,,,,,, 02/19/19,AALI,13600.00,13975.00,13600.00,13900.00,1140500 02/19/19,ABBA,104.00,109.00,104.00,109.00,14127300 02/19/19,ABDA,5225.00,5225.00,5225.00,5225.00,0 02/19/19,ABMM,2190.00,2190.00,2190.00,2190.00,200 02/19/19,ACES,1720.00,1765.00,1720.00,1760.00,6594500 02/19/19,ACST,1645.00,1695.00,1625.00,1650.00,381300 02/19/19,ADES,1025.00,1025.00,985.00,1000.00,78300 02/19/19,ADHI,1530.00,1565.00,1520.00,1530.00,7872200 02/19/19,ADMF,10425.00,10775.00,10425.00,10700.00,27900 02/19/19,ADMG,360.00,368.00,356.00,364.00,2244200 02/19/19,ADRO,1270.00,1310.00,1270.00,1295.00,81308800 02/19/19,AGII,635.00,650.00,635.00,640.00,163300 02/19/19,AGRO,342.00,346.00,336.00,340.00,6419400 02/19/19,AGRS,360.00,360.00,350.00,350.00,81500 02/19/19,AHAP,69.00,69.00,67.00,68.00,2100 02/19/19,AIMS,180.00,180.00,180.00,180.00,0 02/19/19,AISA,168.00,168.00,168.00,168.00,0 02/19/19,AKKU,50.00,50.00,50.00,50.00,100 02/19/19,AKPI,740.00,740.00,740.00,740.00,0 02/19/19,AKRA,5700.00,5725.00,5525.00,5550.00,5323400 02/19/19,AKSI,388.00,388.00,310.00,352.00,8800 02/19/19,ALDO,2020.00,2520.00,2020.00,2510.00,880600 02/19/19,ALKA,370.00,370.00,370.00,370.00,1200 02/19/19,ALMI,580.00,590.00,580.00,580.00,198100 02/19/19,ALTO,382.00,390.00,362.00,390.00,2000 02/19/19,AMAG,302.00,318.00,250.00,290.00,35200 02/19/19,AMFG,4800.00,4800.00,4670.00,4700.00,8200 02/19/19,AMIN,448.00,456.00,448.00,456.00,665700 02/19/19,AMRT,850.00,850.00,840.00,845.00,4532500 02/19/19,ANDI,1720.00,1745.00,1715.00,1745.00,36700 02/19/19,ANJT,1050.00,1065.00,1025.00,1055.00,272600 02/19/19,ANTM,1000.00,1055.00,995.00,1025.00,255674400 02/19/19,APEX,1220.00,1220.00,1220.00,1220.00,100 02/19/19,APIC,510.00,525.00,510.00,510.00,4681800 02/19/19,APIC-W,446.00,446.00,446.00,446.00,3300 02/19/19,APII,184.00,184.00,184.00,184.00,0 02/19/19,APLI,87.00,88.00,86.00,87.00,8100 02/19/19,APLN,184.00,187.00,181.00,181.00,10418000 02/19/19,APOL,58.00,58.00,58.00,58.00,0 02/19/19,ARGO,825.00,825.00,825.00,825.00,0 02/19/19,ARII,955.00,960.00,955.00,960.00,2800 02/19/19,ARMY,314.00,328.00,306.00,328.00,4928000 02/19/19,ARNA,486.00,488.00,480.00,486.00,172300 02/19/19,ARTA,935.00,935.00,860.00,890.00,6000 02/19/19,ARTI,50.00,50.00,50.00,50.00,1400 02/19/19,ARTO,164.00,169.00,164.00,168.00,3100 02/19/19,ASBI,346.00,346.00,346.00,346.00,0 02/19/19,ASDM,1100.00,1100.00,1100.00,1100.00,0 02/19/19,ASGR,1400.00,1410.00,1385.00,1405.00,28500 02/19/19,ASII,7800.00,7875.00,7725.00,7775.00,24292900 02/19/19,ASJT,294.00,294.00,294.00,294.00,0 02/19/19,ASMI,665.00,665.00,650.00,665.00,4565600 02/19/19,ASRI,338.00,340.00,332.00,332.00,5361900 02/19/19,ASRM,2300.00,2300.00,2300.00,2300.00,0 02/19/19,ASSA,745.00,805.00,725.00,800.00,55087600 02/19/19,ATIC,830.00,830.00,830.00,830.00,0 02/19/19,ATPK,194.00,194.00,194.00,194.00,0 02/19/19,AUTO,1645.00,1675.00,1600.00,1605.00,645800 02/19/19,BABP,51.00,59.00,51.00,58.00,161051400 02/19/19,BABP-W2,101.00,462.00,101.00,153.00,950300 02/19/19,BABP-W3,85.00,1000.00,85.00,288.00,2235600 02/19/19,BACA,268.00,268.00,268.00,268.00,15100 02/19/19,BACA-W2,268.00,100.00,100.00,100.00,0 02/19/19,BAJA,113.00,114.00,111.00,111.00,518500 02/19/19,BALI,900.00,905.00,890.00,895.00,70500 02/19/19,BALI-W,900.00,1050.00,1050.00,1050.00,0 02/19/19,BAPA,108.00,110.00,108.00,108.00,179900 02/19/19,BATA,560.00,560.00,555.00,555.00,32200 02/19/19,BAYU,1870.00,1870.00,1840.00,1840.00,1000 02/19/19,BBCA,27100.00,27400.00,26900.00,26900.00,12893800 02/19/19,BBHI,174.00,175.00,170.00,171.00,131400 02/19/19,BBKP,382.00,422.00,380.00,416.00,113460300 02/19/19,BBLD,444.00,444.00,444.00,444.00,1000 02/19/19,BBMD,1375.00,1375.00,1375.00,1375.00,0 02/19/19,BBNI,8975.00,9025.00,8825.00,8875.00,8822000 02/19/19,BBNP,2200.00,2200.00,2200.00,2200.00,0 02/19/19,BBRI,3900.00,4000.00,3880.00,3910.00,139946000 02/19/19,BBRM,50.00,50.00,50.00,50.00,22000 02/19/19,BBTN,2580.00,2610.00,2520.00,2520.00,22793500 02/19/19,BBYB,264.00,268.00,262.00,264.00,12600 02/19/19,BCAP,161.00,161.00,151.00,157.00,87300 02/19/19,BCIC,450.00,450.00,450.00,450.00,0 02/19/19,BCIP,91.00,93.00,90.00,91.00,3470100 02/19/19,BDMN,9175.00,9200.00,9175.00,9175.00,3237800 02/19/19,BEEF,220.00,226.00,216.00,218.00,7348400 02/19/19,BEEF-W,39.00,41.00,38.00,39.00,2662600 02/19/19,BEKS,50.00,50.00,50.00,50.00,517000 02/19/19,BELL,238.00,238.00,236.00,238.00,2405100 02/19/19,BEST,260.00,260.00,248.00,248.00,9008800 02/19/19,BFIN,670.00,670.00,640.00,670.00,2547300 02/19/19,BGTG,86.00,93.00,86.00,89.00,7137600 02/19/19,BHIT,100.00,105.00,98.00,98.00,90683700 02/19/19,BIKA,250.00,250.00,250.00,250.00,1500 02/19/19,BIMA,55.00,55.00,53.00,55.00,177600 02/19/19,BINA,630.00,635.00,625.00,630.00,25800 02/19/19,BIPI,51.00,51.00,50.00,51.00,7261800 02/19/19,BIPP,83.00,83.00,83.00,83.00,0 02/19/19,BIPP-W2,1.00,1.00,1.00,1.00,0 02/19/19,BIRD,3030.00,3070.00,3010.00,3050.00,461400 02/19/19,BISI,1405.00,1455.00,1400.00,1420.00,221300 02/19/19,BJBR,2050.00,2060.00,2010.00,2040.00,10531700 02/19/19,BJTM,720.00,725.00,715.00,715.00,3109200 02/19/19,BKDP,60.00,61.00,60.00,61.00,25900 02/19/19,BKSL,140.00,140.00,136.00,136.00,70317300 02/19/19,BKSL-W,39.00,39.00,37.00,37.00,2348600 02/19/19,BKSW,190.00,190.00,190.00,190.00,2000 02/19/19,BLTA,196.00,196.00,196.00,196.00,0 02/19/19,BLTZ,4970.00,4980.00,4970.00,4980.00,1000 02/19/19,BMAS,336.00,356.00,334.00,338.00,22100 02/19/19,BMRI,7275.00,7325.00,7125.00,7200.00,46357100 02/19/19,BMSR,145.00,153.00,145.00,145.00,5100 02/19/19,BMTR,438.00,448.00,428.00,428.00,70133900 02/19/19,BNBA,304.00,304.00,300.00,300.00,137500 02/19/19,BNBR,50.00,50.00,50.00,50.00,1546100 02/19/19,BNGA,1280.00,1290.00,1245.00,1275.00,18438500 02/19/19,BNII,262.00,322.00,262.00,322.00,99352100 02/19/19,BNLI,1225.00,1260.00,1215.00,1230.00,42403400 02/19/19,BOGA,685.00,685.00,680.00,680.00,4748500 02/19/19,BOGA-W,685.00,520.00,520.00,520.00,0 02/19/19,BOLT,930.00,930.00,925.00,930.00,130900 02/19/19,BORN,50.00,50.00,50.00,50.00,0 02/19/19,BOSS,2030.00,2030.00,2010.00,2030.00,1502800 02/19/19,BPFI,600.00,600.00,600.00,600.00,0 02/19/19,BPII,6500.00,6500.00,6500.00,6500.00,0 02/19/19,BPTR,70.00,78.00,70.00,78.00,5300 02/19/19,BRAM,6200.00,6200.00,6200.00,6200.00,0 02/19/19,BRIS,565.00,570.00,555.00,560.00,8799400 02/19/19,BRMS,52.00,53.00,51.00,51.00,56385400 02/19/19,BRNA,1150.00,1150.00,1150.00,1150.00,0 02/19/19,BRPT,2940.00,2950.00,2860.00,2860.00,11053500 02/19/19,BRPT-W,820.00,890.00,810.00,850.00,7700 02/19/19,BSDE,1300.00,1320.00,1285.00,1310.00,8028400 02/19/19,BSIM,555.00,590.00,555.00,575.00,700 02/19/19,BSIM-W3,75.00,75.00,50.00,53.00,4500 02/19/19,BSSR,2380.00,2380.00,2380.00,2380.00,1900 02/19/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 02/19/19,BTEK,129.00,137.00,125.00,129.00,1971100 02/19/19,BTEL,50.00,50.00,50.00,50.00,0 02/19/19,BTON,280.00,282.00,270.00,276.00,425700 02/19/19,BTPN,3720.00,3750.00,3700.00,3740.00,652000 02/19/19,BTPS,2080.00,2100.00,2060.00,2080.00,50778600 02/19/19,BUDI,106.00,108.00,106.00,107.00,834100 02/19/19,BUKK,2000.00,2050.00,2000.00,2050.00,62700 02/19/19,BULL,138.00,149.00,137.00,148.00,27797400 02/19/19,BULL-W,42.00,55.00,40.00,51.00,2312100 02/19/19,BULL-W2,19.00,23.00,17.00,21.00,34447500 02/19/19,BUMI,155.00,161.00,152.00,154.00,572725100 02/19/19,BUVA,158.00,158.00,150.00,155.00,16495500 02/19/19,BVIC,183.00,185.00,180.00,180.00,348700 02/19/19,BWPT,163.00,175.00,163.00,173.00,43556400 02/19/19,BYAN,19000.00,19000.00,18900.00,19000.00,7800 02/19/19,CAKK,157.00,166.00,150.00,162.00,10463600 02/19/19,CAKK-W,36.00,37.00,34.00,37.00,11381300 02/19/19,CAMP,476.00,498.00,472.00,496.00,4968100 02/19/19,CANI,185.00,185.00,185.00,185.00,100 02/19/19,CARS,2570.00,2570.00,2530.00,2530.00,1258800 02/19/19,CASA,308.00,310.00,308.00,308.00,737400 02/19/19,CASA-W,308.00,127.00,127.00,127.00,0 02/19/19,CASS,690.00,690.00,670.00,690.00,3300 02/19/19,CEKA,1050.00,1055.00,1050.00,1050.00,9700 02/19/19,CENT,88.00,89.00,87.00,88.00,2589200 02/19/19,CFIN,326.00,328.00,320.00,324.00,869500 02/19/19,CINT,294.00,304.00,294.00,298.00,3300 02/19/19,CITA,1500.00,1515.00,1500.00,1515.00,1100 02/19/19,CITY,366.00,370.00,366.00,370.00,3274800 02/19/19,CITY-W,155.00,155.00,140.00,140.00,3300 02/19/19,CKRA,76.00,76.00,76.00,76.00,0 02/19/19,CLAY,1700.00,1700.00,1700.00,1700.00,0 02/19/19,CLEO,280.00,280.00,276.00,278.00,9436100 02/19/19,CLPI,710.00,770.00,700.00,715.00,75300 02/19/19,CMNP,1355.00,1355.00,1350.00,1350.00,27700 02/19/19,CMPP,230.00,232.00,228.00,228.00,161900 02/19/19,CNKO,50.00,50.00,50.00,50.00,10200 02/19/19,CNTB,250.00,250.00,250.00,250.00,0 02/19/19,CNTX,510.00,510.00,510.00,510.00,300 02/19/19,COWL,338.00,346.00,336.00,344.00,656100 02/19/19,CPIN,7575.00,7575.00,7375.00,7375.00,3030500 02/19/19,CPRO,50.00,50.00,50.00,50.00,333800 02/19/19,CSAP,550.00,550.00,520.00,520.00,30800 02/19/19,CSIS,137.00,182.00,131.00,154.00,44200400 02/19/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 02/19/19,CTRA,905.00,915.00,890.00,900.00,25678100 02/19/19,CTTH,109.00,114.00,105.00,110.00,8053200 02/19/19,DART,300.00,300.00,300.00,300.00,500 02/19/19,DAYA,210.00,210.00,210.00,210.00,200 02/19/19,DEAL,835.00,855.00,800.00,805.00,35637100 02/19/19,DEAL-W,685.00,685.00,670.00,670.00,1041000 02/19/19,DEFI,1670.00,1670.00,1645.00,1645.00,3200 02/19/19,DEWA,50.00,50.00,50.00,50.00,40200 02/19/19,DFAM,815.00,825.00,810.00,825.00,636800 02/19/19,DFAM-W,815.00,665.00,665.00,665.00,0 02/19/19,DGIK,50.00,50.00,50.00,50.00,9400 02/19/19,DIGI,1800.00,1830.00,1760.00,1800.00,32000 02/19/19,DILD,320.00,322.00,318.00,320.00,338000 02/19/19,DIVA,3090.00,3100.00,3070.00,3080.00,1928300 02/19/19,DKFT,246.00,250.00,242.00,248.00,1127600 02/19/19,DLTA,6750.00,6850.00,6500.00,6700.00,16300 02/19/19,DMAS,206.00,206.00,202.00,204.00,7131900 02/19/19,DNAR,300.00,308.00,300.00,302.00,70000 02/19/19,DNET,3160.00,3260.00,3160.00,3260.00,3100 02/19/19,DOID,595.00,610.00,590.00,595.00,33726900 02/19/19,DPNS,310.00,320.00,310.00,320.00,3100 02/19/19,DPUM,140.00,143.00,131.00,135.00,659600 02/19/19,DSFI,126.00,128.00,121.00,123.00,2098700 02/19/19,DSNG,398.00,400.00,398.00,398.00,444400 02/19/19,DSSA,15500.00,15500.00,15500.00,15500.00,0 02/19/19,DUCK,1495.00,1505.00,1495.00,1500.00,136000 02/19/19,DUTI,4370.00,4370.00,4300.00,4300.00,11000 02/19/19,DVLA,2120.00,2120.00,2120.00,2120.00,2500 02/19/19,DWGL,112.00,115.00,103.00,106.00,536600 02/19/19,DWGL-W,30.00,30.00,27.00,30.00,6385000 02/19/19,DYAN,89.00,89.00,84.00,87.00,11043600 02/19/19,ECII,1125.00,1125.00,1125.00,1125.00,0 02/19/19,EKAD,860.00,865.00,855.00,860.00,171200 02/19/19,ELSA,392.00,396.00,388.00,392.00,46055700 02/19/19,ELTY,50.00,50.00,50.00,50.00,71500 02/19/19,EMDE,244.00,244.00,244.00,244.00,20600 02/19/19,EMTK,8800.00,8800.00,8800.00,8800.00,20000 02/19/19,ENRG,96.00,96.00,87.00,92.00,288695100 02/19/19,EPMT,2050.00,2050.00,2050.00,2050.00,100 02/19/19,ERAA,2060.00,2180.00,2040.00,2180.00,40648200 02/19/19,ERTX,119.00,129.00,119.00,129.00,3000 02/19/19,ESSA,388.00,390.00,376.00,380.00,11539500 02/19/19,ESTI,93.00,97.00,89.00,91.00,9394800 02/19/19,ETWA,87.00,87.00,87.00,87.00,1100 02/19/19,EXCL,2560.00,2660.00,2510.00,2610.00,59416800 02/19/19,FAST,1680.00,1690.00,1680.00,1690.00,400 02/19/19,FASW,8250.00,8375.00,8100.00,8350.00,71100 02/19/19,FILM,795.00,800.00,785.00,785.00,19708100 02/19/19,FINN,55.00,57.00,55.00,57.00,7728700 02/19/19,FIRE,6950.00,6950.00,6925.00,6925.00,13700 02/19/19,FIRE-W,6950.00,6300.00,6300.00,6300.00,0 02/19/19,FISH,3380.00,3580.00,3380.00,3400.00,4400 02/19/19,FMII,690.00,690.00,690.00,690.00,28400 02/19/19,FOOD,266.00,284.00,264.00,284.00,4676800 02/19/19,FORU,111.00,111.00,111.00,111.00,100 02/19/19,FORZ,870.00,875.00,860.00,875.00,2564100 02/19/19,FORZ-W,870.00,570.00,570.00,570.00,0 02/19/19,FPNI,164.00,165.00,161.00,163.00,1028800 02/19/19,FREN,302.00,324.00,282.00,288.00,625066700 02/19/19,FREN-W,161.00,177.00,143.00,151.00,55591400 02/19/19,GAMA,51.00,51.00,50.00,50.00,46000 02/19/19,GDST,101.00,104.00,100.00,102.00,1179600 02/19/19,GDYR,2290.00,2290.00,2290.00,2290.00,0 02/19/19,GEMA,332.00,348.00,332.00,348.00,20700 02/19/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 02/19/19,GGRM,85000.00,86050.00,85000.00,85000.00,451400 02/19/19,GHON,1350.00,1350.00,1350.00,1350.00,0 02/19/19,GIAA,426.00,476.00,426.00,474.00,81639500 02/19/19,GJTL,760.00,770.00,750.00,760.00,3496800 02/19/19,GLOB,396.00,398.00,368.00,368.00,8900 02/19/19,GMCW,860.00,860.00,860.00,860.00,0 02/19/19,GMFI,236.00,254.00,234.00,254.00,21874200 02/19/19,GMTD,17700.00,17700.00,17700.00,17700.00,100 02/19/19,GOLD,540.00,540.00,540.00,540.00,18700 02/19/19,GOLL,50.00,50.00,50.00,50.00,0 02/19/19,GOOD,1825.00,1825.00,1800.00,1815.00,52700 02/19/19,GPRA,103.00,104.00,101.00,102.00,549100 02/19/19,GREN,328.00,328.00,328.00,328.00,0 02/19/19,GSMF,107.00,107.00,107.00,107.00,100 02/19/19,GTBO,240.00,250.00,240.00,246.00,284600 02/19/19,GWSA,172.00,176.00,169.00,169.00,107400 02/19/19,GZCO,55.00,56.00,54.00,55.00,8743700 02/19/19,HADE,50.00,50.00,50.00,50.00,0 02/19/19,HDFA,133.00,139.00,126.00,137.00,5300 02/19/19,HDTX,111.00,111.00,111.00,111.00,0 02/19/19,HEAL,3350.00,3380.00,3340.00,3360.00,186900 02/19/19,HELI,129.00,132.00,127.00,128.00,50000 02/19/19,HELI-W,21.00,22.00,19.00,22.00,1969600 02/19/19,HERO,905.00,905.00,905.00,905.00,0 02/19/19,HEXA,3030.00,3090.00,3000.00,3090.00,9900 02/19/19,HITS,680.00,680.00,655.00,655.00,200 02/19/19,HKMU,356.00,356.00,350.00,352.00,15847600 02/19/19,HMSP,3810.00,3840.00,3780.00,3800.00,9182800 02/19/19,HOKI,665.00,675.00,635.00,640.00,17132900 02/19/19,HOKI-W,620.00,620.00,620.00,620.00,10000 02/19/19,HOME,90.00,92.00,89.00,90.00,6358600 02/19/19,HOTL,101.00,104.00,101.00,104.00,1033400 02/19/19,HRTA,260.00,264.00,258.00,258.00,184500 02/19/19,HRUM,1460.00,1525.00,1450.00,1495.00,13537000 02/19/19,IATA,50.00,50.00,50.00,50.00,0 02/19/19,IBFN,250.00,250.00,250.00,250.00,3900 02/19/19,IBFN-W,39.00,40.00,38.00,39.00,38700 02/19/19,IBST,8500.00,8500.00,8500.00,8500.00,0 02/19/19,ICBP,10550.00,10575.00,10475.00,10475.00,3472600 02/19/19,ICON,100.00,101.00,95.00,97.00,860400 02/19/19,IDPR,850.00,850.00,800.00,825.00,2300 02/19/19,IGAR,400.00,422.00,400.00,420.00,224100 02/19/19,IIKP,206.00,222.00,206.00,222.00,502987700 02/19/19,IKAI,193.00,193.00,177.00,181.00,27858800 02/19/19,IKBI,288.00,288.00,280.00,286.00,14100 02/19/19,IMAS,3300.00,3560.00,3290.00,3470.00,13921700 02/19/19,IMJS,760.00,790.00,745.00,755.00,14173900 02/19/19,IMPC,915.00,915.00,895.00,900.00,131400 02/19/19,INAF,4850.00,4900.00,4850.00,4900.00,4400 02/19/19,INAI,464.00,464.00,440.00,440.00,18700 02/19/19,INCF,380.00,380.00,296.00,360.00,32700 02/19/19,INCI,585.00,585.00,585.00,585.00,2100 02/19/19,INCO,3690.00,3770.00,3640.00,3680.00,11764000 02/19/19,INDF,7650.00,7650.00,7475.00,7500.00,2286800 02/19/19,INDR,6600.00,7000.00,6550.00,6700.00,31600 02/19/19,INDS,2150.00,2370.00,2150.00,2170.00,236800 02/19/19,INDX,83.00,84.00,83.00,83.00,67800 02/19/19,INDY,1810.00,1975.00,1810.00,1925.00,46255200 02/19/19,INKP,11875.00,12100.00,11675.00,11925.00,2376900 02/19/19,INPC,80.00,81.00,79.00,80.00,753900 02/19/19,INPC-W,11.00,12.00,11.00,11.00,3785700 02/19/19,INPP,730.00,730.00,720.00,720.00,3100 02/19/19,INPS,2030.00,2040.00,2030.00,2040.00,260100 02/19/19,INRU,870.00,870.00,870.00,870.00,44000 02/19/19,INTA,482.00,484.00,482.00,484.00,27500 02/19/19,INTA-W,482.00,240.00,240.00,240.00,0 02/19/19,INTD,159.00,159.00,159.00,159.00,1400 02/19/19,INTP,18200.00,18500.00,18000.00,18000.00,1077900 02/19/19,IPCC,1450.00,1495.00,1445.00,1490.00,46100 02/19/19,IPCM,388.00,396.00,384.00,388.00,2492600 02/19/19,IPOL,96.00,96.00,95.00,96.00,62200 02/19/19,ISAT,3700.00,3700.00,3510.00,3600.00,17902200 02/19/19,ISSP,118.00,125.00,118.00,119.00,21471000 02/19/19,ITMA,795.00,810.00,795.00,800.00,5600 02/19/19,ITMG,21300.00,21975.00,21300.00,21400.00,2364100 02/19/19,ITTG,82.00,82.00,82.00,82.00,0 02/19/19,JAWA,136.00,136.00,136.00,136.00,3400 02/19/19,JECC,6400.00,6400.00,6400.00,6400.00,0 02/19/19,JGLE,50.00,50.00,50.00,50.00,10000 02/19/19,JIHD,540.00,540.00,540.00,540.00,0 02/19/19,JKON,320.00,320.00,320.00,320.00,10500 02/19/19,JKSW,62.00,64.00,59.00,60.00,30100 02/19/19,JMAS,890.00,890.00,825.00,890.00,2000 02/19/19,JPFA,2500.00,2540.00,2330.00,2440.00,101000300 02/19/19,JRPT,600.00,625.00,600.00,620.00,2652000 02/19/19,JSKY,1050.00,1200.00,1005.00,1180.00,5083100 02/19/19,JSMR,5100.00,5125.00,5025.00,5100.00,3289600 02/19/19,JSPT,1020.00,1020.00,1020.00,1020.00,100 02/19/19,JTPE,690.00,710.00,690.00,695.00,3324900 02/19/19,KAEF,3100.00,3390.00,3070.00,3370.00,7483400 02/19/19,KARW,87.00,98.00,85.00,96.00,738900 02/19/19,KBLI,354.00,372.00,340.00,350.00,15910600 02/19/19,KBLM,250.00,254.00,246.00,246.00,26700 02/19/19,KBLV,492.00,530.00,492.00,530.00,1323600 02/19/19,KBRI,50.00,50.00,50.00,50.00,0 02/19/19,KDSI,980.00,990.00,980.00,980.00,9100 02/19/19,KIAS,100.00,100.00,100.00,100.00,0 02/19/19,KICI,300.00,306.00,300.00,300.00,36900 02/19/19,KIJA,258.00,258.00,254.00,258.00,7718400 02/19/19,KINO,2820.00,2860.00,2770.00,2780.00,453400 02/19/19,KIOS,1495.00,1495.00,1495.00,1495.00,0 02/19/19,KIOS-W,1800.00,1800.00,1800.00,1800.00,0 02/19/19,KKGI,312.00,312.00,310.00,312.00,154200 02/19/19,KLBF,1570.00,1570.00,1550.00,1550.00,17400900 02/19/19,KMTR,358.00,368.00,348.00,356.00,611700 02/19/19,KOBX,187.00,189.00,183.00,187.00,226700 02/19/19,KOIN,318.00,318.00,242.00,312.00,20700 02/19/19,KONI,505.00,505.00,368.00,438.00,10500 02/19/19,KOPI,735.00,740.00,735.00,735.00,53500 02/19/19,KPAL,294.00,294.00,282.00,290.00,9400 02/19/19,KPAL-W,140.00,150.00,140.00,150.00,300 02/19/19,KPAS,186.00,190.00,184.00,185.00,22944900 02/19/19,KPAS-W,55.00,55.00,50.00,50.00,1354000 02/19/19,KPIG,131.00,133.00,130.00,132.00,521400 02/19/19,KRAH,2500.00,2510.00,2500.00,2510.00,9800 02/19/19,KRAS,484.00,490.00,482.00,484.00,10439400 02/19/19,KREN,635.00,635.00,605.00,615.00,69677000 02/19/19,LAND,1230.00,1280.00,1230.00,1240.00,4941000 02/19/19,LAPD,50.00,50.00,50.00,50.00,20000 02/19/19,LCGP,129.00,132.00,127.00,129.00,4952800 02/19/19,LCKM,328.00,328.00,320.00,328.00,5000 02/19/19,LEAD,78.00,79.00,74.00,75.00,49943500 02/19/19,LINK,4310.00,4310.00,4220.00,4250.00,48400 02/19/19,LION,665.00,665.00,600.00,615.00,400 02/19/19,LMAS,60.00,61.00,57.00,57.00,669400 02/19/19,LMPI,150.00,153.00,146.00,153.00,70400 02/19/19,LMSH,555.00,555.00,555.00,555.00,0 02/19/19,LPCK,2620.00,2680.00,2610.00,2650.00,956500 02/19/19,LPGI,3240.00,3240.00,3240.00,3240.00,3401700 02/19/19,LPIN,915.00,915.00,915.00,915.00,100 02/19/19,LPKR,280.00,286.00,274.00,276.00,50220900 02/19/19,LPLI,139.00,139.00,136.00,136.00,7500 02/19/19,LPPF,6075.00,6200.00,5950.00,6000.00,4060100 02/19/19,LPPS,105.00,108.00,104.00,106.00,252900 02/19/19,LRNA,110.00,111.00,104.00,111.00,1000 02/19/19,LRNA-W,13.00,14.00,13.00,14.00,1099900 02/19/19,LSIP,1365.00,1395.00,1360.00,1370.00,5112900 02/19/19,LTLS,600.00,610.00,600.00,605.00,338200 02/19/19,LUCK,640.00,675.00,635.00,665.00,1000600 02/19/19,MABA,68.00,69.00,65.00,67.00,1080710900 02/19/19,MAGP,50.00,50.00,50.00,50.00,0 02/19/19,MAIN,1800.00,1810.00,1730.00,1745.00,3174600 02/19/19,MAMI,125.00,130.00,123.00,128.00,129690800 02/19/19,MAMIP,125.00,600.00,600.00,600.00,0 02/19/19,MAPA,4860.00,5000.00,4860.00,5000.00,35200 02/19/19,MAPB,1850.00,1900.00,1805.00,1885.00,2900 02/19/19,MAPI,1080.00,1085.00,1050.00,1075.00,6231300 02/19/19,MARI,242.00,246.00,242.00,242.00,7239800 02/19/19,MARK,500.00,525.00,498.00,510.00,3378300 02/19/19,MASA,800.00,805.00,795.00,800.00,6326800 02/19/19,MAYA,7000.00,7000.00,7000.00,7000.00,0 02/19/19,MBAP,2890.00,2950.00,2890.00,2900.00,46000 02/19/19,MBSS,580.00,590.00,565.00,565.00,2205900 02/19/19,MBTO,152.00,152.00,142.00,142.00,10600 02/19/19,MCAS,3590.00,3590.00,3510.00,3550.00,3642300 02/19/19,MCOR,164.00,173.00,163.00,169.00,9838200 02/19/19,MDIA,149.00,150.00,140.00,145.00,468600 02/19/19,MDKA,3540.00,3540.00,3450.00,3490.00,219400 02/19/19,MDKI,246.00,248.00,244.00,248.00,13100 02/19/19,MDLN,262.00,276.00,260.00,268.00,2217400 02/19/19,MDRN,50.00,50.00,50.00,50.00,0 02/19/19,MEDC,1030.00,1030.00,990.00,995.00,45211500 02/19/19,MEDC-W,390.00,390.00,350.00,356.00,4096100 02/19/19,MEGA,4830.00,4830.00,4830.00,4830.00,0 02/19/19,MERK,4020.00,4090.00,4020.00,4050.00,85900 02/19/19,META,212.00,212.00,210.00,210.00,248000 02/19/19,MFIN,1000.00,1000.00,965.00,1000.00,342000 02/19/19,MFMI,650.00,650.00,650.00,650.00,1157900 02/19/19,MGNA,50.00,50.00,50.00,50.00,2900 02/19/19,MGRO,1005.00,1010.00,985.00,995.00,3136100 02/19/19,MICE,400.00,408.00,396.00,406.00,58300 02/19/19,MIDI,1020.00,1020.00,1020.00,1020.00,0 02/19/19,MIKA,1875.00,1880.00,1850.00,1880.00,2574500 02/19/19,MINA,605.00,760.00,605.00,725.00,3343000 02/19/19,MIRA,50.00,50.00,50.00,50.00,1164800 02/19/19,MITI,57.00,65.00,57.00,60.00,41882800 02/19/19,MKNT,176.00,179.00,172.00,172.00,784700 02/19/19,MKPI,17950.00,17950.00,17950.00,17950.00,100 02/19/19,MLBI,17800.00,18000.00,17650.00,17900.00,18800 02/19/19,MLIA,1200.00,1205.00,1195.00,1205.00,353800 02/19/19,MLPL,140.00,155.00,140.00,155.00,69289700 02/19/19,MLPT,800.00,800.00,780.00,800.00,4358400 02/19/19,MMLP,430.00,460.00,424.00,456.00,750500 02/19/19,MNCN,965.00,985.00,935.00,940.00,42626000 02/19/19,MOLI,1085.00,1100.00,1070.00,1100.00,245200 02/19/19,MPMX,945.00,950.00,935.00,935.00,1324400 02/19/19,MPOW,114.00,114.00,106.00,111.00,2700 02/19/19,MPPA,264.00,306.00,264.00,306.00,31915700 02/19/19,MPRO,775.00,790.00,770.00,790.00,104600 02/19/19,MRAT,156.00,156.00,151.00,155.00,129200 02/19/19,MREI,6050.00,6350.00,6050.00,6350.00,900 02/19/19,MSIN,312.00,320.00,312.00,316.00,1535600 02/19/19,MSKY,1170.00,1250.00,1170.00,1180.00,230400 02/19/19,MTDL,910.00,910.00,895.00,900.00,1363400 02/19/19,MTFN,50.00,50.00,50.00,50.00,0 02/19/19,MTLA,436.00,436.00,436.00,436.00,200 02/19/19,MTRA,386.00,388.00,376.00,382.00,244600 02/19/19,MTSM,246.00,254.00,246.00,252.00,14900 02/19/19,MTWI,70.00,72.00,65.00,69.00,176900 02/19/19,MYOH,1290.00,1300.00,1280.00,1300.00,368500 02/19/19,MYOR,2650.00,2720.00,2620.00,2630.00,4046200 02/19/19,MYRX,104.00,106.00,103.00,106.00,259278200 02/19/19,MYRXP,104.00,50.00,50.00,50.00,0 02/19/19,MYTX,93.00,93.00,93.00,93.00,0 02/19/19,NAGA,344.00,344.00,260.00,294.00,15450400 02/19/19,NASA,605.00,605.00,605.00,605.00,124700 02/19/19,NASA-W,500.00,530.00,500.00,530.00,800 02/19/19,NATO,505.00,525.00,500.00,515.00,52653400 02/19/19,NATO-W,410.00,424.00,410.00,422.00,97800 02/19/19,NELY,140.00,141.00,140.00,141.00,18900 02/19/19,NFCX,2260.00,2270.00,2240.00,2260.00,250800 02/19/19,NICK,175.00,180.00,175.00,180.00,11200 02/19/19,NIKL,3000.00,3030.00,2950.00,3000.00,38200 02/19/19,NIPS,382.00,388.00,382.00,386.00,1035000 02/19/19,NIRO,91.00,99.00,91.00,99.00,12600 02/19/19,NISP,900.00,915.00,890.00,910.00,38300 02/19/19,NOBU,985.00,990.00,980.00,990.00,3533300 02/19/19,NRCA,424.00,434.00,420.00,420.00,789200 02/19/19,NUSA,99.00,100.00,98.00,99.00,7289900 02/19/19,NUSA-W,22.00,22.00,21.00,22.00,11246700 02/19/19,OASA,350.00,350.00,350.00,350.00,0 02/19/19,OCAP,54.00,54.00,54.00,54.00,0 02/19/19,OKAS,180.00,180.00,172.00,172.00,700 02/19/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 02/19/19,PADI,630.00,665.00,595.00,640.00,1283200 02/19/19,PALM,282.00,282.00,272.00,280.00,28900 02/19/19,PANI,115.00,122.00,107.00,111.00,4409000 02/19/19,PANR,404.00,404.00,404.00,404.00,1589800 02/19/19,PANS,1495.00,1495.00,1390.00,1395.00,251700 02/19/19,PBID,1085.00,1085.00,1060.00,1065.00,157500 02/19/19,PBRX,550.00,550.00,540.00,550.00,73400 02/19/19,PBSA,685.00,740.00,655.00,720.00,17300 02/19/19,PCAR,4550.00,4550.00,4550.00,4550.00,6000 02/19/19,PDES,1330.00,1330.00,1330.00,1330.00,0 02/19/19,PEGE,179.00,179.00,179.00,179.00,2700 02/19/19,PEHA,2450.00,2510.00,2300.00,2400.00,139800 02/19/19,PGAS,2520.00,2530.00,2490.00,2500.00,24781000 02/19/19,PGLI,218.00,238.00,212.00,238.00,13100 02/19/19,PICO,260.00,270.00,260.00,266.00,1600 02/19/19,PJAA,1290.00,1290.00,1290.00,1290.00,0 02/19/19,PKPK,105.00,109.00,104.00,108.00,1773800 02/19/19,PLAS,50.00,50.00,50.00,50.00,0 02/19/19,PLIN,3700.00,3700.00,3700.00,3700.00,1000 02/19/19,PNBN,1575.00,1590.00,1500.00,1500.00,12233700 02/19/19,PNBS,65.00,65.00,63.00,64.00,10219200 02/19/19,PNIN,1220.00,1280.00,1200.00,1200.00,736900 02/19/19,PNLF,384.00,388.00,356.00,374.00,55390600 02/19/19,PNSE,640.00,640.00,640.00,640.00,900 02/19/19,POLA,1595.00,1595.00,1570.00,1575.00,34100 02/19/19,POLA-W,900.00,900.00,875.00,880.00,26400 02/19/19,POLI,1195.00,1195.00,1130.00,1155.00,8300 02/19/19,POLL,1500.00,1500.00,1500.00,1500.00,100 02/19/19,POLY,161.00,171.00,161.00,169.00,5643700 02/19/19,POOL,4800.00,4930.00,4790.00,4930.00,39173200 02/19/19,POOL-W,4800.00,4010.00,4010.00,4010.00,0 02/19/19,PORT,550.00,550.00,550.00,550.00,0 02/19/19,POWR,925.00,955.00,925.00,940.00,15930700 02/19/19,PPRE,368.00,370.00,362.00,368.00,5579200 02/19/19,PPRO,165.00,170.00,163.00,163.00,56862200 02/19/19,PRAS,197.00,197.00,183.00,196.00,43300 02/19/19,PRDA,2940.00,2950.00,2930.00,2950.00,549800 02/19/19,PRIM,476.00,490.00,476.00,490.00,7000 02/19/19,PRIM-W,43.00,48.00,43.00,48.00,50300 02/19/19,PSAB,196.00,202.00,194.00,198.00,1418900 02/19/19,PSDN,250.00,250.00,222.00,222.00,4400 02/19/19,PSKT,50.00,50.00,50.00,50.00,100 02/19/19,PSKT-W,50.00,25.00,25.00,25.00,0 02/19/19,PSSI,173.00,173.00,171.00,173.00,1025700 02/19/19,PTBA,4030.00,4240.00,4020.00,4200.00,25487000 02/19/19,PTIS,270.00,270.00,268.00,268.00,2800 02/19/19,PTPP,2080.00,2130.00,2060.00,2110.00,15410600 02/19/19,PTRO,1880.00,1950.00,1880.00,1920.00,858100 02/19/19,PTSN,1535.00,1570.00,1515.00,1540.00,401700 02/19/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 02/19/19,PUDP,426.00,442.00,426.00,442.00,3100 02/19/19,PWON,660.00,665.00,640.00,640.00,16708300 02/19/19,PYFA,176.00,196.00,176.00,182.00,24800 02/19/19,PZZA,1205.00,1215.00,1195.00,1205.00,3017100 02/19/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 02/19/19,R-LQ45X,1055.00,1055.00,1055.00,1055.00,1900 02/19/19,RAJA,360.00,360.00,342.00,346.00,1001900 02/19/19,RALS,1795.00,1810.00,1760.00,1765.00,4841000 02/19/19,RANC,350.00,350.00,350.00,350.00,27000 02/19/19,RBMS,102.00,106.00,102.00,104.00,4928400 02/19/19,RDTX,6875.00,6875.00,6875.00,6875.00,0 02/19/19,RELI,260.00,260.00,236.00,236.00,11300 02/19/19,RICY,181.00,189.00,181.00,189.00,685100 02/19/19,RIGS,360.00,390.00,356.00,376.00,3472200 02/19/19,RIMO,134.00,140.00,134.00,137.00,1405771800 02/19/19,RISE,515.00,515.00,498.00,510.00,1856500 02/19/19,RMBA,340.00,370.00,340.00,370.00,2800 02/19/19,RODA,380.00,382.00,372.00,372.00,11800 02/19/19,ROTI,1200.00,1210.00,1195.00,1195.00,542500 02/19/19,RUIS,252.00,252.00,250.00,250.00,900 02/19/19,SAFE,200.00,208.00,200.00,208.00,198100 02/19/19,SAME,555.00,560.00,555.00,555.00,1672200 02/19/19,SAPX,720.00,720.00,720.00,720.00,0 02/19/19,SATU,118.00,118.00,116.00,118.00,275700 02/19/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 02/19/19,SCCO,8975.00,8975.00,8975.00,8975.00,4000 02/19/19,SCMA,1770.00,1795.00,1765.00,1780.00,7703700 02/19/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 02/19/19,SDMU,60.00,69.00,58.00,66.00,16926600 02/19/19,SDPC,103.00,106.00,103.00,103.00,10800 02/19/19,SDRA,850.00,850.00,850.00,850.00,0 02/19/19,SGRO,2300.00,2300.00,2300.00,2300.00,0 02/19/19,SHID,4870.00,4870.00,4870.00,4870.00,0 02/19/19,SHIP,800.00,810.00,795.00,810.00,1467100 02/19/19,SIAP,83.00,83.00,83.00,83.00,0 02/19/19,SIDO,830.00,865.00,830.00,860.00,6843100 02/19/19,SILO,3530.00,3630.00,3490.00,3500.00,567000 02/19/19,SIMA,400.00,400.00,300.00,300.00,11440300 02/19/19,SIMP,500.00,505.00,494.00,496.00,1813300 02/19/19,SIPD,950.00,955.00,950.00,955.00,2100 02/19/19,SKBM,450.00,450.00,450.00,450.00,7000 02/19/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 02/19/19,SKRN,458.00,460.00,448.00,452.00,3037800 02/19/19,SKYB,175.00,180.00,173.00,180.00,47500 02/19/19,SMAR,4110.00,4110.00,4110.00,4110.00,0 02/19/19,SMBR,1510.00,1530.00,1505.00,1525.00,326700 02/19/19,SMCB,2010.00,2020.00,2010.00,2010.00,3192700 02/19/19,SMDM,192.00,192.00,160.00,188.00,113500 02/19/19,SMDR,350.00,366.00,340.00,354.00,5546400 02/19/19,SMGR,12675.00,12675.00,12475.00,12475.00,1594200 02/19/19,SMMA,7700.00,7700.00,7700.00,7700.00,0 02/19/19,SMMT,174.00,182.00,174.00,176.00,1045400 02/19/19,SMRA,885.00,910.00,880.00,895.00,19243000 02/19/19,SMRU,468.00,468.00,460.00,464.00,203200 02/19/19,SMSM,1700.00,1725.00,1655.00,1690.00,3438200 02/19/19,SOCI,166.00,168.00,161.00,162.00,7335100 02/19/19,SONA,5650.00,5650.00,5650.00,5650.00,0 02/19/19,SOSS,498.00,500.00,494.00,494.00,52200 02/19/19,SOSS-W,40.00,40.00,37.00,38.00,1357800 02/19/19,SOTS,322.00,322.00,300.00,300.00,74200 02/19/19,SOTS-W,66.00,70.00,56.00,56.00,20500 02/19/19,SPMA,274.00,274.00,274.00,274.00,4100 02/19/19,SPTO,1025.00,1040.00,1020.00,1040.00,9644800 02/19/19,SQMI,266.00,270.00,256.00,256.00,7780600 02/19/19,SRAJ,218.00,218.00,214.00,218.00,2600 02/19/19,SRIL,338.00,340.00,334.00,336.00,22185200 02/19/19,SRSN,74.00,76.00,73.00,74.00,7030400 02/19/19,SRTG,3860.00,3860.00,3860.00,3860.00,0 02/19/19,SSIA,570.00,600.00,570.00,575.00,20451600 02/19/19,SSMS,1150.00,1155.00,1135.00,1135.00,54133800 02/19/19,SSTM,374.00,390.00,374.00,374.00,8800 02/19/19,STAR,81.00,81.00,80.00,80.00,673400 02/19/19,STTP,3300.00,3300.00,3300.00,3300.00,0 02/19/19,SUGI,50.00,50.00,50.00,50.00,0 02/19/19,SULI,96.00,97.00,95.00,95.00,588800 02/19/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 02/19/19,SURE,2410.00,2550.00,2400.00,2550.00,96500 02/19/19,SWAT,124.00,126.00,123.00,123.00,1627200 02/19/19,TALF,298.00,300.00,298.00,300.00,1800 02/19/19,TAMU,4560.00,4660.00,4560.00,4570.00,5490500 02/19/19,TARA,850.00,850.00,780.00,780.00,62797700 02/19/19,TAXI,90.00,90.00,90.00,90.00,0 02/19/19,TBIG,4540.00,4580.00,4470.00,4490.00,449900 02/19/19,TBLA,900.00,905.00,880.00,885.00,3559500 02/19/19,TBMS,900.00,900.00,900.00,900.00,0 02/19/19,TCID,16750.00,16750.00,16750.00,16750.00,0 02/19/19,TCPI,8925.00,8925.00,8925.00,8925.00,0 02/19/19,TDPM,276.00,286.00,272.00,286.00,20411900 02/19/19,TELE,820.00,825.00,800.00,825.00,168100 02/19/19,TFCO,625.00,690.00,625.00,680.00,6600 02/19/19,TGKA,3610.00,3610.00,3610.00,3610.00,0 02/19/19,TGRA,820.00,820.00,815.00,820.00,30963200 02/19/19,TIFA,186.00,186.00,185.00,185.00,2000 02/19/19,TINS,1530.00,1555.00,1510.00,1520.00,38668400 02/19/19,TIRA,250.00,250.00,250.00,250.00,1200 02/19/19,TIRT,82.00,84.00,82.00,82.00,28000 02/19/19,TKIM,11450.00,11700.00,11450.00,11550.00,1381900 02/19/19,TLKM,3930.00,3940.00,3900.00,3920.00,82962700 02/19/19,TMAS,795.00,795.00,795.00,795.00,1000 02/19/19,TMPI,50.00,50.00,50.00,50.00,0 02/19/19,TMPO,194.00,194.00,194.00,194.00,0 02/19/19,TNCA,324.00,324.00,304.00,304.00,586000 02/19/19,TOBA,1665.00,1665.00,1610.00,1610.00,5000 02/19/19,TOPS,805.00,805.00,790.00,800.00,1464000 02/19/19,TOTL,620.00,625.00,615.00,615.00,483200 02/19/19,TOTO,402.00,412.00,400.00,410.00,64900 02/19/19,TOWR,840.00,845.00,815.00,825.00,11818500 02/19/19,TPIA,5450.00,5500.00,5350.00,5350.00,1624800 02/19/19,TPMA,250.00,250.00,250.00,250.00,600 02/19/19,TRAM,184.00,196.00,183.00,189.00,562016900 02/19/19,TRAM-W,62.00,82.00,62.00,70.00,2889000 02/19/19,TRIL,51.00,51.00,50.00,51.00,2043900 02/19/19,TRIM,130.00,130.00,130.00,130.00,0 02/19/19,TRIO,250.00,250.00,250.00,250.00,0 02/19/19,TRIS,238.00,238.00,238.00,238.00,0 02/19/19,TRST,400.00,400.00,400.00,400.00,0 02/19/19,TRUK,125.00,126.00,123.00,124.00,2080000 02/19/19,TRUS,340.00,340.00,330.00,330.00,7300 02/19/19,TSPC,1800.00,1860.00,1780.00,1800.00,1483100 02/19/19,TUGU,3150.00,3240.00,3100.00,3240.00,10300 02/19/19,TURI,1150.00,1155.00,1150.00,1155.00,300 02/19/19,ULTJ,1220.00,1220.00,1205.00,1215.00,515700 02/19/19,UNIC,4440.00,4440.00,4310.00,4400.00,2100 02/19/19,UNIT,240.00,240.00,230.00,240.00,10800 02/19/19,UNSP,130.00,133.00,130.00,131.00,1036400 02/19/19,UNTR,26150.00,26375.00,25750.00,26050.00,4604600 02/19/19,UNVR,49300.00,49725.00,48700.00,49300.00,1695100 02/19/19,URBN,1825.00,1825.00,1820.00,1820.00,105400 02/19/19,URBN-W,32.00,32.00,31.00,31.00,419300 02/19/19,VICO,100.00,102.00,100.00,101.00,136100 02/19/19,VINS,97.00,97.00,97.00,97.00,22000 02/19/19,VINS-W,36.00,36.00,31.00,31.00,43300 02/19/19,VIVA,156.00,163.00,153.00,156.00,14950400 02/19/19,VOKS,320.00,330.00,320.00,330.00,4085300 02/19/19,VRNA,134.00,134.00,125.00,127.00,587500 02/19/19,WAPO,91.00,93.00,89.00,92.00,1416600 02/19/19,WEGE,316.00,334.00,312.00,324.00,41183000 02/19/19,WEHA,162.00,163.00,162.00,163.00,2693100 02/19/19,WICO,630.00,630.00,630.00,630.00,0 02/19/19,WIIM,370.00,390.00,354.00,370.00,69005400 02/19/19,WIKA,1650.00,1690.00,1650.00,1685.00,14959600 02/19/19,WINS,230.00,234.00,216.00,226.00,393200 02/19/19,WOMF,372.00,386.00,366.00,376.00,3408300 02/19/19,WOOD,715.00,785.00,715.00,765.00,56447500 02/19/19,WSBP,374.00,380.00,374.00,378.00,42793100 02/19/19,WSKT,1760.00,1790.00,1755.00,1775.00,46083600 02/19/19,WTON,476.00,482.00,462.00,464.00,29967900 02/19/19,XBID,566.00,566.00,566.00,566.00,100 02/19/19,XBLQ,504.00,504.00,504.00,504.00,0 02/19/19,XBNI,1125.00,1125.00,1125.00,1125.00,0 02/19/19,XCID,79.00,80.00,79.00,80.00,11000 02/19/19,XCIS,106.00,106.00,105.00,106.00,173000 02/19/19,XDIF,511.00,511.00,511.00,511.00,0 02/19/19,XIHD,524.00,524.00,515.00,515.00,900 02/19/19,XIIC,1160.00,1160.00,1160.00,1160.00,0 02/19/19,XIIF,682.00,682.00,676.00,676.00,25900 02/19/19,XIIT,556.00,556.00,556.00,556.00,0 02/19/19,XIJI,719.00,733.00,719.00,733.00,200 02/19/19,XIPI,171.00,171.00,171.00,171.00,1500 02/19/19,XISB,398.00,398.00,398.00,398.00,0 02/19/19,XISC,760.00,760.00,758.00,758.00,15800 02/19/19,XISI,352.00,352.00,352.00,352.00,0 02/19/19,XISR,402.00,402.00,402.00,402.00,24800 02/19/19,XMTS,544.00,544.00,544.00,544.00,0 02/19/19,XPDV,518.00,518.00,518.00,518.00,0 02/19/19,XPES,473.00,473.00,473.00,473.00,0 02/19/19,XPFT,565.00,565.00,565.00,565.00,0 02/19/19,XPID,561.00,561.00,561.00,561.00,0 02/19/19,XPLC,520.00,520.00,520.00,520.00,0 02/19/19,XPLQ,557.00,557.00,557.00,557.00,0 02/19/19,XPSG,470.00,470.00,470.00,470.00,0 02/19/19,XSBC,114.00,114.00,114.00,114.00,0 02/19/19,YELO,386.00,390.00,372.00,378.00,2910200 02/19/19,YELO-W,47.00,48.00,44.00,45.00,348100 02/19/19,YPAS,620.00,620.00,620.00,620.00,0 02/19/19,YULE,189.00,210.00,189.00,208.00,1700 02/19/19,ZBRA,50.00,50.00,50.00,50.00,0 02/19/19,ZINC,2170.00,2180.00,2110.00,2150.00,24565400 02/19/19,ZONE,462.00,488.00,462.00,480.00,2797700