,,,,,, 04/12/19,AALI,12225.00,12300.00,12100.00,12300.00,306200 04/12/19,ABBA,146.00,178.00,142.00,171.00,449107300 04/12/19,ABDA,5750.00,5750.00,5750.00,5750.00,0 04/12/19,ABMM,2000.00,2000.00,2000.00,2000.00,0 04/12/19,ACES,1810.00,1820.00,1750.00,1775.00,21300000 04/12/19,ACST,1580.00,1590.00,1570.00,1580.00,11100 04/12/19,ADES,1100.00,1110.00,1065.00,1095.00,23500 04/12/19,ADHI,1630.00,1635.00,1605.00,1610.00,11520100 04/12/19,ADMF,9850.00,9900.00,9700.00,9725.00,277400 04/12/19,ADMG,314.00,316.00,312.00,314.00,781300 04/12/19,ADRO,1305.00,1315.00,1295.00,1300.00,36486400 04/12/19,AGII,550.00,550.00,540.00,540.00,625900 04/12/19,AGRO,340.00,340.00,330.00,332.00,2463600 04/12/19,AGRS,310.00,314.00,302.00,302.00,60000 04/12/19,AHAP,61.00,61.00,58.00,61.00,1900 04/12/19,AIMS,180.00,180.00,180.00,180.00,0 04/12/19,AISA,168.00,168.00,168.00,168.00,0 04/12/19,AKKU,50.00,50.00,50.00,50.00,100 04/12/19,AKPI,570.00,570.00,570.00,570.00,2500 04/12/19,AKRA,4860.00,4900.00,4680.00,4720.00,5950200 04/12/19,AKSI,356.00,356.00,356.00,356.00,300 04/12/19,ALDO,352.00,352.00,342.00,350.00,80300 04/12/19,ALKA,380.00,380.00,380.00,380.00,0 04/12/19,ALMI,645.00,645.00,560.00,575.00,148800 04/12/19,ALTO,398.00,398.00,398.00,398.00,1000 04/12/19,AMAG,300.00,300.00,300.00,300.00,0 04/12/19,AMFG,5700.00,5700.00,5700.00,5700.00,0 04/12/19,AMIN,420.00,420.00,420.00,420.00,0 04/12/19,AMRT,920.00,925.00,910.00,920.00,165100 04/12/19,ANDI,1565.00,1655.00,1565.00,1640.00,1713200 04/12/19,ANJT,980.00,980.00,980.00,980.00,600 04/12/19,ANTM,885.00,890.00,875.00,880.00,45356300 04/12/19,APEX,930.00,930.00,930.00,930.00,0 04/12/19,APIC,560.00,575.00,560.00,570.00,10189100 04/12/19,APIC-W,446.00,446.00,446.00,446.00,0 04/12/19,APII,181.00,181.00,181.00,181.00,600 04/12/19,APLI,83.00,85.00,83.00,85.00,1100 04/12/19,APLN,169.00,172.00,166.00,172.00,3357400 04/12/19,APOL,58.00,58.00,58.00,58.00,0 04/12/19,ARGO,825.00,825.00,825.00,825.00,0 04/12/19,ARII,875.00,875.00,875.00,875.00,3000 04/12/19,ARMY,326.00,326.00,324.00,326.00,113032500 04/12/19,ARNA,500.00,515.00,500.00,515.00,20200 04/12/19,ARTA,535.00,535.00,530.00,530.00,2100 04/12/19,ARTI,50.00,50.00,50.00,50.00,400 04/12/19,ARTO,154.00,156.00,145.00,145.00,9400 04/12/19,ASBI,304.00,304.00,304.00,304.00,200 04/12/19,ASDM,995.00,995.00,995.00,995.00,0 04/12/19,ASGR,1430.00,1445.00,1420.00,1430.00,38300 04/12/19,ASII,7450.00,7575.00,7450.00,7475.00,20910400 04/12/19,ASJT,280.00,280.00,280.00,280.00,300 04/12/19,ASMI,605.00,610.00,605.00,610.00,1052500 04/12/19,ASRI,338.00,344.00,332.00,336.00,5283500 04/12/19,ASRM,2400.00,2400.00,2400.00,2400.00,0 04/12/19,ASSA,765.00,785.00,765.00,765.00,1198900 04/12/19,ATIC,895.00,895.00,895.00,895.00,0 04/12/19,ATPK,194.00,194.00,194.00,194.00,0 04/12/19,AUTO,1615.00,1625.00,1600.00,1605.00,855400 04/12/19,BABP,50.00,50.00,50.00,50.00,108400 04/12/19,BABP-W2,44.00,46.00,44.00,46.00,5100 04/12/19,BABP-W3,41.00,47.00,1.00,47.00,14300 04/12/19,BACA,300.00,300.00,300.00,300.00,100 04/12/19,BACA-W2,100.00,100.00,100.00,100.00,0 04/12/19,BAJA,100.00,100.00,97.00,100.00,60300 04/12/19,BALI,1435.00,1435.00,1435.00,1435.00,62700 04/12/19,BAPA,94.00,95.00,93.00,95.00,185200 04/12/19,BATA,665.00,665.00,590.00,605.00,1097700 04/12/19,BAYU,2040.00,2040.00,1960.00,2040.00,55700 04/12/19,BBCA,27300.00,27550.00,27300.00,27550.00,5771500 04/12/19,BBHI,155.00,159.00,155.00,155.00,23100 04/12/19,BBKP,306.00,308.00,302.00,302.00,3010700 04/12/19,BBLD,480.00,480.00,480.00,480.00,1200 04/12/19,BBMD,1520.00,1520.00,1520.00,1520.00,0 04/12/19,BBNI,9550.00,9675.00,9500.00,9650.00,16194200 04/12/19,BBNP,2250.00,2250.00,2250.00,2250.00,0 04/12/19,BBRI,4300.00,4320.00,4280.00,4310.00,120459200 04/12/19,BBRM,50.00,50.00,50.00,50.00,0 04/12/19,BBTN,2360.00,2430.00,2350.00,2400.00,30022000 04/12/19,BBYB,270.00,270.00,262.00,268.00,23200 04/12/19,BCAP,154.00,154.00,145.00,152.00,101200 04/12/19,BCIC,450.00,450.00,450.00,450.00,0 04/12/19,BCIP,84.00,86.00,81.00,84.00,8810500 04/12/19,BDMN,10000.00,10000.00,9825.00,9825.00,860200 04/12/19,BEEF,198.00,200.00,195.00,195.00,3545100 04/12/19,BEEF-W,50.00,52.00,46.00,50.00,1738700 04/12/19,BEKS,50.00,50.00,50.00,50.00,27700 04/12/19,BELL,238.00,238.00,236.00,238.00,317800 04/12/19,BEST,270.00,278.00,260.00,278.00,13903200 04/12/19,BFIN,670.00,670.00,660.00,660.00,1070200 04/12/19,BGTG,84.00,84.00,82.00,83.00,2124600 04/12/19,BHIT,79.00,80.00,77.00,77.00,17533700 04/12/19,BIKA,206.00,230.00,206.00,224.00,20100 04/12/19,BIMA,53.00,54.00,50.00,53.00,329000 04/12/19,BINA,735.00,735.00,715.00,715.00,63200 04/12/19,BIPI,50.00,50.00,50.00,50.00,72100 04/12/19,BIPP,92.00,92.00,92.00,92.00,2000 04/12/19,BIPP-W2,1.00,1.00,1.00,1.00,0 04/12/19,BIRD,3380.00,3410.00,3350.00,3400.00,498700 04/12/19,BISI,1450.00,1450.00,1400.00,1450.00,122000 04/12/19,BJBR,2060.00,2080.00,2040.00,2050.00,9411300 04/12/19,BJTM,675.00,680.00,670.00,670.00,6452000 04/12/19,BKDP,60.00,60.00,58.00,58.00,23400 04/12/19,BKSL,107.00,108.00,106.00,107.00,22616400 04/12/19,BKSL-W,30.00,30.00,28.00,29.00,3060300 04/12/19,BKSW,188.00,188.00,188.00,188.00,100 04/12/19,BLTA,50.00,50.00,50.00,50.00,2700 04/12/19,BLTZ,4950.00,4950.00,4950.00,4950.00,100 04/12/19,BMAS,344.00,344.00,344.00,344.00,600 04/12/19,BMRI,7350.00,7400.00,7300.00,7325.00,42439300 04/12/19,BMSR,136.00,160.00,122.00,137.00,139800 04/12/19,BMTR,354.00,356.00,342.00,346.00,7011400 04/12/19,BNBA,284.00,286.00,280.00,286.00,415500 04/12/19,BNBR,50.00,50.00,50.00,50.00,200 04/12/19,BNGA,1075.00,1080.00,1020.00,1030.00,9170700 04/12/19,BNII,268.00,268.00,258.00,258.00,1914100 04/12/19,BNLI,970.00,980.00,955.00,960.00,12248400 04/12/19,BOGA,765.00,770.00,765.00,770.00,4425300 04/12/19,BOGA-W,520.00,520.00,520.00,520.00,0 04/12/19,BOLT,865.00,865.00,860.00,865.00,87800 04/12/19,BORN,50.00,50.00,50.00,50.00,0 04/12/19,BOSS,1700.00,1700.00,1690.00,1700.00,1927900 04/12/19,BPFI,650.00,650.00,650.00,650.00,0 04/12/19,BPII,6500.00,6500.00,6500.00,6500.00,0 04/12/19,BPTR,78.00,80.00,72.00,78.00,429100 04/12/19,BRAM,9300.00,9300.00,9300.00,9300.00,0 04/12/19,BRIS,525.00,530.00,520.00,525.00,3971200 04/12/19,BRMS,50.00,50.00,50.00,50.00,2477600 04/12/19,BRNA,1140.00,1140.00,1140.00,1140.00,100 04/12/19,BRPT,3930.00,4060.00,3920.00,4060.00,31859100 04/12/19,BRPT-W,2100.00,2220.00,2100.00,2220.00,29600 04/12/19,BSDE,1405.00,1440.00,1400.00,1425.00,14101200 04/12/19,BSIM,555.00,555.00,555.00,555.00,0 04/12/19,BSIM-W3,93.00,93.00,76.00,88.00,55000 04/12/19,BSSR,2050.00,2050.00,1990.00,2000.00,7100 04/12/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 04/12/19,BTEK,117.00,119.00,111.00,119.00,16634000 04/12/19,BTEL,50.00,50.00,50.00,50.00,0 04/12/19,BTON,248.00,258.00,248.00,256.00,189500 04/12/19,BTPN,3710.00,3710.00,3670.00,3670.00,50400 04/12/19,BTPS,2230.00,2250.00,2220.00,2240.00,25141400 04/12/19,BUDI,102.00,103.00,100.00,100.00,601500 04/12/19,BUKK,2000.00,2020.00,1990.00,2020.00,26600 04/12/19,BULL,175.00,176.00,160.00,160.00,12044900 04/12/19,BULL-W,75.00,75.00,75.00,75.00,11000 04/12/19,BULL-W2,20.00,21.00,18.00,19.00,2946400 04/12/19,BUMI,112.00,114.00,110.00,110.00,199833100 04/12/19,BUVA,126.00,131.00,121.00,127.00,19076300 04/12/19,BVIC,170.00,170.00,165.00,169.00,26000 04/12/19,BWPT,163.00,165.00,161.00,162.00,8271000 04/12/19,BYAN,19000.00,19000.00,19000.00,19000.00,5300 04/12/19,CAKK,118.00,119.00,111.00,111.00,27576100 04/12/19,CAKK-W,52.00,52.00,45.00,47.00,5184700 04/12/19,CAMP,640.00,645.00,620.00,635.00,3465800 04/12/19,CANI,199.00,199.00,199.00,199.00,0 04/12/19,CARS,2720.00,2750.00,2720.00,2740.00,2102700 04/12/19,CASA,304.00,306.00,302.00,304.00,6088700 04/12/19,CASA-W,146.00,146.00,146.00,146.00,0 04/12/19,CASS,680.00,700.00,660.00,695.00,3800 04/12/19,CEKA,1035.00,1050.00,1030.00,1045.00,2300 04/12/19,CENT,87.00,89.00,87.00,88.00,2869900 04/12/19,CFIN,334.00,334.00,332.00,332.00,123500 04/12/19,CINT,294.00,294.00,290.00,290.00,6200 04/12/19,CITA,1370.00,1550.00,1365.00,1550.00,20100 04/12/19,CITY,296.00,306.00,294.00,294.00,116800 04/12/19,CITY-W,131.00,131.00,125.00,125.00,20400 04/12/19,CKRA,76.00,76.00,76.00,76.00,0 04/12/19,CLAY,3170.00,3170.00,3040.00,3170.00,3600 04/12/19,CLEO,274.00,276.00,272.00,272.00,6464900 04/12/19,CLPI,710.00,740.00,705.00,740.00,12100 04/12/19,CMNP,1260.00,1285.00,1250.00,1250.00,41800 04/12/19,CMPP,228.00,228.00,216.00,218.00,92100 04/12/19,CNKO,50.00,50.00,50.00,50.00,30000 04/12/19,CNTB,250.00,250.00,250.00,250.00,0 04/12/19,CNTX,525.00,525.00,525.00,525.00,0 04/12/19,COCO,910.00,920.00,895.00,905.00,8856400 04/12/19,COCO-W,210.00,224.00,202.00,202.00,93000 04/12/19,COWL,262.00,266.00,262.00,266.00,269200 04/12/19,CPIN,6175.00,6275.00,5850.00,5850.00,10057500 04/12/19,CPRI,196.00,260.00,148.00,149.00,2612307500 04/12/19,CPRI-W,83.00,88.00,53.00,61.00,35140200 04/12/19,CPRO,50.00,50.00,50.00,50.00,92600 04/12/19,CSAP,660.00,660.00,660.00,660.00,200 04/12/19,CSIS,117.00,118.00,113.00,113.00,4225700 04/12/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 04/12/19,CTRA,1125.00,1130.00,1110.00,1115.00,23806800 04/12/19,CTTH,108.00,109.00,106.00,109.00,1173200 04/12/19,DART,280.00,280.00,280.00,280.00,0 04/12/19,DAYA,210.00,210.00,210.00,210.00,100 04/12/19,DEAL,1305.00,1305.00,1255.00,1260.00,59283300 04/12/19,DEAL-W,1000.00,1000.00,1000.00,1000.00,309500 04/12/19,DEFI,1860.00,1860.00,1860.00,1860.00,0 04/12/19,DEWA,50.00,50.00,50.00,50.00,100 04/12/19,DFAM,815.00,830.00,810.00,815.00,487100 04/12/19,DFAM-W,640.00,640.00,640.00,640.00,0 04/12/19,DGIK,50.00,50.00,50.00,50.00,1000 04/12/19,DIGI,1850.00,1850.00,1695.00,1695.00,93300 04/12/19,DILD,354.00,354.00,340.00,340.00,315300 04/12/19,DIVA,3020.00,3020.00,3000.00,3000.00,150000 04/12/19,DKFT,214.00,220.00,212.00,220.00,127500 04/12/19,DLTA,7175.00,7175.00,6700.00,6800.00,7600 04/12/19,DMAS,238.00,242.00,234.00,238.00,19346800 04/12/19,DNAR,250.00,250.00,248.00,248.00,9000 04/12/19,DNET,3240.00,3240.00,3240.00,3240.00,5000 04/12/19,DOID,585.00,590.00,575.00,575.00,11082300 04/12/19,DPNS,330.00,330.00,330.00,330.00,1800 04/12/19,DPUM,131.00,132.00,125.00,125.00,37200 04/12/19,DSFI,125.00,125.00,123.00,124.00,199600 04/12/19,DSNG,396.00,396.00,388.00,390.00,516900 04/12/19,DSSA,14525.00,14525.00,14500.00,14500.00,200 04/12/19,DUCK,1400.00,1400.00,1380.00,1400.00,22000 04/12/19,DUTI,6900.00,6900.00,6900.00,6900.00,0 04/12/19,DVLA,2120.00,2120.00,2090.00,2090.00,85300 04/12/19,DWGL,95.00,98.00,94.00,94.00,486400 04/12/19,DWGL-W,25.00,28.00,25.00,25.00,5890100 04/12/19,DYAN,115.00,115.00,109.00,109.00,20105500 04/12/19,ECII,840.00,1095.00,840.00,1095.00,5200 04/12/19,EKAD,825.00,830.00,820.00,820.00,45700 04/12/19,ELSA,372.00,386.00,370.00,378.00,50881800 04/12/19,ELTY,50.00,50.00,50.00,50.00,5400 04/12/19,EMDE,250.00,250.00,246.00,250.00,29600 04/12/19,EMTK,8025.00,8200.00,8000.00,8200.00,900 04/12/19,ENRG,59.00,61.00,57.00,58.00,36348400 04/12/19,EPMT,2350.00,2350.00,2350.00,2350.00,100 04/12/19,ERAA,1630.00,1655.00,1615.00,1630.00,14809400 04/12/19,ERTX,126.00,155.00,120.00,121.00,143400 04/12/19,ESSA,370.00,370.00,364.00,366.00,10334900 04/12/19,ESTI,90.00,90.00,86.00,90.00,338500 04/12/19,ETWA,77.00,77.00,77.00,77.00,0 04/12/19,EXCL,2710.00,2890.00,2710.00,2820.00,31323800 04/12/19,FAST,1900.00,1900.00,1900.00,1900.00,200 04/12/19,FASW,8225.00,8225.00,8000.00,8200.00,52800 04/12/19,FILM,810.00,825.00,770.00,800.00,2379900 04/12/19,FINN,50.00,50.00,50.00,50.00,319800 04/12/19,FIRE,6250.00,6250.00,6175.00,6175.00,6642700 04/12/19,FIRE-W,6100.00,6100.00,6100.00,6100.00,0 04/12/19,FISH,3740.00,3740.00,3740.00,3740.00,0 04/12/19,FMII,685.00,685.00,685.00,685.00,1800 04/12/19,FOOD,191.00,195.00,180.00,194.00,858100 04/12/19,FORU,104.00,104.00,104.00,104.00,0 04/12/19,FORZ,765.00,765.00,745.00,750.00,12188000 04/12/19,FORZ-W,500.00,500.00,500.00,500.00,0 04/12/19,FPNI,165.00,170.00,162.00,166.00,2913700 04/12/19,FREN,246.00,258.00,242.00,252.00,66988600 04/12/19,FREN-W,116.00,123.00,116.00,118.00,2716400 04/12/19,GAMA,51.00,51.00,50.00,50.00,4007700 04/12/19,GDST,95.00,95.00,93.00,94.00,88000 04/12/19,GDYR,2040.00,2040.00,1895.00,1925.00,43200 04/12/19,GEMA,348.00,348.00,348.00,348.00,60000 04/12/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 04/12/19,GGRM,78200.00,78325.00,77325.00,77525.00,711300 04/12/19,GHON,1310.00,1310.00,1310.00,1310.00,0 04/12/19,GIAA,446.00,446.00,426.00,438.00,35059100 04/12/19,GJTL,665.00,675.00,655.00,660.00,1600100 04/12/19,GLOB,380.00,386.00,370.00,374.00,1500 04/12/19,GMCW,860.00,860.00,860.00,860.00,0 04/12/19,GMFI,250.00,252.00,244.00,248.00,3878800 04/12/19,GMTD,19900.00,19900.00,19900.00,19900.00,100 04/12/19,GOLD,500.00,535.00,498.00,505.00,3000 04/12/19,GOLL,50.00,50.00,50.00,50.00,0 04/12/19,GOOD,1760.00,1760.00,1750.00,1750.00,19400 04/12/19,GPRA,99.00,99.00,98.00,98.00,73200 04/12/19,GREN,328.00,328.00,328.00,328.00,0 04/12/19,GSMF,112.00,112.00,112.00,112.00,200 04/12/19,GTBO,224.00,224.00,206.00,210.00,45500 04/12/19,GWSA,202.00,210.00,202.00,206.00,16600 04/12/19,GZCO,54.00,55.00,53.00,55.00,1152200 04/12/19,HADE,50.00,50.00,50.00,50.00,0 04/12/19,HDFA,152.00,160.00,152.00,160.00,400 04/12/19,HDTX,124.00,124.00,120.00,120.00,2400 04/12/19,HEAL,3330.00,3350.00,3290.00,3320.00,50400 04/12/19,HELI,133.00,140.00,130.00,133.00,1234700 04/12/19,HELI-W,22.00,25.00,22.00,23.00,9969000 04/12/19,HERO,950.00,950.00,950.00,950.00,200 04/12/19,HEXA,3060.00,3080.00,3060.00,3060.00,12200 04/12/19,HITS,675.00,675.00,670.00,675.00,5500 04/12/19,HKMU,350.00,354.00,350.00,352.00,13578500 04/12/19,HMSP,3540.00,3610.00,3540.00,3610.00,11048700 04/12/19,HOKI,630.00,635.00,615.00,620.00,14275600 04/12/19,HOKI-W,560.00,610.00,400.00,610.00,32900 04/12/19,HOME,89.00,89.00,84.00,84.00,12219400 04/12/19,HOTL,111.00,111.00,101.00,111.00,2836700 04/12/19,HRME,178.00,178.00,178.00,178.00,55400 04/12/19,HRTA,252.00,252.00,248.00,248.00,69300 04/12/19,HRUM,1350.00,1370.00,1295.00,1315.00,3799500 04/12/19,IATA,50.00,50.00,50.00,50.00,0 04/12/19,IBFN,222.00,222.00,222.00,222.00,0 04/12/19,IBFN-W,39.00,51.00,39.00,46.00,1400 04/12/19,IBST,8300.00,8300.00,8300.00,8300.00,0 04/12/19,ICBP,9050.00,9075.00,8950.00,9050.00,7711200 04/12/19,ICON,96.00,96.00,96.00,96.00,62000 04/12/19,IDPR,448.00,448.00,440.00,440.00,10300 04/12/19,IGAR,376.00,380.00,374.00,374.00,700 04/12/19,IIKP,161.00,161.00,153.00,155.00,662461700 04/12/19,IKAI,187.00,188.00,179.00,179.00,8861000 04/12/19,IKBI,292.00,292.00,248.00,252.00,894800 04/12/19,IMAS,2520.00,2590.00,2520.00,2550.00,71300 04/12/19,IMJS,610.00,640.00,610.00,630.00,1048500 04/12/19,IMPC,850.00,870.00,825.00,870.00,532200 04/12/19,INAF,4000.00,4010.00,3910.00,3930.00,19600 04/12/19,INAI,448.00,448.00,430.00,430.00,6000 04/12/19,INCF,460.00,580.00,460.00,580.00,772800 04/12/19,INCI,500.00,525.00,500.00,520.00,77800 04/12/19,INCO,3350.00,3360.00,3310.00,3350.00,4168900 04/12/19,INDF,6150.00,6400.00,6150.00,6325.00,18944000 04/12/19,INDR,4880.00,4900.00,4780.00,4800.00,11800 04/12/19,INDS,2010.00,2080.00,2010.00,2010.00,14500 04/12/19,INDX,76.00,80.00,75.00,77.00,133600 04/12/19,INDY,1750.00,1770.00,1730.00,1740.00,6123100 04/12/19,INKP,8000.00,8075.00,7775.00,8025.00,5876400 04/12/19,INPC,71.00,72.00,71.00,72.00,100500 04/12/19,INPC-W,10.00,10.00,9.00,9.00,6688700 04/12/19,INPP,840.00,840.00,840.00,840.00,100 04/12/19,INPS,3190.00,3200.00,3190.00,3200.00,245500 04/12/19,INRU,700.00,700.00,700.00,700.00,0 04/12/19,INTA,470.00,478.00,464.00,478.00,33700 04/12/19,INTA-W,286.00,286.00,286.00,286.00,0 04/12/19,INTD,146.00,175.00,146.00,166.00,20600 04/12/19,INTP,21475.00,21800.00,20850.00,21100.00,1302200 04/12/19,IPCC,1325.00,1325.00,1320.00,1320.00,2300 04/12/19,IPCM,374.00,378.00,362.00,368.00,2362200 04/12/19,IPOL,95.00,96.00,95.00,95.00,66200 04/12/19,ISAT,2560.00,2770.00,2550.00,2730.00,11929500 04/12/19,ISSP,100.00,107.00,100.00,103.00,16320500 04/12/19,ITMA,800.00,800.00,800.00,800.00,200 04/12/19,ITMG,20200.00,20575.00,20100.00,20425.00,2264500 04/12/19,ITTG,82.00,82.00,82.00,82.00,0 04/12/19,JAWA,130.00,130.00,130.00,130.00,2000 04/12/19,JAYA,147.00,160.00,140.00,140.00,42401700 04/12/19,JAYA-W,51.00,51.00,44.00,44.00,15876000 04/12/19,JECC,6150.00,6150.00,6150.00,6150.00,0 04/12/19,JGLE,50.00,50.00,50.00,50.00,0 04/12/19,JIHD,480.00,480.00,480.00,480.00,17800 04/12/19,JKON,384.00,384.00,380.00,380.00,200300 04/12/19,JKSW,61.00,61.00,55.00,55.00,117600 04/12/19,JMAS,860.00,860.00,860.00,860.00,0 04/12/19,JPFA,1740.00,1740.00,1685.00,1720.00,22661400 04/12/19,JRPT,595.00,595.00,590.00,590.00,3121800 04/12/19,JSKY,1415.00,1505.00,1415.00,1485.00,5346700 04/12/19,JSMR,5950.00,6050.00,5950.00,6000.00,4506400 04/12/19,JSPT,1335.00,1335.00,1335.00,1335.00,0 04/12/19,JTPE,790.00,795.00,785.00,795.00,1709100 04/12/19,KAEF,3610.00,3620.00,3520.00,3580.00,231700 04/12/19,KARW,86.00,86.00,81.00,85.00,21200 04/12/19,KBLI,336.00,336.00,326.00,328.00,10133400 04/12/19,KBLM,226.00,226.00,224.00,226.00,10200 04/12/19,KBLV,470.00,470.00,470.00,470.00,400 04/12/19,KBRI,50.00,50.00,50.00,50.00,0 04/12/19,KDSI,965.00,985.00,965.00,975.00,2100 04/12/19,KIAS,100.00,100.00,100.00,100.00,0 04/12/19,KICI,284.00,284.00,284.00,284.00,100 04/12/19,KIJA,244.00,248.00,244.00,246.00,2638300 04/12/19,KINO,2490.00,2490.00,2460.00,2490.00,31900 04/12/19,KIOS,1470.00,1470.00,1110.00,1110.00,41500 04/12/19,KIOS-W,730.00,730.00,730.00,730.00,100 04/12/19,KKGI,266.00,286.00,264.00,264.00,192300 04/12/19,KLBF,1515.00,1515.00,1490.00,1495.00,39969300 04/12/19,KMTR,322.00,324.00,320.00,322.00,38700 04/12/19,KOBX,174.00,177.00,170.00,172.00,413200 04/12/19,KOIN,206.00,216.00,206.00,216.00,6200 04/12/19,KONI,276.00,276.00,276.00,276.00,300 04/12/19,KOPI,655.00,655.00,640.00,640.00,48700 04/12/19,KPAL,270.00,270.00,256.00,270.00,58800 04/12/19,KPAL-W,101.00,101.00,101.00,101.00,20100 04/12/19,KPAS,170.00,170.00,162.00,163.00,18942100 04/12/19,KPAS-W,46.00,46.00,44.00,45.00,548500 04/12/19,KPIG,130.00,130.00,130.00,130.00,120900 04/12/19,KRAH,2310.00,2320.00,2150.00,2170.00,21600 04/12/19,KRAS,450.00,450.00,434.00,436.00,8912200 04/12/19,KREN,585.00,590.00,580.00,585.00,69938300 04/12/19,LAND,960.00,1000.00,960.00,985.00,325500 04/12/19,LAPD,50.00,50.00,50.00,50.00,0 04/12/19,LCGP,118.00,121.00,115.00,115.00,1281700 04/12/19,LCKM,326.00,328.00,326.00,328.00,28300 04/12/19,LEAD,58.00,58.00,56.00,56.00,13184400 04/12/19,LINK,4230.00,4230.00,4180.00,4220.00,2050300 04/12/19,LION,570.00,570.00,570.00,570.00,0 04/12/19,LMAS,64.00,64.00,58.00,59.00,272800 04/12/19,LMPI,144.00,155.00,144.00,155.00,700 04/12/19,LMSH,620.00,620.00,620.00,620.00,0 04/12/19,LPCK,1885.00,1885.00,1830.00,1840.00,279400 04/12/19,LPGI,3000.00,3000.00,3000.00,3000.00,0 04/12/19,LPIN,1000.00,1000.00,1000.00,1000.00,100 04/12/19,LPKR,306.00,310.00,304.00,308.00,68885000 04/12/19,LPLI,138.00,138.00,138.00,138.00,0 04/12/19,LPPF,3800.00,3850.00,3700.00,3730.00,4540700 04/12/19,LPPS,103.00,104.00,101.00,104.00,13900 04/12/19,LRNA,106.00,106.00,106.00,106.00,100 04/12/19,LSIP,1120.00,1130.00,1100.00,1110.00,6950000 04/12/19,LTLS,645.00,675.00,635.00,655.00,90800 04/12/19,LUCK,725.00,790.00,710.00,740.00,3519700 04/12/19,MABA,60.00,61.00,58.00,59.00,1191815600 04/12/19,MAGP,50.00,50.00,50.00,50.00,0 04/12/19,MAIN,1295.00,1295.00,1230.00,1240.00,9266400 04/12/19,MAMI,145.00,147.00,142.00,146.00,172639400 04/12/19,MAMIP,600.00,600.00,600.00,600.00,0 04/12/19,MAPA,6300.00,6550.00,6000.00,6300.00,5235400 04/12/19,MAPB,1805.00,1805.00,1805.00,1805.00,2500 04/12/19,MAPI,990.00,990.00,940.00,960.00,12646300 04/12/19,MARI,258.00,280.00,246.00,252.00,7871200 04/12/19,MARK,490.00,492.00,486.00,486.00,2481000 04/12/19,MASA,815.00,820.00,815.00,820.00,1700900 04/12/19,MAYA,8000.00,8000.00,8000.00,8000.00,0 04/12/19,MBAP,2760.00,2760.00,2720.00,2720.00,15500 04/12/19,MBSS,560.00,565.00,545.00,560.00,1040100 04/12/19,MBTO,138.00,138.00,128.00,133.00,7200 04/12/19,MCAS,3680.00,3710.00,3680.00,3690.00,3676700 04/12/19,MCOR,152.00,154.00,150.00,153.00,436400 04/12/19,MDIA,127.00,133.00,126.00,131.00,262800 04/12/19,MDKA,3850.00,3940.00,3800.00,3910.00,2588500 04/12/19,MDKI,236.00,236.00,230.00,236.00,3000 04/12/19,MDLN,264.00,264.00,256.00,258.00,1640700 04/12/19,MDRN,50.00,50.00,50.00,50.00,0 04/12/19,MEDC,850.00,850.00,835.00,840.00,11790600 04/12/19,MEDC-W,260.00,262.00,252.00,252.00,1015200 04/12/19,MEGA,4600.00,5900.00,4600.00,5900.00,3800 04/12/19,MERK,4020.00,4020.00,4010.00,4010.00,37200 04/12/19,META,200.00,202.00,200.00,202.00,261200 04/12/19,MFIN,1035.00,1070.00,1035.00,1070.00,37200 04/12/19,MFMI,740.00,740.00,570.00,630.00,1400 04/12/19,MGNA,50.00,50.00,50.00,50.00,100 04/12/19,MGRO,925.00,935.00,920.00,920.00,4782500 04/12/19,MICE,426.00,426.00,426.00,426.00,200 04/12/19,MIDI,1020.00,1020.00,1020.00,1020.00,0 04/12/19,MIKA,2050.00,2070.00,2040.00,2040.00,1787400 04/12/19,MINA,1355.00,1355.00,1255.00,1325.00,3493600 04/12/19,MIRA,50.00,50.00,50.00,50.00,100 04/12/19,MITI,51.00,51.00,51.00,51.00,0 04/12/19,MKNT,174.00,175.00,166.00,174.00,866800 04/12/19,MKPI,15000.00,15000.00,15000.00,15000.00,100 04/12/19,MLBI,20425.00,20425.00,20000.00,20100.00,15300 04/12/19,MLIA,1575.00,1585.00,1565.00,1565.00,1919800 04/12/19,MLPL,118.00,119.00,117.00,118.00,1843900 04/12/19,MLPT,1360.00,1360.00,1360.00,1360.00,0 04/12/19,MMLP,410.00,428.00,410.00,428.00,23000 04/12/19,MNCN,810.00,810.00,785.00,790.00,15658400 04/12/19,MOLI,1120.00,1120.00,1120.00,1120.00,50000 04/12/19,MPMX,1120.00,1150.00,1120.00,1135.00,3598100 04/12/19,MPOW,116.00,118.00,116.00,117.00,64600 04/12/19,MPPA,208.00,214.00,200.00,200.00,5562900 04/12/19,MPRO,795.00,795.00,795.00,795.00,0 04/12/19,MRAT,168.00,168.00,162.00,166.00,2200 04/12/19,MREI,6400.00,6400.00,6400.00,6400.00,100 04/12/19,MSIN,286.00,286.00,278.00,286.00,776500 04/12/19,MSKY,985.00,990.00,950.00,980.00,125300 04/12/19,MTDL,1080.00,1125.00,1080.00,1120.00,13883100 04/12/19,MTFN,50.00,50.00,50.00,50.00,0 04/12/19,MTLA,430.00,452.00,430.00,452.00,938900 04/12/19,MTPS,750.00,750.00,750.00,750.00,1227600 04/12/19,MTPS-W,212.00,242.00,138.00,196.00,17316700 04/12/19,MTRA,376.00,380.00,376.00,376.00,90100 04/12/19,MTSM,232.00,242.00,232.00,242.00,200 04/12/19,MTWI,67.00,67.00,67.00,67.00,100 04/12/19,MYOH,1250.00,1280.00,1240.00,1280.00,197500 04/12/19,MYOR,2540.00,2540.00,2510.00,2540.00,828800 04/12/19,MYRX,101.00,102.00,100.00,100.00,512208700 04/12/19,MYRXP,50.00,50.00,50.00,50.00,1000 04/12/19,MYTX,81.00,81.00,75.00,80.00,185100 04/12/19,NAGA,250.00,256.00,248.00,254.00,3886200 04/12/19,NASA,640.00,650.00,640.00,650.00,2449200 04/12/19,NASA-W,510.00,600.00,510.00,600.00,2700 04/12/19,NATO,705.00,705.00,695.00,705.00,9514600 04/12/19,NATO-W,400.00,402.00,400.00,402.00,11000 04/12/19,NELY,157.00,165.00,157.00,160.00,530700 04/12/19,NFCX,2900.00,2930.00,2880.00,2900.00,2356700 04/12/19,NICK,300.00,308.00,298.00,306.00,38300 04/12/19,NIKL,2400.00,2400.00,2350.00,2390.00,35600 04/12/19,NIPS,388.00,388.00,386.00,388.00,1828000 04/12/19,NIRO,130.00,130.00,130.00,130.00,1175200 04/12/19,NISP,890.00,900.00,885.00,885.00,23000 04/12/19,NOBU,1000.00,1000.00,1000.00,1000.00,0 04/12/19,NRCA,402.00,410.00,402.00,404.00,338500 04/12/19,NUSA,75.00,78.00,75.00,76.00,997725400 04/12/19,NUSA-W,18.00,18.00,16.00,16.00,8722400 04/12/19,OASA,266.00,276.00,266.00,276.00,800 04/12/19,OCAP,2100.00,2100.00,2100.00,2100.00,0 04/12/19,OKAS,145.00,145.00,145.00,145.00,0 04/12/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 04/12/19,PADI,710.00,750.00,680.00,730.00,63600 04/12/19,PALM,250.00,252.00,250.00,250.00,1400 04/12/19,PANI,123.00,123.00,115.00,116.00,42000 04/12/19,PANR,386.00,390.00,386.00,390.00,1330400 04/12/19,PANS,1300.00,1385.00,1300.00,1340.00,15400 04/12/19,PBID,1080.00,1085.00,1065.00,1085.00,95600 04/12/19,PBRX,545.00,545.00,535.00,545.00,150600 04/12/19,PBSA,670.00,695.00,635.00,695.00,9300 04/12/19,PCAR,4500.00,4500.00,4500.00,4500.00,3800 04/12/19,PDES,1330.00,1330.00,1330.00,1330.00,0 04/12/19,PEGE,172.00,172.00,172.00,172.00,100 04/12/19,PEHA,2150.00,2160.00,2150.00,2150.00,43700 04/12/19,PGAS,2250.00,2310.00,2250.00,2280.00,21309400 04/12/19,PGLI,320.00,320.00,320.00,320.00,0 04/12/19,PICO,288.00,288.00,272.00,286.00,3000 04/12/19,PJAA,1285.00,1285.00,1285.00,1285.00,700 04/12/19,PKPK,91.00,92.00,89.00,90.00,344700 04/12/19,PLAS,50.00,50.00,50.00,50.00,0 04/12/19,PLIN,3800.00,3800.00,3800.00,3800.00,0 04/12/19,PNBN,1310.00,1310.00,1230.00,1255.00,9133400 04/12/19,PNBS,62.00,63.00,61.00,61.00,1982300 04/12/19,PNIN,1195.00,1200.00,1165.00,1180.00,454700 04/12/19,PNLF,376.00,378.00,350.00,356.00,75189500 04/12/19,PNSE,635.00,635.00,635.00,635.00,100 04/12/19,POLA,1465.00,1465.00,1460.00,1465.00,2700 04/12/19,POLA-W,900.00,900.00,900.00,900.00,100 04/12/19,POLI,1160.00,1160.00,1050.00,1135.00,36000 04/12/19,POLL,1330.00,1330.00,1330.00,1330.00,100 04/12/19,POLY,147.00,147.00,142.00,142.00,1711700 04/12/19,POOL,2440.00,2540.00,2420.00,2510.00,72127500 04/12/19,POOL-W,4010.00,4010.00,4010.00,4010.00,0 04/12/19,PORT,560.00,560.00,560.00,560.00,0 04/12/19,POWR,935.00,935.00,915.00,930.00,263400 04/12/19,PPRE,418.00,418.00,410.00,414.00,7597200 04/12/19,PPRO,138.00,141.00,138.00,139.00,18064000 04/12/19,PRAS,179.00,180.00,179.00,180.00,101700 04/12/19,PRDA,2860.00,2860.00,2810.00,2860.00,9100 04/12/19,PRIM,456.00,456.00,454.00,454.00,31000 04/12/19,PRIM-W,51.00,51.00,49.00,49.00,13200 04/12/19,PSAB,189.00,191.00,188.00,188.00,975300 04/12/19,PSDN,230.00,230.00,230.00,230.00,0 04/12/19,PSKT,50.00,50.00,50.00,50.00,0 04/12/19,PSKT-W,25.00,25.00,25.00,25.00,0 04/12/19,PSSI,167.00,169.00,165.00,168.00,2779300 04/12/19,PTBA,4040.00,4040.00,4010.00,4030.00,8177800 04/12/19,PTIS,306.00,306.00,306.00,306.00,100 04/12/19,PTPP,2250.00,2270.00,2230.00,2250.00,13236900 04/12/19,PTRO,1790.00,1795.00,1780.00,1790.00,137300 04/12/19,PTSN,1200.00,1200.00,1145.00,1155.00,126500 04/12/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 04/12/19,PUDP,360.00,366.00,360.00,362.00,4100 04/12/19,PWON,700.00,730.00,700.00,730.00,45107500 04/12/19,PYFA,195.00,195.00,195.00,195.00,0 04/12/19,PZZA,1215.00,1215.00,1200.00,1215.00,42200 04/12/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 04/12/19,R-LQ45X,1045.00,1045.00,1045.00,1045.00,0 04/12/19,RAJA,298.00,348.00,284.00,284.00,34678400 04/12/19,RALS,1775.00,1835.00,1775.00,1800.00,3954000 04/12/19,RANC,398.00,398.00,398.00,398.00,100 04/12/19,RBMS,90.00,95.00,90.00,93.00,1909700 04/12/19,RDTX,6975.00,6975.00,6300.00,6550.00,16900 04/12/19,RELI,240.00,244.00,238.00,238.00,65000 04/12/19,RICY,190.00,191.00,190.00,191.00,4300 04/12/19,RIGS,302.00,316.00,302.00,304.00,42300 04/12/19,RIMO,132.00,132.00,129.00,131.00,755242700 04/12/19,RISE,480.00,480.00,464.00,480.00,1977800 04/12/19,RMBA,350.00,350.00,350.00,350.00,10000 04/12/19,RODA,428.00,446.00,384.00,384.00,4448200 04/12/19,ROTI,1265.00,1290.00,1255.00,1290.00,675600 04/12/19,RUIS,254.00,254.00,254.00,254.00,0 04/12/19,SAFE,210.00,212.00,200.00,206.00,381100 04/12/19,SAME,555.00,565.00,550.00,555.00,1421300 04/12/19,SAPX,740.00,740.00,740.00,740.00,0 04/12/19,SATU,117.00,117.00,112.00,112.00,892500 04/12/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 04/12/19,SCCO,9000.00,9400.00,8975.00,9000.00,79000 04/12/19,SCMA,1725.00,1745.00,1700.00,1730.00,3313800 04/12/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 04/12/19,SDMU,54.00,55.00,52.00,54.00,981900 04/12/19,SDPC,110.00,114.00,110.00,112.00,33700 04/12/19,SDRA,850.00,850.00,840.00,850.00,59000 04/12/19,SGRO,2320.00,2320.00,2300.00,2300.00,10800 04/12/19,SHID,3360.00,3360.00,3360.00,3360.00,100 04/12/19,SHIP,805.00,805.00,800.00,805.00,2059200 04/12/19,SIAP,83.00,83.00,83.00,83.00,0 04/12/19,SIDO,1020.00,1030.00,1005.00,1020.00,1835200 04/12/19,SILO,3900.00,4050.00,3900.00,3960.00,160800 04/12/19,SIMA,98.00,103.00,94.00,96.00,15374900 04/12/19,SIMP,436.00,436.00,424.00,426.00,3919300 04/12/19,SIPD,810.00,810.00,810.00,810.00,0 04/12/19,SKBM,468.00,468.00,400.00,406.00,7600 04/12/19,SKLT,1500.00,1500.00,1500.00,1500.00,100 04/12/19,SKRN,408.00,418.00,404.00,404.00,635600 04/12/19,SKYB,284.00,284.00,284.00,284.00,0 04/12/19,SMAR,4120.00,4120.00,4120.00,4120.00,0 04/12/19,SMBR,1120.00,1170.00,1095.00,1170.00,450400 04/12/19,SMCB,1830.00,1855.00,1795.00,1810.00,179500 04/12/19,SMDM,150.00,160.00,140.00,140.00,2476600 04/12/19,SMDR,316.00,316.00,308.00,312.00,577100 04/12/19,SMGR,13575.00,13775.00,12850.00,13000.00,7836900 04/12/19,SMMA,9700.00,9700.00,9700.00,9700.00,0 04/12/19,SMMT,167.00,167.00,159.00,166.00,15500 04/12/19,SMRA,1185.00,1205.00,1165.00,1190.00,19404600 04/12/19,SMRU,294.00,294.00,280.00,280.00,480400 04/12/19,SMSM,1535.00,1540.00,1455.00,1470.00,3625000 04/12/19,SOCI,160.00,164.00,160.00,163.00,1464500 04/12/19,SONA,5300.00,5300.00,5300.00,5300.00,0 04/12/19,SOSS,458.00,458.00,420.00,420.00,2300 04/12/19,SOSS-W,37.00,38.00,36.00,37.00,216400 04/12/19,SOTS,242.00,242.00,190.00,236.00,81100 04/12/19,SOTS-W,51.00,64.00,51.00,55.00,10000 04/12/19,SPMA,258.00,258.00,250.00,250.00,243200 04/12/19,SPTO,905.00,905.00,900.00,900.00,4439500 04/12/19,SQMI,246.00,248.00,240.00,240.00,1280100 04/12/19,SRAJ,194.00,208.00,194.00,208.00,5100 04/12/19,SRIL,338.00,338.00,334.00,336.00,5616900 04/12/19,SRSN,66.00,66.00,64.00,64.00,911800 04/12/19,SRTG,3860.00,3860.00,3760.00,3760.00,16300 04/12/19,SSIA,555.00,560.00,545.00,560.00,16196600 04/12/19,SSMS,1050.00,1050.00,1000.00,1045.00,20826500 04/12/19,SSTM,320.00,340.00,320.00,340.00,8000 04/12/19,STAR,100.00,104.00,97.00,99.00,29920900 04/12/19,STTP,3300.00,3300.00,3300.00,3300.00,0 04/12/19,SUGI,50.00,50.00,50.00,50.00,0 04/12/19,SULI,95.00,97.00,94.00,94.00,1453000 04/12/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 04/12/19,SURE,2490.00,2550.00,2490.00,2550.00,526400 04/12/19,SWAT,120.00,122.00,119.00,119.00,2230800 04/12/19,TALF,294.00,370.00,294.00,312.00,3400 04/12/19,TAMU,4450.00,4460.00,4430.00,4430.00,3046700 04/12/19,TARA,740.00,780.00,730.00,755.00,39470700 04/12/19,TAXI,90.00,90.00,90.00,90.00,0 04/12/19,TBIG,3910.00,3910.00,3760.00,3800.00,2152000 04/12/19,TBLA,870.00,870.00,845.00,855.00,622600 04/12/19,TBMS,880.00,890.00,880.00,880.00,2200 04/12/19,TCID,16350.00,16350.00,16350.00,16350.00,0 04/12/19,TCPI,4510.00,5200.00,4500.00,4550.00,3286000 04/12/19,TDPM,296.00,296.00,282.00,294.00,12987600 04/12/19,TELE,735.00,735.00,705.00,705.00,1100 04/12/19,TFCO,660.00,690.00,660.00,690.00,500 04/12/19,TGKA,3700.00,3700.00,3700.00,3700.00,0 04/12/19,TGRA,775.00,780.00,770.00,780.00,32019500 04/12/19,TIFA,176.00,176.00,176.00,176.00,100 04/12/19,TINS,1370.00,1370.00,1295.00,1320.00,26631300 04/12/19,TIRA,230.00,246.00,230.00,246.00,200 04/12/19,TIRT,71.00,75.00,71.00,72.00,2300 04/12/19,TKIM,10325.00,10550.00,10275.00,10550.00,623700 04/12/19,TLKM,3820.00,3870.00,3810.00,3830.00,64475500 04/12/19,TMAS,770.00,770.00,770.00,770.00,5000 04/12/19,TMPI,50.00,50.00,50.00,50.00,0 04/12/19,TMPO,179.00,210.00,170.00,170.00,5600 04/12/19,TNCA,312.00,320.00,308.00,308.00,400 04/12/19,TOBA,1525.00,1590.00,1525.00,1590.00,11100 04/12/19,TOPS,730.00,735.00,705.00,730.00,4904800 04/12/19,TOTL,595.00,595.00,590.00,590.00,243500 04/12/19,TOTO,400.00,400.00,396.00,396.00,22000 04/12/19,TOWR,745.00,750.00,700.00,720.00,57776100 04/12/19,TPIA,5175.00,5325.00,5175.00,5225.00,2992000 04/12/19,TPMA,280.00,280.00,260.00,260.00,3700 04/12/19,TRAM,109.00,110.00,106.00,109.00,1242914000 04/12/19,TRAM-W,52.00,53.00,51.00,51.00,89900 04/12/19,TRIL,50.00,50.00,50.00,50.00,10500 04/12/19,TRIM,140.00,140.00,140.00,140.00,0 04/12/19,TRIO,220.00,220.00,220.00,220.00,0 04/12/19,TRIS,276.00,276.00,276.00,276.00,100 04/12/19,TRST,410.00,410.00,410.00,410.00,0 04/12/19,TRUK,117.00,117.00,115.00,115.00,1511500 04/12/19,TRUS,320.00,320.00,314.00,320.00,4800 04/12/19,TSPC,1775.00,1800.00,1760.00,1785.00,136600 04/12/19,TUGU,2720.00,2720.00,2720.00,2720.00,32100 04/12/19,TURI,1155.00,1155.00,1155.00,1155.00,600 04/12/19,ULTJ,1225.00,1230.00,1220.00,1220.00,18100 04/12/19,UNIC,5200.00,5300.00,5000.00,5225.00,5800 04/12/19,UNIT,210.00,210.00,210.00,210.00,63700 04/12/19,UNSP,116.00,116.00,114.00,115.00,157300 04/12/19,UNTR,25450.00,25650.00,25450.00,25625.00,2654400 04/12/19,UNVR,48500.00,49450.00,48450.00,49450.00,1194200 04/12/19,URBN,2300.00,2300.00,2290.00,2300.00,94600 04/12/19,URBN-W,75.00,76.00,51.00,65.00,3484100 04/12/19,VICO,107.00,107.00,100.00,103.00,13100 04/12/19,VINS,100.00,103.00,100.00,103.00,900 04/12/19,VINS-W,34.00,38.00,32.00,36.00,55600 04/12/19,VIVA,154.00,161.00,152.00,154.00,50493400 04/12/19,VOKS,286.00,292.00,284.00,290.00,2026200 04/12/19,VRNA,120.00,120.00,120.00,120.00,73300 04/12/19,WAPO,85.00,90.00,85.00,90.00,40400 04/12/19,WEGE,410.00,416.00,398.00,402.00,51339200 04/12/19,WEHA,141.00,142.00,141.00,142.00,2101800 04/12/19,WICO,620.00,620.00,620.00,620.00,0 04/12/19,WIIM,252.00,254.00,248.00,250.00,4751600 04/12/19,WIKA,2150.00,2180.00,2130.00,2130.00,24281400 04/12/19,WINS,216.00,228.00,216.00,228.00,28100 04/12/19,WOMF,362.00,364.00,354.00,358.00,141300 04/12/19,WOOD,830.00,840.00,815.00,815.00,8338000 04/12/19,WSBP,408.00,424.00,406.00,422.00,190058500 04/12/19,WSKT,1990.00,2010.00,1985.00,2000.00,32415200 04/12/19,WTON,610.00,615.00,600.00,605.00,19719200 04/12/19,XBID,546.00,546.00,546.00,546.00,0 04/12/19,XBLQ,500.00,500.00,500.00,500.00,0 04/12/19,XBNI,1114.00,1114.00,1114.00,1114.00,0 04/12/19,XBSK,392.00,392.00,392.00,392.00,0 04/12/19,XCID,67.00,68.00,65.00,67.00,758500 04/12/19,XCIS,105.00,105.00,105.00,105.00,35000 04/12/19,XDIF,509.00,509.00,509.00,509.00,0 04/12/19,XIHD,521.00,521.00,521.00,521.00,400 04/12/19,XIIC,1145.00,1145.00,1145.00,1145.00,100 04/12/19,XIIF,700.00,706.00,700.00,706.00,4400 04/12/19,XIIT,565.00,565.00,565.00,565.00,2800 04/12/19,XIJI,709.00,709.00,709.00,709.00,400 04/12/19,XIPI,177.00,177.00,174.00,174.00,200 04/12/19,XISB,398.00,398.00,398.00,398.00,0 04/12/19,XISC,785.00,785.00,785.00,785.00,0 04/12/19,XISI,366.00,366.00,366.00,366.00,0 04/12/19,XISR,405.00,406.00,405.00,406.00,70000 04/12/19,XMTS,531.00,531.00,531.00,531.00,0 04/12/19,XPDV,498.00,498.00,498.00,498.00,0 04/12/19,XPES,452.00,452.00,452.00,452.00,0 04/12/19,XPFT,548.00,548.00,548.00,548.00,0 04/12/19,XPID,545.00,545.00,545.00,545.00,0 04/12/19,XPLC,514.00,514.00,514.00,514.00,0 04/12/19,XPLQ,544.00,544.00,544.00,544.00,0 04/12/19,XPMI,1004.00,1006.00,1004.00,1006.00,4100 04/12/19,XPSG,451.00,451.00,451.00,451.00,0 04/12/19,XSBC,114.00,114.00,114.00,114.00,0 04/12/19,YELO,276.00,276.00,264.00,270.00,661900 04/12/19,YELO-W,49.00,49.00,46.00,47.00,795100 04/12/19,YPAS,570.00,570.00,570.00,570.00,0 04/12/19,YULE,144.00,144.00,144.00,144.00,100 04/12/19,ZBRA,50.00,50.00,50.00,50.00,0 04/12/19,ZINC,555.00,575.00,535.00,560.00,127247700 04/12/19,ZONE,498.00,500.00,490.00,496.00,108000