/16/19,DNET,3230.00,3230.00,3190.00,3230.00,6100 04/16/19,DOID,570.00,580.00,570.00,570.00,19748700 04/16/19,DPNS,324.00,336.00,324.00,336.00,500 04/16/19,DPUM,130.00,133.00,129.00,129.00,435700 04/16/19,DSFI,121.00,125.00,121.00,124.00,111200 04/16/19,DSNG,386.00,388.00,384.00,384.00,419900 04/16/19,DSSA,14500.00,14500.00,14500.00,14500.00,0 04/16/19,DUCK,1400.00,1475.00,1400.00,1450.00,808200 04/16/19,DUTI,7500.00,7500.00,7500.00,7500.00,0 04/16/19,DVLA,2080.00,2110.00,2080.00,2110.00,50200 04/16/19,DWGL,94.00,95.00,93.00,93.00,168000 04/16/19,DWGL-W,25.00,26.00,24.00,24.00,3630300 04/16/19,DYAN,126.00,139.00,121.00,128.00,121118700 04/16/19,ECII,1090.00,1090.00,1090.00,1090.00,1700 04/16/19,EKAD,830.00,830.00,820.00,820.00,21200 04/16/19,ELSA,378.00,386.00,374.00,382.00,28289900 04/16/19,ELTY,50.00,50.00,50.00,50.00,1800 04/16/19,EMDE,248.00,250.00,236.00,250.00,68000 04/16/19,EMTK,8600.00,8600.00,8600.00,8600.00,36000 04/16/19,ENRG,58.00,60.00,57.00,60.00,34501400 04/16/19,EPMT,2350.00,2350.00,2350.00,2350.00,0 04/16/19,ERAA,1540.00,1580.00,1540.00,1550.00,29545200 04/16/19,ERTX,122.00,140.00,121.00,121.00,3600 04/16/19,ESSA,372.00,376.00,358.00,370.00,27849900 04/16/19,ESTI,89.00,102.00,89.00,94.00,32231600 04/16/19,ETWA,67.00,76.00,67.00,76.00,200 04/16/19,EXCL,2770.00,2800.00,2690.00,2760.00,19715400 04/16/19,FAST,1900.00,1900.00,1900.00,1900.00,400 04/16/19,FASW,8175.00,8400.00,8000.00,8400.00,51400 04/16/19,FILM,810.00,825.00,780.00,800.00,486900 04/16/19,FINN,50.00,50.00,50.00,50.00,1745100 04/16/19,FIRE,6200.00,6200.00,6175.00,6200.00,355300 04/16/19,FIRE-W,6100.00,6100.00,6100.00,6100.00,0 04/16/19,FISH,3740.00,3740.00,3740.00,3740.00,0 04/16/19,FMII,685.00,685.00,685.00,685.00,10100 04/16/19,FOOD,194.00,194.00,188.00,193.00,952400 04/16/19,FORU,98.00,109.00,98.00,105.00,1100 04/16/19,FORZ,755.00,755.00,740.00,745.00,21074900 04/16/19,FORZ-W,500.00,500.00,500.00,500.00,0 04/16/19,FPNI,164.00,167.00,162.00,163.00,2378200 04/16/19,FREN,256.00,262.00,252.00,254.00,60385900 04/16/19,FREN-W,118.00,121.00,117.00,117.00,2673200 04/16/19,GAMA,50.00,51.00,50.00,50.00,4739500 04/16/19,GDST,94.00,97.00,93.00,95.00,326500 04/16/19,GDYR,1930.00,1930.00,1930.00,1930.00,100 04/16/19,GEMA,332.00,332.00,332.00,332.00,15000 04/16/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 04/16/19,GGRM,79900.00,82625.00,79675.00,82425.00,2142100 04/16/19,GHON,1575.00,1575.00,1165.00,1325.00,23100 04/16/19,GIAA,462.00,540.00,462.00,525.00,176153800 04/16/19,GJTL,680.00,680.00,670.00,670.00,3318300 04/16/19,GLOB,374.00,390.00,370.00,370.00,23500 04/16/19,GMCW,860.00,860.00,860.00,860.00,0 04/16/19,GMFI,252.00,272.00,252.00,260.00,33779100 04/16/19,GMTD,19850.00,19850.00,19850.00,19850.00,100 04/16/19,GOLD,488.00,590.00,488.00,530.00,4400 04/16/19,GOLL,50.00,50.00,50.00,50.00,0 04/16/19,GOOD,1800.00,1800.00,1740.00,1740.00,68400 04/16/19,GPRA,100.00,101.00,100.00,101.00,7500 04/16/19,GREN,328.00,328.00,328.00,328.00,0 04/16/19,GSMF,108.00,114.00,101.00,114.00,458600 04/16/19,GTBO,228.00,228.00,204.00,204.00,39500 04/16/19,GWSA,202.00,202.00,191.00,193.00,197400 04/16/19,GZCO,54.00,54.00,53.00,53.00,2427700 04/16/19,HADE,50.00,50.00,50.00,50.00,0 04/16/19,HDFA,151.00,151.00,151.00,151.00,0 04/16/19,HDTX,122.00,122.00,122.00,122.00,800 04/16/19,HEAL,3350.00,3400.00,3350.00,3380.00,110200 04/16/19,HELI,133.00,139.00,130.00,130.00,311100 04/16/19,HELI-W,22.00,23.00,21.00,22.00,1025400 04/16/19,HERO,975.00,975.00,975.00,975.00,0 04/16/19,HEXA,3090.00,3100.00,3070.00,3100.00,40100 04/16/19,HITS,675.00,675.00,605.00,675.00,3300 04/16/19,HKMU,346.00,352.00,344.00,350.00,20625000 04/16/19,HMSP,3730.00,3750.00,3700.00,3730.00,18791400 04/16/19,HOKI,610.00,620.00,605.00,610.00,14617600 04/16/19,HOKI-W,610.00,610.00,610.00,610.00,0 04/16/19,HOME,85.00,86.00,82.00,83.00,17952500 04/16/19,HOTL,103.00,111.00,100.00,111.00,5398600 04/16/19,HRME,300.00,300.00,300.00,300.00,357400 04/16/19,HRTA,254.00,254.00,252.00,252.00,800 04/16/19,HRUM,1285.00,1310.00,1260.00,1290.00,3668300 04/16/19,IATA,50.00,50.00,50.00,50.00,19600 04/16/19,IBFN,220.00,254.00,200.00,254.00,60500 04/16/19,IBFN-W,47.00,47.00,47.00,47.00,0 04/16/19,IBST,8300.00,8300.00,8300.00,8300.00,0 04/16/19,ICBP,9050.00,9150.00,9025.00,9075.00,9366900 04/16/19,ICON,97.00,98.00,97.00,97.00,31800 04/16/19,IDPR,494.00,494.00,452.00,452.00,16700 04/16/19,IGAR,380.00,380.00,380.00,380.00,2000 04/16/19,IIKP,159.00,163.00,156.00,157.00,642274600 04/16/19,IKAI,180.00,184.00,175.00,175.00,14566700 04/16/19,IKBI,258.00,258.00,250.00,250.00,29200 04/16/19,IMAS,2550.00,2600.00,2500.00,2600.00,299100 04/16/19,IMJS,620.00,630.00,615.00,620.00,1553300 04/16/19,IMPC,860.00,875.00,835.00,875.00,443200 04/16/19,INAF,4000.00,4100.00,3980.00,4000.00,22300 04/16/19,INAI,434.00,446.00,432.00,446.00,14300 04/16/19,INCF,715.00,715.00,585.00,715.00,44800 04/16/19,INCI,540.00,540.00,520.00,525.00,21300 04/16/19,INCO,3370.00,3370.00,3280.00,3280.00,11962900 04/16/19,INDF,6450.00,6500.00,6375.00,6450.00,7864100 04/16/19,INDR,4660.00,4800.00,4650.00,4710.00,17800 04/16/19,INDS,2050.00,2050.00,2050.00,2050.00,33100 04/16/19,INDX,79.00,82.00,76.00,78.00,464200 04/16/19,INDY,1720.00,1745.00,1700.00,1720.00,9372100 04/16/19,INKP,7925.00,7950.00,7775.00,7775.00,6351700 04/16/19,INPC,71.00,74.00,71.00,73.00,876700 04/16/19,INPC-W,10.00,10.00,9.00,9.00,2591700 04/16/19,INPP,675.00,675.00,675.00,675.00,200 04/16/19,INPS,3190.00,3190.00,3190.00,3190.00,232600 04/16/19,INRU,650.00,720.00,650.00,720.00,20800 04/16/19,INTA,478.00,478.00,478.00,478.00,0 04/16/19,INTA-W,252.00,252.00,252.00,252.00,0 04/16/19,INTD,165.00,173.00,165.00,173.00,300 04/16/19,INTP,21125.00,22200.00,21075.00,21500.00,1008300 04/16/19,IPCC,1310.00,1350.00,1310.00,1340.00,202700 04/16/19,IPCM,370.00,370.00,364.00,368.00,285900 04/16/19,IPOL,95.00,97.00,94.00,97.00,193600 04/16/19,ISAT,2710.00,2860.00,2700.00,2710.00,8631700 04/16/19,ISSP,100.00,109.00,100.00,106.00,23276800 04/16/19,ITMA,800.00,800.00,800.00,800.00,100 04/16/19,ITMG,20200.00,20400.00,20000.00,20050.00,1391700 04/16/19,ITTG,82.00,82.00,82.00,82.00,0 04/16/19,JAWA,127.00,127.00,124.00,124.00,200 04/16/19,JAYA,134.00,139.00,131.00,132.00,9612800 04/16/19,JAYA-W,45.00,46.00,41.00,41.00,13737500 04/16/19,JECC,6150.00,6150.00,6150.00,6150.00,0 04/16/19,JGLE,50.00,50.00,50.00,50.00,0 04/16/19,JIHD,474.00,480.00,474.00,480.00,14100 04/16/19,JKON,382.00,382.00,342.00,382.00,11600 04/16/19,JKSW,56.00,60.00,56.00,58.00,30200 04/16/19,JMAS,855.00,855.00,855.00,855.00,0 04/16/19,JPFA,1800.00,1820.00,1760.00,1770.00,38590900 04/16/19,JRPT,600.00,605.00,595.00,600.00,3459100 04/16/19,JSKY,1450.00,1455.00,1255.00,1300.00,631600 04/16/19,JSMR,6125.00,6150.00,6000.00,6100.00,4351900 04/16/19,JSPT,1335.00,1335.00,1335.00,1335.00,0 04/16/19,JTPE,765.00,765.00,740.00,750.00,5503200 04/16/19,KAEF,3520.00,3540.00,3290.00,3300.00,2084000 04/16/19,KARW,88.00,88.00,84.00,84.00,1700 04/16/19,KBLI,332.00,348.00,332.00,346.00,63201200 04/16/19,KBLM,250.00,250.00,234.00,242.00,29800 04/16/19,KBLV,470.00,470.00,470.00,470.00,1000 04/16/19,KBRI,50.00,50.00,50.00,50.00,100 04/16/19,KDSI,965.00,975.00,950.00,950.00,11600 04/16/19,KIAS,100.00,100.00,100.00,100.00,0 04/16/19,KICI,284.00,284.00,284.00,284.00,0 04/16/19,KIJA,246.00,250.00,246.00,250.00,453600 04/16/19,KINO,2430.00,2520.00,2390.00,2520.00,108300 04/16/19,KIOS,1100.00,1100.00,1100.00,1100.00,0 04/16/19,KIOS-W,690.00,690.00,690.00,690.00,0 04/16/19,KKGI,276.00,276.00,276.00,276.00,103500 04/16/19,KLBF,1495.00,1500.00,1490.00,1495.00,16842400 04/16/19,KMTR,326.00,328.00,322.00,328.00,88300 04/16/19,KOBX,174.00,176.00,172.00,176.00,26900 04/16/19,KOIN,200.00,244.00,200.00,226.00,26500 04/16/19,KONI,272.00,282.00,272.00,282.00,600 04/16/19,KOPI,660.00,660.00,650.00,660.00,47200 04/16/19,KPAL,272.00,272.00,272.00,272.00,100 04/16/19,KPAL-W,142.00,142.00,142.00,142.00,100 04/16/19,KPAS,165.00,171.00,163.00,164.00,18413600 04/16/19,KPAS-W,45.00,47.00,44.00,44.00,1277800 04/16/19,KPIG,130.00,130.00,129.00,130.00,271700 04/16/19,KRAH,2210.00,2220.00,2210.00,2220.00,11300 04/16/19,KRAS,440.00,464.00,436.00,458.00,15682300 04/16/19,KREN,585.00,585.00,575.00,575.00,81600000 04/16/19,LAND,975.00,1010.00,975.00,1000.00,3158300 04/16/19,LAPD,50.00,50.00,50.00,50.00,0 04/16/19,LCGP,116.00,116.00,114.00,115.00,581200 04/16/19,LCKM,328.00,328.00,326.00,326.00,15700 04/16/19,LEAD,60.00,62.00,58.00,58.00,36416500 04/16/19,LINK,4210.00,4260.00,4160.00,4230.00,390900 04/16/19,LION,570.00,570.00,570.00,570.00,0 04/16/19,LMAS,58.00,59.00,58.00,59.00,1200 04/16/19,LMPI,155.00,155.00,155.00,155.00,0 04/16/19,LMSH,620.00,620.00,620.00,620.00,0 04/16/19,LPCK,1865.00,1900.00,1860.00,1870.00,500500 04/16/19,LPGI,3000.00,3000.00,3000.00,3000.00,0 04/16/19,LPIN,1000.00,1055.00,900.00,1055.00,12600 04/16/19,LPKR,318.00,322.00,312.00,318.00,75482800 04/16/19,LPLI,141.00,141.00,141.00,141.00,0 04/16/19,LPPF,3720.00,3720.00,3540.00,3590.00,20902500 04/16/19,LPPS,103.00,103.00,101.00,102.00,113900 04/16/19,LRNA,117.00,122.00,110.00,110.00,1690200 04/16/19,LSIP,1150.00,1180.00,1145.00,1165.00,18631700 04/16/19,LTLS,650.00,665.00,645.00,655.00,20600 04/16/19,LUCK,760.00,775.00,715.00,745.00,2774300 04/16/19,MABA,59.00,60.00,55.00,56.00,1169338700 04/16/19,MAGP,50.00,50.00,50.00,50.00,0 04/16/19,MAIN,1310.00,1315.00,1265.00,1265.00,6881100 04/16/19,MAMI,145.00,147.00,141.00,146.00,126642500 04/16/19,MAMIP,600.00,600.00,600.00,600.00,0 04/16/19,MAPA,6275.00,6450.00,6225.00,6450.00,829500 04/16/19,MAPB,1755.00,1830.00,1755.00,1805.00,2900 04/16/19,MAPI,975.00,995.00,960.00,985.00,25418000 04/16/19,MARI,246.00,250.00,244.00,248.00,8885200 04/16/19,MARK,488.00,488.00,484.00,484.00,2217400 04/16/19,MASA,830.00,835.00,830.00,830.00,37244900 04/16/19,MAYA,8125.00,8125.00,8100.00,8100.00,1100 04/16/19,MBAP,2700.00,2730.00,2690.00,2700.00,49100 04/16/19,MBSS,560.00,570.00,555.00,570.00,756500 04/16/19,MBTO,130.00,140.00,111.00,140.00,45300 04/16/19,MCAS,3730.00,3750.00,3720.00,3730.00,1758800 04/16/19,MCOR,150.00,154.00,150.00,153.00,454200 04/16/19,MDIA,142.00,142.00,135.00,135.00,288200 04/16/19,MDKA,3900.00,3920.00,3890.00,3900.00,749900 04/16/19,MDKI,226.00,230.00,226.00,230.00,41900 04/16/19,MDLN,258.00,264.00,254.00,262.00,1783200 04/16/19,MDRN,50.00,50.00,50.00,50.00,100 04/16/19,MEDC,845.00,845.00,835.00,840.00,10753400 04/16/19,MEDC-W,254.00,254.00,236.00,240.00,858700 04/16/19,MEGA,5900.00,5900.00,5900.00,5900.00,0 04/16/19,MERK,4000.00,4030.00,4000.00,4000.00,112000 04/16/19,META,200.00,200.00,200.00,200.00,67600 04/16/19,MFIN,1075.00,1075.00,1070.00,1070.00,10100 04/16/19,MFMI,640.00,780.00,640.00,655.00,79000 04/16/19,MGNA,50.00,50.00,50.00,50.00,0 04/16/19,MGRO,930.00,930.00,915.00,920.00,3287200 04/16/19,MICE,426.00,426.00,416.00,416.00,2000 04/16/19,MIDI,1020.00,1020.00,1020.00,1020.00,0 04/16/19,MIKA,2000.00,2010.00,1995.00,2000.00,863600 04/16/19,MINA,1310.00,1360.00,1300.00,1325.00,1811500 04/16/19,MIRA,50.00,50.00,50.00,50.00,0 04/16/19,MITI,51.00,51.00,51.00,51.00,0 04/16/19,MKNT,173.00,197.00,171.00,197.00,1245800 04/16/19,MKPI,17175.00,17175.00,17175.00,17175.00,100 04/16/19,MLBI,20100.00,20100.00,19700.00,20000.00,43300 04/16/19,MLIA,1565.00,1580.00,1565.00,1565.00,1916400 04/16/19,MLPL,118.00,121.00,116.00,117.00,3128200 04/16/19,MLPT,1340.00,1340.00,1340.00,1340.00,0 04/16/19,MMLP,428.00,428.00,428.00,428.00,0 04/16/19,MNCN,830.00,855.00,825.00,845.00,32291500 04/16/19,MOLI,1120.00,1130.00,1120.00,1130.00,25200 04/16/19,MPMX,1150.00,1180.00,1145.00,1155.00,1935000 04/16/19,MPOW,128.00,128.00,118.00,120.00,11600 04/16/19,MPPA,197.00,208.00,197.00,198.00,13551200 04/16/19,MPRO,750.00,800.00,750.00,795.00,31300 04/16/19,MRAT,161.00,170.00,161.00,170.00,10700 04/16/19,MREI,6400.00,6400.00,6400.00,6400.00,0 04/16/19,MSIN,288.00,290.00,286.00,290.00,579800 04/16/19,MSKY,980.00,985.00,920.00,965.00,480600 04/16/19,MTDL,1090.00,1105.00,1085.00,1095.00,4229800 04/16/19,MTFN,50.00,50.00,50.00,50.00,0 04/16/19,MTLA,432.00,450.00,432.00,450.00,1182900 04/16/19,MTPS,1000.00,1165.00,995.00,1120.00,9361400 04/16/19,MTPS-W,302.00,390.00,302.00,312.00,11296400 04/16/19,MTRA,376.00,376.00,370.00,370.00,19800 04/16/19,MTSM,222.00,236.00,222.00,236.00,200 04/16/19,MTWI,67.00,67.00,64.00,66.00,68000 04/16/19,MYOH,1230.00,1245.00,1215.00,1240.00,290400 04/16/19,MYOR,2550.00,2570.00,2520.00,2550.00,696500 04/16/19,MYRX,102.00,103.00,101.00,101.00,618455900 04/16/19,MYRXP,50.00,50.00,50.00,50.00,200 04/16/19,MYTX,76.00,86.00,76.00,78.00,49200 04/16/19,NAGA,250.00,258.00,250.00,256.00,159900 04/16/19,NASA,645.00,650.00,645.00,645.00,2372800 04/16/19,NASA-W,600.00,600.00,600.00,600.00,0 04/16/19,NATO,705.00,710.00,700.00,710.00,8666900 04/16/19,NATO-W,550.00,550.00,412.00,412.00,9000 04/16/19,NELY,160.00,179.00,160.00,172.00,379000 04/16/19,NFCX,2870.00,2920.00,2870.00,2900.00,1901100 04/16/19,NICK,300.00,310.00,300.00,300.00,132500 04/16/19,NIKL,2460.00,2460.00,2210.00,2410.00,36300 04/16/19,NIPS,380.00,382.00,380.00,382.00,1655500 04/16/19,NIRO,130.00,130.00,130.00,130.00,1500000 04/16/19,NISP,890.00,900.00,890.00,895.00,11000 04/16/19,NOBU,1000.00,1000.00,1000.00,1000.00,0 04/16/19,NRCA,408.00,408.00,406.00,408.00,68200 04/16/19,NUSA,78.00,83.00,76.00,77.00,1216815700 04/16/19,NUSA-W,18.00,19.00,17.00,17.00,16181200 04/16/19,OASA,266.00,276.00,266.00,276.00,1900 04/16/19,OCAP,2100.00,2100.00,2100.00,2100.00,0 04/16/19,OKAS,136.00,145.00,136.00,145.00,35300 04/16/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 04/16/19,PADI,695.00,720.00,660.00,700.00,993000 04/16/19,PALM,262.00,266.00,262.00,264.00,18200 04/16/19,PANI,117.00,119.00,116.00,118.00,49700 04/16/19,PANR,392.00,394.00,392.00,394.00,1271800 04/16/19,PANS,1400.00,1400.00,1340.00,1375.00,3300 04/16/19,PBID,1085.00,1085.00,1065.00,1075.00,78800 04/16/19,PBRX,540.00,545.00,520.00,535.00,1069000 04/16/19,PBSA,650.00,680.00,630.00,670.00,10400 04/16/19,PCAR,4500.00,4500.00,4490.00,4490.00,5800 04/16/19,PDES,1330.00,1330.00,1330.00,1330.00,0 04/16/19,PEGE,180.00,180.00,180.00,180.00,0 04/16/19,PEHA,2180.00,2180.00,2150.00,2160.00,23200 04/16/19,PGAS,2300.00,2370.00,2280.00,2360.00,62610400 04/16/19,PGLI,328.00,328.00,322.00,322.00,2100 04/16/19,PICO,298.00,298.00,260.00,278.00,3720200 04/16/19,PJAA,1310.00,1310.00,1310.00,1310.00,0 04/16/19,PKPK,92.00,92.00,92.00,92.00,19800 04/16/19,PLAS,50.00,50.00,50.00,50.00,0 04/16/19,PLIN,3800.00,3800.00,3800.00,3800.00,0 04/16/19,PNBN,1265.00,1280.00,1250.00,1270.00,9890400 04/16/19,PNBS,62.00,62.00,60.00,62.00,1788700 04/16/19,PNIN,1190.00,1210.00,1190.00,1195.00,484200 04/16/19,PNLF,362.00,374.00,352.00,372.00,54154300 04/16/19,PNSE,655.00,655.00,635.00,645.00,1000 04/16/19,POLA,1460.00,1460.00,1435.00,1460.00,25700 04/16/19,POLA-W,815.00,815.00,815.00,815.00,100 04/16/19,POLI,1125.00,1185.00,1075.00,1140.00,13600 04/16/19,POLL,1310.00,1580.00,1310.00,1580.00,300 04/16/19,POLY,144.00,156.00,142.00,150.00,6687200 04/16/19,POOL,2560.00,2560.00,2440.00,2440.00,77519900 04/16/19,POOL-W,4010.00,4010.00,4010.00,4010.00,0 04/16/19,PORT,650.00,650.00,650.00,650.00,1600 04/16/19,POWR,935.00,960.00,925.00,955.00,4650700 04/16/19,PPRE,414.00,418.00,412.00,412.00,8814100 04/16/19,PPRO,142.00,148.00,141.00,146.00,59874400 04/16/19,PRAS,175.00,175.00,166.00,175.00,273000 04/16/19,PRDA,2800.00,2840.00,2770.00,2840.00,46200 04/16/19,PRIM,442.00,454.00,442.00,454.00,1600 04/16/19,PRIM-W,57.00,60.00,45.00,51.00,101100 04/16/19,PSAB,189.00,191.00,187.00,189.00,137200 04/16/19,PSDN,218.00,218.00,218.00,218.00,3000 04/16/19,PSKT,50.00,50.00,50.00,50.00,0 04/16/19,PSKT-W,25.00,25.00,25.00,25.00,0 04/16/19,PSSI,168.00,168.00,164.00,167.00,3531500 04/16/19,PTBA,4000.00,4000.00,3950.00,3980.00,12290400 04/16/19,PTIS,306.00,306.00,306.00,306.00,0 04/16/19,PTPP,2320.00,2390.00,2290.00,2390.00,47732800 04/16/19,PTRO,1790.00,1820.00,1785.00,1820.00,405500 04/16/19,PTSN,1110.00,1140.00,1080.00,1110.00,330800 04/16/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 04/16/19,PUDP,380.00,398.00,362.00,362.00,6100 04/16/19,PWON,720.00,730.00,710.00,720.00,17596900 04/16/19,PYFA,195.00,195.00,195.00,195.00,100 04/16/19,PZZA,1210.00,1215.00,1200.00,1215.00,298800 04/16/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 04/16/19,R-LQ45X,1046.00,1065.00,1046.00,1055.00,17000 04/16/19,RAJA,276.00,278.00,262.00,266.00,1576100 04/16/19,RALS,1795.00,1795.00,1730.00,1775.00,9795400 04/16/19,RANC,400.00,400.00,400.00,400.00,1200 04/16/19,RBMS,91.00,94.00,91.00,93.00,1807900 04/16/19,RDTX,7400.00,7400.00,7400.00,7400.00,0 04/16/19,RELI,238.00,238.00,238.00,238.00,0 04/16/19,RICY,193.00,193.00,193.00,193.00,100 04/16/19,RIGS,306.00,308.00,302.00,302.00,115600 04/16/19,RIMO,134.00,134.00,132.00,132.00,605245300 04/16/19,RISE,476.00,478.00,474.00,474.00,1695000 04/16/19,RMBA,374.00,374.00,342.00,354.00,23700 04/16/19,RODA,360.00,380.00,350.00,354.00,410900 04/16/19,ROTI,1265.00,1290.00,1265.00,1290.00,180700 04/16/19,RUIS,254.00,254.00,254.00,254.00,400 04/16/19,SAFE,214.00,216.00,202.00,216.00,325200 04/16/19,SAME,565.00,570.00,545.00,550.00,1917000 04/16/19,SAPX,555.00,555.00,555.00,555.00,100 04/16/19,SATU,116.00,119.00,112.00,113.00,872800 04/16/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 04/16/19,SCCO,8975.00,9075.00,8975.00,9075.00,12800 04/16/19,SCMA,1720.00,1750.00,1710.00,1745.00,4746300 04/16/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 04/16/19,SDMU,55.00,55.00,52.00,54.00,895400 04/16/19,SDPC,114.00,114.00,110.00,111.00,655200 04/16/19,SDRA,845.00,845.00,845.00,845.00,600 04/16/19,SGRO,2250.00,2260.00,2250.00,2260.00,3900 04/16/19,SHID,3360.00,3360.00,3360.00,3360.00,100 04/16/19,SHIP,795.00,800.00,795.00,800.00,1660100 04/16/19,SIAP,83.00,83.00,83.00,83.00,0 04/16/19,SIDO,1010.00,1015.00,1005.00,1010.00,646900 04/16/19,SILO,3960.00,4000.00,3930.00,3990.00,2093100 04/16/19,SIMA,97.00,98.00,92.00,92.00,7648900 04/16/19,SIMP,418.00,426.00,418.00,424.00,2567700 04/16/19,SIPD,810.00,810.00,650.00,800.00,35900 04/16/19,SKBM,414.00,414.00,414.00,414.00,700 04/16/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 04/16/19,SKRN,410.00,416.00,404.00,406.00,2060900 04/16/19,SKYB,284.00,284.00,284.00,284.00,0 04/16/19,SMAR,4120.00,4120.00,4120.00,4120.00,0 04/16/19,SMBR,1190.00,1190.00,1130.00,1135.00,498800 04/16/19,SMCB,1810.00,1820.00,1800.00,1800.00,78300 04/16/19,SMDM,138.00,149.00,138.00,149.00,600 04/16/19,SMDR,312.00,314.00,310.00,314.00,398800 04/16/19,SMGR,12850.00,13400.00,12850.00,13325.00,8802900 04/16/19,SMMA,9700.00,9700.00,9700.00,9700.00,0 04/16/19,SMMT,158.00,158.00,141.00,148.00,882500 04/16/19,SMRA,1160.00,1180.00,1145.00,1170.00,14622000 04/16/19,SMRU,270.00,270.00,258.00,260.00,205600 04/16/19,SMSM,1500.00,1520.00,1485.00,1515.00,4309700 04/16/19,SOCI,161.00,163.00,157.00,160.00,4088400 04/16/19,SONA,5100.00,5700.00,5100.00,5700.00,9500 04/16/19,SOSS,414.00,470.00,414.00,470.00,62700 04/16/19,SOSS-W,37.00,38.00,34.00,35.00,793400 04/16/19,SOTS,226.00,226.00,216.00,224.00,2600 04/16/19,SOTS-W,61.00,61.00,61.00,61.00,0 04/16/19,SPMA,258.00,258.00,258.00,258.00,100 04/16/19,SPTO,900.00,905.00,895.00,905.00,8301300 04/16/19,SQMI,240.00,242.00,230.00,236.00,3053100 04/16/19,SRAJ,200.00,200.00,200.00,200.00,300 04/16/19,SRIL,336.00,338.00,334.00,334.00,7502800 04/16/19,SRSN,65.00,66.00,63.00,65.00,1360500 04/16/19,SRTG,3840.00,3860.00,3800.00,3840.00,206400 04/16/19,SSIA,560.00,580.00,555.00,570.00,22113500 04/16/19,SSMS,1055.00,1055.00,1035.00,1050.00,56232300 04/16/19,SSTM,318.00,340.00,318.00,340.00,2500 04/16/19,STAR,99.00,100.00,97.00,99.00,2905000 04/16/19,STTP,3300.00,3300.00,3300.00,3300.00,0 04/16/19,SUGI,50.00,50.00,50.00,50.00,100 04/16/19,SULI,92.00,95.00,91.00,92.00,482000 04/16/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 04/16/19,SURE,2560.00,2600.00,2560.00,2600.00,633300 04/16/19,SWAT,119.00,121.00,119.00,119.00,1388300 04/16/19,TALF,284.00,284.00,284.00,284.00,0 04/16/19,TAMU,4410.00,4420.00,4390.00,4390.00,184700 04/16/19,TARA,765.00,770.00,760.00,765.00,41465900 04/16/19,TAXI,90.00,90.00,90.00,90.00,0 04/16/19,TBIG,3760.00,3890.00,3750.00,3820.00,1492500 04/16/19,TBLA,860.00,875.00,850.00,870.00,919900 04/16/19,TBMS,890.00,900.00,890.00,900.00,2100 04/16/19,TCID,16425.00,16425.00,16425.00,16425.00,100 04/16/19,TCPI,4790.00,4830.00,4630.00,4650.00,111800 04/16/19,TDPM,294.00,298.00,292.00,298.00,17578000 04/16/19,TELE,735.00,735.00,720.00,720.00,64300 04/16/19,TFCO,690.00,690.00,690.00,690.00,0 04/16/19,TGKA,3700.00,3700.00,3700.00,3700.00,0 04/16/19,TGRA,775.00,780.00,775.00,780.00,31916800 04/16/19,TIFA,180.00,180.00,180.00,180.00,16300 04/16/19,TINS,1350.00,1360.00,1340.00,1345.00,19413800 04/16/19,TIRA,246.00,248.00,246.00,248.00,500 04/16/19,TIRT,74.00,74.00,72.00,72.00,10700 04/16/19,TKIM,10500.00,10500.00,10375.00,10475.00,458300 04/16/19,TLKM,3830.00,3880.00,3830.00,3870.00,62572100 04/16/19,TMAS,790.00,790.00,790.00,790.00,5000 04/16/19,TMPI,50.00,50.00,50.00,50.00,0 04/16/19,TMPO,170.00,210.00,170.00,208.00,72000 04/16/19,TNCA,292.00,310.00,274.00,310.00,30100 04/16/19,TOBA,1600.00,1600.00,1590.00,1590.00,24800 04/16/19,TOPS,730.00,780.00,715.00,780.00,4172200 04/16/19,TOTL,590.00,600.00,590.00,600.00,321100 04/16/19,TOTO,398.00,404.00,390.00,402.00,61600 04/16/19,TOWR,750.00,750.00,720.00,730.00,6548600 04/16/19,TPIA,5225.00,5325.00,5200.00,5250.00,4689100 04/16/19,TPMA,278.00,278.00,278.00,278.00,0 04/16/19,TRAM,111.00,112.00,109.00,111.00,1145990800 04/16/19,TRAM-W,55.00,55.00,52.00,54.00,156800 04/16/19,TRIL,50.00,50.00,50.00,50.00,600 04/16/19,TRIM,145.00,145.00,142.00,142.00,1700 04/16/19,TRIO,240.00,240.00,176.00,177.00,232100 04/16/19,TRIS,276.00,276.00,276.00,276.00,0 04/16/19,TRST,410.00,410.00,410.00,410.00,0 04/16/19,TRUK,117.00,118.00,115.00,115.00,2112300 04/16/19,TRUS,324.00,324.00,324.00,324.00,100 04/16/19,TSPC,1800.00,1800.00,1780.00,1780.00,2626900 04/16/19,TUGU,2710.00,2710.00,2710.00,2710.00,7100 04/16/19,TURI,1155.00,1155.00,1155.00,1155.00,100 04/16/19,ULTJ,1235.00,1240.00,1210.00,1220.00,186800 04/16/19,UNIC,5300.00,5300.00,5100.00,5275.00,1200 04/16/19,UNIT,222.00,222.00,222.00,222.00,100 04/16/19,UNSP,116.00,116.00,112.00,112.00,381300 04/16/19,UNTR,26200.00,26475.00,26000.00,26425.00,4018500 04/16/19,UNVR,49125.00,49450.00,48600.00,49400.00,1875200 04/16/19,URBN,2300.00,2300.00,2290.00,2290.00,138100 04/16/19,URBN-W,66.00,88.00,62.00,71.00,11386600 04/16/19,VICO,102.00,102.00,101.00,102.00,162400 04/16/19,VINS,95.00,97.00,95.00,97.00,200 04/16/19,VINS-W,37.00,37.00,32.00,33.00,59900 04/16/19,VIVA,154.00,154.00,150.00,152.00,12510900 04/16/19,VOKS,276.00,290.00,262.00,264.00,4403800 04/16/19,VRNA,129.00,129.00,120.00,120.00,30100 04/16/19,WAPO,90.00,90.00,86.00,88.00,160500 04/16/19,WEGE,408.00,418.00,406.00,414.00,83234500 04/16/19,WEHA,143.00,144.00,142.00,143.00,2171500 04/16/19,WICO,620.00,620.00,620.00,620.00,0 04/16/19,WIIM,248.00,254.00,242.00,246.00,3710700 04/16/19,WIKA,2240.00,2340.00,2220.00,2330.00,71673600 04/16/19,WINS,228.00,228.00,220.00,220.00,2000 04/16/19,WOMF,360.00,362.00,358.00,362.00,371200 04/16/19,WOOD,800.00,805.00,780.00,795.00,8624800 04/16/19,WSBP,430.00,444.00,426.00,442.00,270620500 04/16/19,WSKT,2070.00,2120.00,2030.00,2110.00,86687100 04/16/19,WTON,630.00,660.00,620.00,650.00,59326700 04/16/19,XBID,546.00,546.00,546.00,546.00,0 04/16/19,XBLQ,500.00,500.00,500.00,500.00,0 04/16/19,XBNI,1114.00,1114.00,1114.00,1114.00,0 04/16/19,XBSK,392.00,392.00,392.00,392.00,0 04/16/19,XCID,66.00,68.00,65.00,65.00,3709800 04/16/19,XCIS,104.00,104.00,104.00,104.00,100 04/16/19,XDIF,509.00,509.00,509.00,509.00,0 04/16/19,XIHD,526.00,526.00,526.00,526.00,19000 04/16/19,XIIC,1145.00,1145.00,1145.00,1145.00,0 04/16/19,XIIF,700.00,715.00,700.00,715.00,5100 04/16/19,XIIT,572.00,572.00,572.00,572.00,1800 04/16/19,XIJI,699.00,699.00,699.00,699.00,300 04/16/19,XIPI,175.00,175.00,175.00,175.00,0 04/16/19,XISB,398.00,398.00,398.00,398.00,0 04/16/19,XISC,795.00,795.00,795.00,795.00,400 04/16/19,XISI,372.00,372.00,371.00,371.00,2800 04/16/19,XISR,405.00,410.00,405.00,410.00,8500 04/16/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 04/16/19,XMTS,531.00,531.00,531.00,531.00,0 04/16/19,XPDV,495.00,495.00,495.00,495.00,0 04/16/19,XPES,442.00,442.00,442.00,442.00,0 04/16/19,XPFT,548.00,548.00,548.00,548.00,0 04/16/19,XPID,545.00,545.00,545.00,545.00,0 04/16/19,XPLC,514.00,514.00,514.00,514.00,0 04/16/19,XPLQ,546.00,546.00,546.00,546.00,0 04/16/19,XPMI,1033.00,1037.00,1030.00,1035.00,3900 04/16/19,XPSG,451.00,451.00,451.00,451.00,0 04/16/19,XSBC,114.00,114.00,114.00,114.00,0 04/16/19,YELO,276.00,276.00,254.00,270.00,3990100 04/16/19,YELO-W,47.00,52.00,44.00,48.00,2510300 04/16/19,YPAS,570.00,570.00,570.00,570.00,0 04/16/19,YULE,143.00,143.00,143.00,143.00,600 04/16/19,ZBRA,50.00,50.00,50.00,50.00,0 04/16/19,ZINC,565.00,570.00,545.00,550.00,67027400 04/16/19,ZONE,496.00,510.00,490.00,505.00,551400