,,,,,, 04/29/19,AALI,10625.00,11000.00,10625.00,10800.00,1105700 04/29/19,ABBA,155.00,157.00,144.00,146.00,36957100 04/29/19,ABDA,6900.00,6900.00,6900.00,6900.00,100 04/29/19,ABMM,2040.00,2040.00,2040.00,2040.00,0 04/29/19,ACES,1555.00,1575.00,1545.00,1550.00,28634900 04/29/19,ACST,1585.00,1590.00,1580.00,1590.00,705200 04/29/19,ADES,1075.00,1095.00,1050.00,1085.00,21600 04/29/19,ADHI,1745.00,1780.00,1730.00,1760.00,13843600 04/29/19,ADMF,9950.00,10050.00,9950.00,10050.00,326200 04/29/19,ADMG,310.00,312.00,308.00,310.00,411800 04/29/19,ADRO,1290.00,1315.00,1280.00,1315.00,37698700 04/29/19,AGII,550.00,550.00,545.00,550.00,147500 04/29/19,AGRO,322.00,326.00,320.00,322.00,1453300 04/29/19,AGRS,314.00,318.00,302.00,318.00,704300 04/29/19,AHAP,61.00,68.00,61.00,68.00,1500 04/29/19,AIMS,180.00,180.00,180.00,180.00,0 04/29/19,AISA,168.00,168.00,168.00,168.00,0 04/29/19,AKKU,50.00,50.00,50.00,50.00,100 04/29/19,AKPI,590.00,590.00,590.00,590.00,100 04/29/19,AKRA,4470.00,4550.00,4440.00,4550.00,5893300 04/29/19,AKSI,296.00,304.00,296.00,304.00,2100 04/29/19,ALDO,320.00,356.00,320.00,330.00,34100 04/29/19,ALKA,404.00,404.00,384.00,384.00,3300 04/29/19,ALMI,535.00,535.00,525.00,525.00,52400 04/29/19,ALTO,390.00,390.00,356.00,390.00,1900 04/29/19,AMAG,300.00,300.00,300.00,300.00,0 04/29/19,AMFG,5625.00,5625.00,5625.00,5625.00,100 04/29/19,AMIN,436.00,436.00,434.00,434.00,4700 04/29/19,AMRT,930.00,935.00,905.00,910.00,502100 04/29/19,ANDI,1555.00,1555.00,1500.00,1500.00,113900 04/29/19,ANJT,920.00,935.00,910.00,935.00,24100 04/29/19,ANTM,875.00,885.00,870.00,875.00,26437700 04/29/19,APEX,1030.00,1030.00,715.00,755.00,2500 04/29/19,APIC,570.00,580.00,570.00,580.00,13787900 04/29/19,APIC-W,446.00,446.00,446.00,446.00,300 04/29/19,APII,180.00,202.00,179.00,180.00,6558200 04/29/19,APLI,86.00,86.00,86.00,86.00,40400 04/29/19,APLN,171.00,174.00,171.00,173.00,1825600 04/29/19,APOL,58.00,58.00,58.00,58.00,0 04/29/19,APOL-W2,1.00,1.00,1.00,1.00,0 04/29/19,ARGO,825.00,825.00,825.00,825.00,0 04/29/19,ARII,860.00,860.00,840.00,855.00,10800 04/29/19,ARMY,306.00,314.00,302.00,312.00,99069400 04/29/19,ARNA,515.00,535.00,500.00,525.00,185400 04/29/19,ARTA,410.00,414.00,400.00,410.00,14200 04/29/19,ARTI,50.00,50.00,50.00,50.00,104200 04/29/19,ARTO,149.00,151.00,149.00,150.00,800 04/29/19,ASBI,268.00,326.00,268.00,310.00,123700 04/29/19,ASDM,1020.00,1020.00,1020.00,1020.00,20000 04/29/19,ASGR,1320.00,1320.00,1260.00,1285.00,168300 04/29/19,ASII,7525.00,7700.00,7500.00,7600.00,33169300 04/29/19,ASJT,254.00,254.00,250.00,252.00,337400 04/29/19,ASMI,690.00,695.00,685.00,695.00,910600 04/29/19,ASRI,336.00,344.00,330.00,336.00,6122500 04/29/19,ASRM,2170.00,2170.00,2170.00,2170.00,400 04/29/19,ASSA,785.00,790.00,770.00,780.00,1717500 04/29/19,ATIC,795.00,805.00,795.00,805.00,2900 04/29/19,ATPK,194.00,194.00,194.00,194.00,0 04/29/19,AUTO,1560.00,1560.00,1540.00,1555.00,132600 04/29/19,BABP,50.00,50.00,50.00,50.00,64500 04/29/19,BABP-W2,40.00,47.00,40.00,40.00,67500 04/29/19,BABP-W3,38.00,49.00,38.00,49.00,37700 04/29/19,BACA,280.00,314.00,280.00,310.00,345100 04/29/19,BACA-W2,280.00,100.00,100.00,100.00,0 04/29/19,BAJA,100.00,101.00,99.00,101.00,11700 04/29/19,BALI,1300.00,1350.00,1300.00,1340.00,2199700 04/29/19,BAPA,95.00,96.00,94.00,96.00,41400 04/29/19,BATA,610.00,610.00,605.00,610.00,5500 04/29/19,BAYU,2030.00,2030.00,2030.00,2030.00,100 04/29/19,BBCA,28050.00,28475.00,27975.00,28425.00,13096100 04/29/19,BBHI,157.00,165.00,155.00,160.00,342200 04/29/19,BBKP,310.00,316.00,310.00,312.00,2575300 04/29/19,BBLD,480.00,480.00,480.00,480.00,500 04/29/19,BBMD,1520.00,1520.00,1520.00,1520.00,0 04/29/19,BBNI,9725.00,9725.00,9550.00,9625.00,13182200 04/29/19,BBNP,2250.00,2250.00,2250.00,2250.00,0 04/29/19,BBRI,4290.00,4350.00,4280.00,4340.00,76916700 04/29/19,BBRM,50.00,50.00,50.00,50.00,0 04/29/19,BBTN,2520.00,2550.00,2480.00,2530.00,15703000 04/29/19,BBYB,272.00,274.00,256.00,274.00,302100 04/29/19,BCAP,155.00,167.00,155.00,167.00,279500 04/29/19,BCIC,450.00,450.00,450.00,450.00,0 04/29/19,BCIP,82.00,83.00,80.00,81.00,9874100 04/29/19,BDMN,8950.00,9100.00,8675.00,8975.00,996200 04/29/19,BEEF,182.00,200.00,182.00,192.00,12845200 04/29/19,BEEF-W,51.00,65.00,51.00,59.00,14878200 04/29/19,BEKS,50.00,50.00,50.00,50.00,13800 04/29/19,BELL,268.00,268.00,266.00,268.00,225800 04/29/19,BEST,312.00,312.00,288.00,290.00,32383800 04/29/19,BFIN,670.00,675.00,660.00,670.00,2886500 04/29/19,BGTG,82.00,82.00,80.00,80.00,1429600 04/29/19,BHIT,82.00,85.00,82.00,83.00,25885700 04/29/19,BIKA,220.00,234.00,212.00,234.00,1300 04/29/19,BIMA,51.00,51.00,50.00,50.00,620500 04/29/19,BINA,775.00,790.00,775.00,785.00,340500 04/29/19,BIPI,50.00,50.00,50.00,50.00,189700 04/29/19,BIPP,86.00,86.00,86.00,86.00,300 04/29/19,BIPP-W2,86.00,1.00,1.00,1.00,0 04/29/19,BIRD,3300.00,3310.00,3270.00,3310.00,157300 04/29/19,BISI,1425.00,1475.00,1425.00,1470.00,139000 04/29/19,BJBR,2020.00,2040.00,1980.00,2000.00,11940500 04/29/19,BJTM,695.00,695.00,685.00,685.00,6893600 04/29/19,BKDP,57.00,59.00,57.00,57.00,133600 04/29/19,BKSL,109.00,110.00,109.00,109.00,13919400 04/29/19,BKSL-W,29.00,30.00,29.00,30.00,1513400 04/29/19,BKSW,175.00,185.00,175.00,185.00,700 04/29/19,BLTA,50.00,50.00,50.00,50.00,32300 04/29/19,BLTZ,4950.00,4950.00,4950.00,4950.00,0 04/29/19,BMAS,312.00,312.00,304.00,304.00,1000 04/29/19,BMRI,7700.00,7800.00,7675.00,7775.00,56386500 04/29/19,BMSR,130.00,131.00,121.00,131.00,300 04/29/19,BMTR,402.00,416.00,398.00,410.00,28464900 04/29/19,BNBA,294.00,294.00,288.00,290.00,35500 04/29/19,BNBR,50.00,50.00,50.00,50.00,18400 04/29/19,BNGA,1075.00,1090.00,1055.00,1055.00,1694000 04/29/19,BNII,260.00,264.00,260.00,262.00,908900 04/29/19,BNLI,960.00,965.00,950.00,950.00,10513500 04/29/19,BOGA,755.00,765.00,755.00,765.00,6622500 04/29/19,BOGA-W,755.00,520.00,520.00,520.00,0 04/29/19,BOLT,850.00,855.00,850.00,855.00,134700 04/29/19,BORN,50.00,50.00,50.00,50.00,0 04/29/19,BOSS,1650.00,1650.00,1645.00,1645.00,1171900 04/29/19,BPFI,650.00,650.00,650.00,650.00,0 04/29/19,BPII,6500.00,6500.00,6500.00,6500.00,0 04/29/19,BPTR,80.00,83.00,78.00,82.00,5900 04/29/19,BRAM,9300.00,9300.00,9300.00,9300.00,0 04/29/19,BRIS,550.00,570.00,550.00,570.00,26653500 04/29/19,BRMS,50.00,50.00,50.00,50.00,2377400 04/29/19,BRNA,1140.00,1140.00,1140.00,1140.00,0 04/29/19,BRPT,4120.00,4120.00,3810.00,4010.00,38859000 04/29/19,BRPT-W,2000.00,2000.00,1750.00,2000.00,6600 04/29/19,BSDE,1420.00,1435.00,1405.00,1425.00,6975900 04/29/19,BSIM,550.00,575.00,550.00,575.00,49600 04/29/19,BSIM-W3,75.00,75.00,55.00,75.00,2800 04/29/19,BSSR,2000.00,2000.00,1960.00,1960.00,4100 04/29/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 04/29/19,BTEK,111.00,112.00,108.00,111.00,1170700 04/29/19,BTEL,50.00,50.00,50.00,50.00,0 04/29/19,BTON,252.00,254.00,250.00,252.00,334700 04/29/19,BTPN,3740.00,3740.00,3710.00,3730.00,67600 04/29/19,BTPS,2420.00,2430.00,2400.00,2420.00,40812300 04/29/19,BUDI,105.00,106.00,103.00,104.00,407700 04/29/19,BUKK,1925.00,2000.00,1925.00,1990.00,48000 04/29/19,BULL,198.00,204.00,192.00,195.00,60237600 04/29/19,BULL-W,98.00,101.00,97.00,97.00,833300 04/29/19,BULL-W2,27.00,30.00,23.00,26.00,20132600 04/29/19,BUMI,123.00,131.00,122.00,129.00,603340900 04/29/19,BUVA,105.00,105.00,91.00,104.00,23152800 04/29/19,BVIC,164.00,169.00,164.00,165.00,9500 04/29/19,BWPT,160.00,162.00,159.00,161.00,2732900 04/29/19,BYAN,19000.00,19000.00,19000.00,19000.00,0 04/29/19,CAKK,126.00,129.00,125.00,126.00,14019800 04/29/19,CAKK-W,53.00,55.00,51.00,54.00,4921700 04/29/19,CAMP,580.00,600.00,560.00,600.00,2549600 04/29/19,CANI,173.00,173.00,167.00,167.00,10500 04/29/19,CARS,2590.00,2600.00,2580.00,2600.00,487900 04/29/19,CASA,306.00,310.00,306.00,310.00,8243400 04/29/19,CASA-W,146.00,146.00,146.00,146.00,100 04/29/19,CASS,700.00,705.00,670.00,700.00,280000 04/29/19,CEKA,1100.00,1120.00,1100.00,1120.00,2200 04/29/19,CENT,88.00,88.00,86.00,86.00,894100 04/29/19,CFIN,338.00,338.00,334.00,334.00,143800 04/29/19,CINT,284.00,292.00,284.00,290.00,18600 04/29/19,CITA,1450.00,1450.00,1450.00,1450.00,100 04/29/19,CITY,300.00,304.00,300.00,304.00,8100 04/29/19,CITY-W,135.00,135.00,125.00,125.00,1000 04/29/19,CKRA,76.00,76.00,76.00,76.00,0 04/29/19,CLAY,3150.00,3160.00,3150.00,3150.00,500 04/29/19,CLEO,288.00,312.00,288.00,312.00,40810800 04/29/19,CLPI,735.00,740.00,715.00,720.00,39200 04/29/19,CMNP,1305.00,1320.00,1275.00,1280.00,4800 04/29/19,CMPP,214.00,214.00,202.00,202.00,42400 04/29/19,CNKO,50.00,50.00,50.00,50.00,0 04/29/19,CNTB,250.00,250.00,250.00,250.00,0 04/29/19,CNTX,494.00,496.00,494.00,496.00,2400 04/29/19,COCO,910.00,910.00,895.00,905.00,8803700 04/29/19,COCO-W,190.00,191.00,185.00,191.00,5800 04/29/19,COWL,260.00,260.00,256.00,260.00,212400 04/29/19,CPIN,5200.00,5225.00,5025.00,5150.00,10973000 04/29/19,CPRI,114.00,118.00,107.00,109.00,88707100 04/29/19,CPRI-W,85.00,88.00,78.00,80.00,4389100 04/29/19,CPRO,50.00,50.00,50.00,50.00,10400 04/29/19,CSAP,595.00,595.00,595.00,595.00,160400 04/29/19,CSIS,110.00,113.00,109.00,111.00,5112000 04/29/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 04/29/19,CTRA,1135.00,1160.00,1130.00,1140.00,15977600 04/29/19,CTTH,110.00,111.00,109.00,110.00,17100 04/29/19,DART,282.00,308.00,282.00,308.00,700 04/29/19,DAYA,220.00,220.00,220.00,220.00,100 04/29/19,DEAL,1225.00,1235.00,1210.00,1215.00,32267600 04/29/19,DEAL-W,995.00,995.00,995.00,995.00,168000 04/29/19,DEFI,1795.00,1795.00,1795.00,1795.00,1000 04/29/19,DEWA,50.00,50.00,50.00,50.00,100 04/29/19,DFAM,805.00,810.00,795.00,805.00,659500 04/29/19,DFAM-W,805.00,630.00,630.00,630.00,0 04/29/19,DGIK,50.00,50.00,50.00,50.00,14400 04/29/19,DIGI,1710.00,1715.00,1700.00,1715.00,3500 04/29/19,DILD,334.00,344.00,334.00,336.00,965400 04/29/19,DIVA,2930.00,2940.00,2920.00,2940.00,176100 04/29/19,DKFT,220.00,220.00,200.00,210.00,121100 04/29/19,DLTA,7100.00,7100.00,7100.00,7100.00,0 04/29/19,DMAS,254.00,266.00,254.00,260.00,45890200 04/29/19,DNAR,260.00,260.00,246.00,246.00,1900 04/29/19,DNET,3200.00,3210.00,3200.00,3210.00,16500 04/29/19,DOID,580.00,590.00,575.00,580.00,7358800 04/29/19,DPNS,332.00,332.00,322.00,324.00,1000 04/29/19,DPUM,130.00,130.00,128.00,129.00,33800 04/29/19,DSFI,122.00,126.00,121.00,121.00,274900 04/29/19,DSNG,388.00,388.00,386.00,386.00,203600 04/29/19,DSSA,14500.00,14500.00,14500.00,14500.00,0 04/29/19,DUCK,1425.00,1425.00,1405.00,1425.00,800 04/29/19,DUTI,7150.00,7150.00,7150.00,7150.00,0 04/29/19,DVLA,2170.00,2170.00,2150.00,2150.00,3400 04/29/19,DWGL,90.00,93.00,90.00,92.00,230400 04/29/19,DWGL-W,23.00,25.00,21.00,24.00,3510800 04/29/19,DYAN,128.00,136.00,128.00,135.00,12076000 04/29/19,ECII,1090.00,1090.00,1090.00,1090.00,2000 04/29/19,EKAD,820.00,820.00,815.00,815.00,26800 04/29/19,ELSA,392.00,396.00,376.00,392.00,24700500 04/29/19,ELTY,50.00,50.00,50.00,50.00,5700 04/29/19,EMDE,248.00,248.00,234.00,248.00,46200 04/29/19,EMTK,8250.00,8250.00,8250.00,8250.00,200 04/29/19,ENRG,60.00,64.00,59.00,63.00,106411900 04/29/19,EPMT,2290.00,2290.00,2290.00,2290.00,500 04/29/19,ERAA,1635.00,1645.00,1605.00,1605.00,10806100 04/29/19,ERTX,121.00,140.00,121.00,140.00,800 04/29/19,ESSA,362.00,364.00,352.00,360.00,18463400 04/29/19,ESTI,96.00,97.00,94.00,94.00,2951800 04/29/19,ETWA,70.00,78.00,70.00,74.00,2700 04/29/19,EXCL,2870.00,2950.00,2870.00,2900.00,12936000 04/29/19,FAST,2200.00,2200.00,2180.00,2200.00,15400 04/29/19,FASW,8075.00,8125.00,7650.00,8050.00,93900 04/29/19,FILM,850.00,1000.00,755.00,880.00,63672800 04/29/19,FINN,50.00,50.00,50.00,50.00,32500 04/29/19,FIRE,6375.00,6650.00,6325.00,6650.00,22256800 04/29/19,FIRE-W,6375.00,6100.00,6100.00,6100.00,0 04/29/19,FISH,3730.00,3730.00,3730.00,3730.00,0 04/29/19,FMII,685.00,685.00,685.00,685.00,12700 04/29/19,FOOD,185.00,185.00,180.00,180.00,131800 04/29/19,FORU,100.00,103.00,100.00,102.00,1300 04/29/19,FORZ,760.00,780.00,745.00,780.00,895900 04/29/19,FORZ-W,760.00,500.00,500.00,500.00,0 04/29/19,FPNI,164.00,166.00,162.00,163.00,1025700 04/29/19,FREN,308.00,326.00,308.00,326.00,155841500 04/29/19,FREN-W,156.00,163.00,152.00,163.00,5788800 04/29/19,GAMA,50.00,50.00,50.00,50.00,96300 04/29/19,GDST,93.00,96.00,91.00,94.00,154900 04/29/19,GDYR,1970.00,1970.00,1970.00,1970.00,0 04/29/19,GEMA,330.00,330.00,326.00,326.00,5600 04/29/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 04/29/19,GGRM,83500.00,83950.00,82100.00,83175.00,1945200 04/29/19,GHON,1355.00,1355.00,1250.00,1340.00,11800 04/29/19,GIAA,470.00,480.00,466.00,470.00,25141300 04/29/19,GJTL,695.00,700.00,675.00,680.00,3344100 04/29/19,GLOB,380.00,380.00,350.00,370.00,14600 04/29/19,GMCW,860.00,860.00,860.00,860.00,0 04/29/19,GMFI,234.00,234.00,230.00,232.00,7204800 04/29/19,GMTD,19500.00,19500.00,19500.00,19500.00,100 04/29/19,GOLD,394.00,484.00,392.00,460.00,3000 04/29/19,GOLL,50.00,50.00,50.00,50.00,0 04/29/19,GOOD,1765.00,1800.00,1760.00,1795.00,72100 04/29/19,GPRA,99.00,100.00,98.00,100.00,121000 04/29/19,GREN,328.00,328.00,328.00,328.00,0 04/29/19,GSMF,110.00,113.00,108.00,113.00,1200 04/29/19,GTBO,188.00,190.00,188.00,190.00,9100 04/29/19,GWSA,199.00,199.00,196.00,199.00,138100 04/29/19,GZCO,53.00,53.00,51.00,53.00,4585100 04/29/19,HADE,50.00,50.00,50.00,50.00,100 04/29/19,HDFA,150.00,160.00,150.00,160.00,2100 04/29/19,HDTX,119.00,119.00,119.00,119.00,100 04/29/19,HEAL,3420.00,3650.00,3420.00,3600.00,879200 04/29/19,HELI,133.00,136.00,132.00,132.00,52200 04/29/19,HELI-W,21.00,22.00,20.00,21.00,1252200 04/29/19,HERO,980.00,980.00,980.00,980.00,400 04/29/19,HEXA,3130.00,3130.00,3100.00,3130.00,3100 04/29/19,HITS,700.00,700.00,700.00,700.00,0 04/29/19,HKMU,348.00,348.00,344.00,346.00,12631600 04/29/19,HMSP,3400.00,3520.00,3390.00,3480.00,31802400 04/29/19,HOKI,605.00,625.00,605.00,620.00,18938700 04/29/19,HOKI-W,605.00,605.00,605.00,605.00,10000 04/29/19,HOME,80.00,86.00,79.00,85.00,53946100 04/29/19,HOTL,110.00,123.00,109.00,120.00,4933700 04/29/19,HRME,360.00,412.00,358.00,384.00,3313700 04/29/19,HRTA,248.00,260.00,248.00,256.00,9300 04/29/19,HRUM,1350.00,1360.00,1325.00,1340.00,1262700 04/29/19,IATA,50.00,50.00,50.00,50.00,6000 04/29/19,IBFN,214.00,222.00,214.00,220.00,2200 04/29/19,IBFN-W,46.00,46.00,46.00,46.00,100 04/29/19,IBST,8300.00,8300.00,8300.00,8300.00,0 04/29/19,ICBP,9250.00,9325.00,9150.00,9300.00,7772200 04/29/19,ICON,97.00,98.00,97.00,98.00,102500 04/29/19,IDPR,450.00,450.00,422.00,422.00,200 04/29/19,IGAR,370.00,378.00,352.00,370.00,99700 04/29/19,IIKP,91.00,101.00,91.00,100.00,136287600 04/29/19,IKAI,166.00,168.00,163.00,166.00,14488100 04/29/19,IKBI,250.00,258.00,244.00,246.00,338800 04/29/19,IMAS,2740.00,2750.00,2690.00,2750.00,114900 04/29/19,IMJS,620.00,630.00,620.00,620.00,2592400 04/29/19,IMPC,850.00,855.00,830.00,855.00,189900 04/29/19,INAF,4100.00,4120.00,4040.00,4060.00,16800 04/29/19,INAI,440.00,440.00,436.00,436.00,2000 04/29/19,INCF,480.00,480.00,380.00,420.00,918200 04/29/19,INCI,525.00,535.00,525.00,535.00,9800 04/29/19,INCO,3050.00,3100.00,3030.00,3070.00,5301900 04/29/19,INDF,6400.00,6425.00,6350.00,6425.00,4708200 04/29/19,INDR,4710.00,4710.00,4640.00,4670.00,12700 04/29/19,INDS,2360.00,2430.00,2360.00,2380.00,1125700 04/29/19,INDX,76.00,76.00,75.00,75.00,56200 04/29/19,INDY,1715.00,1735.00,1690.00,1705.00,4273300 04/29/19,INKP,6875.00,7450.00,6775.00,7400.00,6791700 04/29/19,INPC,72.00,73.00,72.00,73.00,142800 04/29/19,INPC-W,9.00,10.00,9.00,10.00,4670600 04/29/19,INPP,840.00,840.00,840.00,840.00,0 04/29/19,INPS,3200.00,3200.00,3200.00,3200.00,1800 04/29/19,INRU,630.00,630.00,630.00,630.00,200 04/29/19,INTA,480.00,480.00,480.00,480.00,600 04/29/19,INTA-W,480.00,250.00,250.00,250.00,0 04/29/19,INTD,172.00,172.00,172.00,172.00,100 04/29/19,INTP,21375.00,21600.00,21050.00,21450.00,1301300 04/29/19,IPCC,1340.00,1370.00,1320.00,1320.00,27200 04/29/19,IPCM,366.00,368.00,360.00,362.00,774300 04/29/19,IPOL,96.00,98.00,96.00,97.00,268300 04/29/19,ISAT,2520.00,2670.00,2510.00,2620.00,6284200 04/29/19,ISSP,100.00,103.00,100.00,102.00,6814200 04/29/19,ITMA,800.00,800.00,800.00,800.00,0 04/29/19,ITMG,20275.00,20275.00,19925.00,19975.00,1087800 04/29/19,ITTG,82.00,82.00,82.00,82.00,0 04/29/19,JAWA,128.00,128.00,127.00,127.00,1400 04/29/19,JAYA,147.00,153.00,145.00,145.00,7729900 04/29/19,JAYA-W,48.00,48.00,45.00,46.00,9362000 04/29/19,JECC,6150.00,6150.00,6150.00,6150.00,0 04/29/19,JGLE,50.00,50.00,50.00,50.00,0 04/29/19,JIHD,480.00,480.00,480.00,480.00,0 04/29/19,JKON,400.00,400.00,400.00,400.00,100 04/29/19,JKSW,56.00,62.00,54.00,58.00,11500 04/29/19,JMAS,820.00,845.00,820.00,845.00,700 04/29/19,JPFA,1570.00,1600.00,1520.00,1595.00,76304200 04/29/19,JRPT,595.00,600.00,595.00,595.00,3408300 04/29/19,JSKY,1185.00,1185.00,1125.00,1180.00,9546800 04/29/19,JSMR,6125.00,6200.00,6075.00,6175.00,6870000 04/29/19,JSPT,1260.00,1260.00,1260.00,1260.00,0 04/29/19,JTPE,820.00,820.00,810.00,810.00,689600 04/29/19,KAEF,2990.00,3040.00,2980.00,3000.00,1203100 04/29/19,KARW,80.00,84.00,80.00,83.00,17400 04/29/19,KBLI,402.00,408.00,398.00,406.00,30411500 04/29/19,KBLM,248.00,248.00,242.00,244.00,100900 04/29/19,KBLV,426.00,440.00,420.00,440.00,3900 04/29/19,KBRI,50.00,50.00,50.00,50.00,0 04/29/19,KDSI,970.00,995.00,970.00,990.00,114400 04/29/19,KIAS,100.00,100.00,100.00,100.00,0 04/29/19,KICI,280.00,298.00,280.00,294.00,4100 04/29/19,KIJA,248.00,250.00,242.00,250.00,1697500 04/29/19,KINO,2620.00,2620.00,2520.00,2600.00,63400 04/29/19,KIOS,800.00,840.00,800.00,835.00,1000 04/29/19,KIOS-W,800.00,690.00,690.00,690.00,0 04/29/19,KKGI,278.00,280.00,276.00,276.00,15200 04/29/19,KLBF,1505.00,1515.00,1500.00,1500.00,8461500 04/29/19,KMTR,320.00,328.00,318.00,322.00,42300 04/29/19,KOBX,176.00,178.00,174.00,177.00,171300 04/29/19,KOIN,214.00,214.00,204.00,204.00,1500 04/29/19,KONI,300.00,300.00,274.00,274.00,900 04/29/19,KOPI,645.00,655.00,635.00,655.00,50000 04/29/19,KPAL,266.00,266.00,210.00,220.00,12132200 04/29/19,KPAL-W,148.00,148.00,105.00,105.00,200 04/29/19,KPAS,144.00,148.00,143.00,145.00,17701800 04/29/19,KPAS-W,42.00,46.00,41.00,43.00,2371500 04/29/19,KPIG,132.00,133.00,132.00,133.00,376700 04/29/19,KRAH,2200.00,2210.00,2200.00,2210.00,10500 04/29/19,KRAS,444.00,448.00,442.00,442.00,4974400 04/29/19,KREN,575.00,580.00,565.00,580.00,72838300 04/29/19,LAND,910.00,970.00,880.00,945.00,311700 04/29/19,LAPD,50.00,50.00,50.00,50.00,0 04/29/19,LCGP,115.00,117.00,113.00,115.00,19657500 04/29/19,LCKM,328.00,328.00,326.00,326.00,31100 04/29/19,LEAD,64.00,66.00,62.00,62.00,34963400 04/29/19,LINK,4400.00,4400.00,4260.00,4370.00,348400 04/29/19,LION,595.00,595.00,595.00,595.00,0 04/29/19,LMAS,57.00,57.00,57.00,57.00,100 04/29/19,LMPI,133.00,141.00,133.00,141.00,1500 04/29/19,LMSH,555.00,555.00,555.00,555.00,500 04/29/19,LPCK,1890.00,1890.00,1850.00,1875.00,643000 04/29/19,LPGI,3000.00,3000.00,3000.00,3000.00,0 04/29/19,LPIN,1200.00,1285.00,1115.00,1280.00,19800 04/29/19,LPKR,330.00,334.00,322.00,326.00,50081900 04/29/19,LPLI,133.00,140.00,133.00,140.00,1000 04/29/19,LPPF,4330.00,4430.00,4230.00,4370.00,17856900 04/29/19,LPPS,101.00,102.00,99.00,100.00,233800 04/29/19,LRNA,111.00,120.00,111.00,116.00,1008100 04/29/19,LSIP,1060.00,1085.00,1060.00,1070.00,9361500 04/29/19,LTLS,680.00,700.00,680.00,695.00,506800 04/29/19,LUCK,905.00,970.00,905.00,960.00,2376000 04/29/19,MABA,50.00,51.00,50.00,51.00,1186231900 04/29/19,MAGP,50.00,50.00,50.00,50.00,0 04/29/19,MAIN,1150.00,1280.00,1150.00,1270.00,11252900 04/29/19,MAMI,150.00,150.00,145.00,147.00,142758800 04/29/19,MAMIP,150.00,600.00,600.00,600.00,0 04/29/19,MAPA,6200.00,6200.00,5850.00,5950.00,5900 04/29/19,MAPB,1805.00,2180.00,1800.00,1850.00,16600 04/29/19,MAPI,960.00,995.00,960.00,985.00,7353600 04/29/19,MARI,250.00,250.00,248.00,250.00,6170400 04/29/19,MARK,494.00,496.00,490.00,496.00,2118600 04/29/19,MASA,835.00,835.00,830.00,830.00,10525900 04/29/19,MAYA,7725.00,7725.00,7725.00,7725.00,0 04/29/19,MBAP,2700.00,2730.00,2670.00,2690.00,20100 04/29/19,MBSS,715.00,770.00,700.00,710.00,4645200 04/29/19,MBTO,121.00,130.00,121.00,129.00,3800 04/29/19,MCAS,3550.00,3600.00,3550.00,3600.00,1469300 04/29/19,MCOR,151.00,156.00,150.00,151.00,3574000 04/29/19,MDIA,121.00,125.00,120.00,121.00,858600 04/29/19,MDKA,3970.00,3980.00,3970.00,3980.00,98200 04/29/19,MDKI,230.00,232.00,230.00,232.00,6800 04/29/19,MDLN,298.00,300.00,290.00,290.00,13426200 04/29/19,MDRN,50.00,50.00,50.00,50.00,0 04/29/19,MEDC,880.00,890.00,860.00,890.00,14234800 04/29/19,MEDC-W,264.00,268.00,264.00,268.00,1198700 04/29/19,MEGA,5550.00,5550.00,5550.00,5550.00,100 04/29/19,MERK,4060.00,4100.00,4060.00,4070.00,46500 04/29/19,META,199.00,202.00,199.00,202.00,713800 04/29/19,MFIN,1000.00,1000.00,995.00,995.00,13000 04/29/19,MFMI,540.00,635.00,540.00,635.00,2100 04/29/19,MGNA,50.00,50.00,50.00,50.00,0 04/29/19,MGRO,890.00,890.00,875.00,880.00,5101900 04/29/19,MICE,446.00,448.00,446.00,448.00,4000 04/29/19,MIDI,1205.00,1205.00,1205.00,1205.00,0 04/29/19,MIKA,2050.00,2210.00,2020.00,2180.00,5993400 04/29/19,MINA,1205.00,1215.00,950.00,975.00,21478600 04/29/19,MIRA,50.00,50.00,50.00,50.00,0 04/29/19,MITI,51.00,51.00,51.00,51.00,0 04/29/19,MKNT,188.00,188.00,167.00,185.00,1700 04/29/19,MKPI,17175.00,17175.00,17175.00,17175.00,0 04/29/19,MLBI,20000.00,20000.00,19975.00,19975.00,400 04/29/19,MLIA,1295.00,1340.00,1295.00,1340.00,943800 04/29/19,MLPL,127.00,128.00,125.00,126.00,2343100 04/29/19,MLPT,920.00,950.00,920.00,920.00,2600 04/29/19,MMLP,428.00,428.00,428.00,428.00,900 04/29/19,MNCN,940.00,990.00,940.00,960.00,42542700 04/29/19,MOLI,1075.00,1095.00,1075.00,1095.00,16200 04/29/19,MPMX,1235.00,1290.00,1230.00,1285.00,4188900 04/29/19,MPOW,122.00,126.00,120.00,120.00,62100 04/29/19,MPPA,208.00,212.00,204.00,206.00,8530100 04/29/19,MPRO,780.00,780.00,780.00,780.00,0 04/29/19,MRAT,171.00,171.00,162.00,169.00,13900 04/29/19,MREI,6000.00,6325.00,6000.00,6325.00,3500 04/29/19,MSIN,308.00,328.00,308.00,324.00,4631100 04/29/19,MSKY,980.00,1000.00,955.00,955.00,120200 04/29/19,MTDL,975.00,1080.00,975.00,1080.00,35177000 04/29/19,MTFN,50.00,50.00,50.00,50.00,0 04/29/19,MTLA,450.00,450.00,440.00,440.00,14500 04/29/19,MTPS,1100.00,1375.00,1100.00,1375.00,11285700 04/29/19,MTPS-W,232.00,314.00,232.00,286.00,5147100 04/29/19,MTRA,360.00,366.00,360.00,366.00,44300 04/29/19,MTSM,191.00,214.00,191.00,210.00,1900 04/29/19,MTWI,66.00,68.00,66.00,67.00,51900 04/29/19,MYOH,1270.00,1275.00,1250.00,1250.00,607900 04/29/19,MYOR,2560.00,2590.00,2560.00,2590.00,1064300 04/29/19,MYRX,102.00,104.00,101.00,103.00,341663300 04/29/19,MYRXP,102.00,50.00,50.00,50.00,0 04/29/19,MYTX,73.00,84.00,73.00,84.00,34800 04/29/19,NAGA,252.00,254.00,252.00,252.00,2913100 04/29/19,NASA,630.00,635.00,630.00,635.00,6227100 04/29/19,NASA-W,630.00,605.00,605.00,605.00,0 04/29/19,NATO,700.00,755.00,700.00,705.00,33572700 04/29/19,NATO-W,404.00,480.00,404.00,448.00,28000 04/29/19,NELY,164.00,164.00,156.00,162.00,276700 04/29/19,NFCX,2690.00,2710.00,2670.00,2700.00,1654600 04/29/19,NICK,340.00,340.00,274.00,274.00,5700 04/29/19,NIKL,2630.00,2700.00,2400.00,2450.00,109200 04/29/19,NIPS,360.00,360.00,350.00,356.00,1649800 04/29/19,NIRO,130.00,130.00,130.00,130.00,1946800 04/29/19,NISP,880.00,895.00,880.00,895.00,14900 04/29/19,NOBU,950.00,950.00,950.00,950.00,100 04/29/19,NRCA,402.00,412.00,402.00,408.00,96200 04/29/19,NUSA,71.00,72.00,70.00,71.00,1515858100 04/29/19,NUSA-W,16.00,16.00,15.00,15.00,5255100 04/29/19,OASA,280.00,316.00,280.00,290.00,92800 04/29/19,OCAP,2100.00,2100.00,2100.00,2100.00,0 04/29/19,OKAS,150.00,160.00,150.00,160.00,1300 04/29/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 04/29/19,PADI,600.00,620.00,560.00,590.00,136900 04/29/19,PALM,266.00,266.00,252.00,266.00,2000 04/29/19,PANI,118.00,118.00,110.00,111.00,217500 04/29/19,PANR,398.00,398.00,396.00,396.00,1383500 04/29/19,PANS,1460.00,1460.00,1360.00,1415.00,19400 04/29/19,PBID,1085.00,1090.00,1080.00,1090.00,140300 04/29/19,PBRX,505.00,510.00,498.00,505.00,274200 04/29/19,PBSA,680.00,680.00,680.00,680.00,0 04/29/19,PCAR,4400.00,4400.00,4390.00,4390.00,7500 04/29/19,PDES,1330.00,1330.00,1330.00,1330.00,0 04/29/19,PEGE,181.00,181.00,181.00,181.00,0 04/29/19,PEHA,2210.00,2250.00,2210.00,2220.00,16700 04/29/19,PGAS,2360.00,2360.00,2310.00,2320.00,29290100 04/29/19,PGLI,392.00,392.00,316.00,376.00,3900 04/29/19,PICO,288.00,288.00,272.00,280.00,1500 04/29/19,PJAA,1330.00,1350.00,1325.00,1350.00,50200 04/29/19,PKPK,89.00,92.00,87.00,90.00,90100 04/29/19,PLAS,50.00,50.00,50.00,50.00,0 04/29/19,PLIN,3720.00,3800.00,3720.00,3800.00,500 04/29/19,PNBN,1295.00,1320.00,1285.00,1305.00,7921400 04/29/19,PNBS,60.00,61.00,60.00,61.00,1169400 04/29/19,PNIN,1275.00,1325.00,1260.00,1300.00,456300 04/29/19,PNLF,402.00,404.00,382.00,390.00,30870200 04/29/19,PNSE,655.00,655.00,655.00,655.00,0 04/29/19,POLA,1395.00,1395.00,1375.00,1395.00,22800 04/29/19,POLA-W,1395.00,950.00,950.00,950.00,0 04/29/19,POLI,1040.00,1095.00,1040.00,1070.00,16600 04/29/19,POLL,1405.00,1405.00,1400.00,1400.00,800 04/29/19,POLY,139.00,142.00,137.00,138.00,1492000 04/29/19,POOL,3000.00,3010.00,2440.00,2830.00,62793800 04/29/19,POOL-W,3000.00,4010.00,4010.00,4010.00,0 04/29/19,PORT,600.00,600.00,600.00,600.00,0 04/29/19,POWR,955.00,960.00,920.00,935.00,1752200 04/29/19,PPRE,392.00,400.00,392.00,400.00,14229000 04/29/19,PPRO,144.00,148.00,143.00,145.00,13570100 04/29/19,PRAS,168.00,175.00,168.00,168.00,131000 04/29/19,PRDA,2880.00,2880.00,2840.00,2870.00,577600 04/29/19,PRIM,450.00,450.00,412.00,440.00,29200 04/29/19,PRIM-W,47.00,52.00,45.00,46.00,115600 04/29/19,PSAB,190.00,193.00,189.00,190.00,405000 04/29/19,PSDN,208.00,212.00,208.00,212.00,1100 04/29/19,PSKT,50.00,50.00,50.00,50.00,0 04/29/19,PSKT-W,25.00,25.00,25.00,25.00,0 04/29/19,PSSI,172.00,174.00,171.00,171.00,1708000 04/29/19,PTBA,4020.00,4020.00,3930.00,3950.00,22089900 04/29/19,PTIS,262.00,262.00,262.00,262.00,700 04/29/19,PTPP,2410.00,2490.00,2370.00,2470.00,26508500 04/29/19,PTRO,1915.00,1915.00,1895.00,1905.00,1266700 04/29/19,PTSN,1120.00,1120.00,1035.00,1050.00,524400 04/29/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 04/29/19,PUDP,360.00,360.00,360.00,360.00,500 04/29/19,PWON,720.00,720.00,690.00,700.00,50852600 04/29/19,PYFA,180.00,180.00,180.00,180.00,1200 04/29/19,PZZA,1205.00,1230.00,1205.00,1215.00,11600 04/29/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 04/29/19,R-LQ45X,1052.00,1054.00,1050.00,1050.00,4200 04/29/19,RAJA,280.00,288.00,274.00,280.00,1162100 04/29/19,RALS,1730.00,1750.00,1730.00,1740.00,5579200 04/29/19,RANC,416.00,416.00,416.00,416.00,100 04/29/19,RBMS,93.00,93.00,92.00,93.00,975500 04/29/19,RDTX,6650.00,6650.00,6400.00,6400.00,2900 04/29/19,RELI,228.00,230.00,228.00,230.00,500 04/29/19,RICY,187.00,187.00,180.00,184.00,129800 04/29/19,RIGS,318.00,334.00,318.00,322.00,526500 04/29/19,RIMO,134.00,135.00,133.00,134.00,598232700 04/29/19,RISE,478.00,480.00,476.00,480.00,1247600 04/29/19,RMBA,362.00,362.00,362.00,362.00,0 04/29/19,RODA,310.00,312.00,308.00,312.00,50900 04/29/19,ROTI,1300.00,1305.00,1295.00,1300.00,907500 04/29/19,RUIS,252.00,252.00,252.00,252.00,0 04/29/19,SAFE,200.00,206.00,200.00,200.00,298600 04/29/19,SAME,560.00,575.00,555.00,575.00,1693100 04/29/19,SAPX,745.00,745.00,745.00,745.00,0 04/29/19,SATU,112.00,112.00,109.00,111.00,39100 04/29/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 04/29/19,SCCO,9200.00,9200.00,9200.00,9200.00,1000 04/29/19,SCMA,1715.00,1785.00,1710.00,1780.00,8403000 04/29/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 04/29/19,SDMU,52.00,52.00,50.00,52.00,2341000 04/29/19,SDPC,108.00,108.00,106.00,107.00,13400 04/29/19,SDRA,840.00,845.00,840.00,845.00,3000 04/29/19,SGRO,2500.00,2500.00,2350.00,2350.00,25400 04/29/19,SHID,3500.00,3500.00,3500.00,3500.00,0 04/29/19,SHIP,795.00,805.00,790.00,800.00,1604800 04/29/19,SIAP,83.00,83.00,83.00,83.00,0 04/29/19,SIDO,995.00,1005.00,995.00,1000.00,2544900 04/29/19,SILO,4000.00,4070.00,3980.00,4060.00,4050500 04/29/19,SIMA,89.00,91.00,88.00,91.00,1595800 04/29/19,SIMP,418.00,420.00,414.00,416.00,488200 04/29/19,SIPD,750.00,750.00,750.00,750.00,1000 04/29/19,SKBM,432.00,432.00,432.00,432.00,0 04/29/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 04/29/19,SKRN,416.00,416.00,410.00,412.00,267800 04/29/19,SKYB,284.00,284.00,284.00,284.00,0 04/29/19,SMAR,4120.00,4120.00,4120.00,4120.00,0 04/29/19,SMBR,980.00,1010.00,975.00,1010.00,950000 04/29/19,SMCB,1795.00,1795.00,1765.00,1780.00,30600 04/29/19,SMDM,140.00,144.00,133.00,140.00,20500 04/29/19,SMDR,324.00,330.00,322.00,326.00,912100 04/29/19,SMGR,13575.00,13625.00,13400.00,13525.00,5752200 04/29/19,SMMA,9700.00,9700.00,9700.00,9700.00,0 04/29/19,SMMT,140.00,140.00,129.00,135.00,2886400 04/29/19,SMRA,1150.00,1180.00,1130.00,1150.00,8882400 04/29/19,SMRU,218.00,218.00,210.00,214.00,445700 04/29/19,SMSM,1495.00,1495.00,1455.00,1480.00,3532200 04/29/19,SOCI,180.00,182.00,176.00,177.00,3582300 04/29/19,SONA,5700.00,5700.00,5700.00,5700.00,0 04/29/19,SOSS,464.00,464.00,422.00,456.00,26400 04/29/19,SOSS-W,39.00,41.00,38.00,40.00,1384800 04/29/19,SOTS,190.00,193.00,185.00,189.00,19000 04/29/19,SOTS-W,73.00,73.00,73.00,73.00,1000 04/29/19,SPMA,260.00,260.00,254.00,256.00,44200 04/29/19,SPTO,900.00,905.00,900.00,905.00,7504600 04/29/19,SQMI,244.00,250.00,240.00,244.00,1450300 04/29/19,SRAJ,208.00,216.00,208.00,214.00,27100 04/29/19,SRIL,336.00,336.00,334.00,334.00,2762600 04/29/19,SRSN,62.00,65.00,62.00,64.00,2519500 04/29/19,SRTG,3800.00,3800.00,3710.00,3710.00,5700 04/29/19,SSIA,670.00,675.00,650.00,670.00,30040000 04/29/19,SSMS,1080.00,1080.00,1050.00,1070.00,1527500 04/29/19,SSTM,352.00,374.00,352.00,374.00,6100 04/29/19,STAR,99.00,99.00,98.00,99.00,690300 04/29/19,STTP,3200.00,3200.00,3200.00,3200.00,0 04/29/19,SUGI,50.00,50.00,50.00,50.00,0 04/29/19,SULI,88.00,88.00,84.00,85.00,773100 04/29/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 04/29/19,SURE,2690.00,2690.00,2680.00,2690.00,3800 04/29/19,SWAT,127.00,130.00,126.00,126.00,3840400 04/29/19,TALF,310.00,310.00,310.00,310.00,0 04/29/19,TAMU,4480.00,4540.00,4480.00,4510.00,4649900 04/29/19,TARA,750.00,755.00,750.00,755.00,60486400 04/29/19,TAXI,90.00,90.00,90.00,90.00,0 04/29/19,TBIG,3720.00,3910.00,3700.00,3870.00,1735000 04/29/19,TBLA,835.00,850.00,830.00,840.00,761400 04/29/19,TBMS,850.00,940.00,850.00,900.00,9100 04/29/19,TCID,16425.00,16425.00,16425.00,16425.00,3300 04/29/19,TCPI,5075.00,5250.00,4980.00,5250.00,1119700 04/29/19,TDPM,294.00,296.00,290.00,296.00,19974500 04/29/19,TELE,730.00,730.00,700.00,700.00,2700 04/29/19,TFCO,610.00,615.00,550.00,615.00,5600 04/29/19,TGKA,3720.00,4000.00,3720.00,4000.00,700 04/29/19,TGRA,835.00,835.00,820.00,830.00,40380800 04/29/19,TIFA,182.00,182.00,174.00,174.00,12900 04/29/19,TINS,1305.00,1360.00,1305.00,1350.00,18586600 04/29/19,TIRA,210.00,238.00,210.00,220.00,2300 04/29/19,TIRT,67.00,74.00,61.00,71.00,66500 04/29/19,TKIM,9400.00,9600.00,9000.00,9425.00,1710800 04/29/19,TLKM,3850.00,3900.00,3850.00,3860.00,50143700 04/29/19,TMAS,785.00,785.00,785.00,785.00,16100 04/29/19,TMPI,50.00,50.00,50.00,50.00,0 04/29/19,TMPO,175.00,175.00,160.00,169.00,10500 04/29/19,TNCA,270.00,328.00,270.00,328.00,15000 04/29/19,TOBA,1585.00,1590.00,1585.00,1590.00,500 04/29/19,TOPS,700.00,700.00,680.00,700.00,5887700 04/29/19,TOTL,605.00,620.00,605.00,615.00,802900 04/29/19,TOTO,398.00,404.00,396.00,398.00,44800 04/29/19,TOWR,735.00,750.00,725.00,740.00,25607200 04/29/19,TPIA,5050.00,5100.00,4990.00,5025.00,2740600 04/29/19,TPMA,268.00,268.00,268.00,268.00,4500 04/29/19,TRAM,109.00,111.00,108.00,109.00,993287700 04/29/19,TRAM-W,56.00,58.00,52.00,55.00,166200 04/29/19,TRIL,50.00,50.00,50.00,50.00,400 04/29/19,TRIM,149.00,149.00,144.00,144.00,15900 04/29/19,TRIO,95.00,100.00,86.00,89.00,857300 04/29/19,TRIS,232.00,244.00,212.00,244.00,500 04/29/19,TRST,380.00,380.00,380.00,380.00,100 04/29/19,TRUK,114.00,115.00,113.00,114.00,436200 04/29/19,TRUS,286.00,300.00,286.00,300.00,3400 04/29/19,TSPC,1745.00,1750.00,1745.00,1750.00,24900 04/29/19,TUGU,2660.00,2700.00,2660.00,2700.00,7100 04/29/19,TURI,1160.00,1160.00,1155.00,1160.00,1400 04/29/19,ULTJ,1210.00,1215.00,1200.00,1210.00,535100 04/29/19,UNIC,5175.00,5200.00,5000.00,5175.00,3200 04/29/19,UNIT,202.00,208.00,202.00,206.00,36900 04/29/19,UNSP,115.00,117.00,110.00,114.00,834300 04/29/19,UNTR,27000.00,27100.00,26525.00,26950.00,3397700 04/29/19,UNVR,45500.00,45600.00,43775.00,45000.00,4873000 04/29/19,URBN,2310.00,2310.00,2300.00,2310.00,117400 04/29/19,URBN-W,80.00,80.00,71.00,78.00,850500 04/29/19,VICO,102.00,102.00,101.00,102.00,13100 04/29/19,VINS,96.00,96.00,96.00,96.00,100 04/29/19,VINS-W,36.00,36.00,33.00,35.00,14600 04/29/19,VIVA,142.00,147.00,138.00,140.00,19993700 04/29/19,VOKS,286.00,296.00,286.00,296.00,5432700 04/29/19,VRNA,129.00,129.00,129.00,129.00,0 04/29/19,WAPO,92.00,92.00,89.00,89.00,7700 04/29/19,WEGE,378.00,396.00,372.00,390.00,75658200 04/29/19,WEHA,142.00,144.00,142.00,143.00,2038700 04/29/19,WICO,600.00,600.00,600.00,600.00,0 04/29/19,WIIM,280.00,300.00,280.00,294.00,27108100 04/29/19,WIKA,2350.00,2480.00,2350.00,2470.00,47572000 04/29/19,WINS,218.00,218.00,218.00,218.00,100700 04/29/19,WOMF,354.00,360.00,336.00,344.00,1699000 04/29/19,WOOD,825.00,865.00,820.00,850.00,28190700 04/29/19,WSBP,438.00,444.00,434.00,436.00,73433300 04/29/19,WSKT,2120.00,2190.00,2100.00,2170.00,51252600 04/29/19,WTON,625.00,645.00,625.00,635.00,8164400 04/29/19,XBID,546.00,546.00,546.00,546.00,0 04/29/19,XBLQ,500.00,500.00,500.00,500.00,0 04/29/19,XBNI,1114.00,1114.00,1114.00,1114.00,0 04/29/19,XBSK,392.00,392.00,392.00,392.00,0 04/29/19,XCID,66.00,66.00,65.00,65.00,331600 04/29/19,XCIS,105.00,105.00,105.00,105.00,5400 04/29/19,XDIF,509.00,509.00,509.00,509.00,0 04/29/19,XIHD,525.00,525.00,525.00,525.00,900 04/29/19,XIIC,1150.00,1150.00,1150.00,1150.00,100 04/29/19,XIIF,715.00,715.00,715.00,715.00,0 04/29/19,XIIT,569.00,569.00,562.00,565.00,12000 04/29/19,XIJI,699.00,699.00,697.00,697.00,300 04/29/19,XIPI,172.00,172.00,172.00,172.00,0 04/29/19,XISB,398.00,398.00,398.00,398.00,0 04/29/19,XISC,798.00,798.00,798.00,798.00,0 04/29/19,XISI,371.00,371.00,371.00,371.00,0 04/29/19,XISR,408.00,408.00,406.00,408.00,3600 04/29/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 04/29/19,XMTS,531.00,531.00,531.00,531.00,0 04/29/19,XPDV,515.00,515.00,515.00,515.00,0 04/29/19,XPES,447.00,447.00,447.00,447.00,0 04/29/19,XPFT,546.00,546.00,546.00,546.00,0 04/29/19,XPID,545.00,545.00,545.00,545.00,0 04/29/19,XPLC,514.00,514.00,514.00,514.00,0 04/29/19,XPLQ,538.00,546.00,538.00,546.00,500 04/29/19,XPMI,1005.00,1022.00,1005.00,1022.00,1400 04/29/19,XPSG,464.00,464.00,464.00,464.00,0 04/29/19,XSBC,110.00,110.00,110.00,110.00,200 04/29/19,YELO,212.00,248.00,210.00,230.00,4038700 04/29/19,YELO-W,28.00,41.00,26.00,36.00,40270600 04/29/19,YPAS,456.00,456.00,456.00,456.00,500 04/29/19,YULE,131.00,131.00,131.00,131.00,1300 04/29/19,ZBRA,50.00,50.00,50.00,50.00,0 04/29/19,ZINC,610.00,620.00,605.00,610.00,67747500 04/29/19,ZONE,494.00,498.00,494.00,498.00,272400