,,,,,, 02/27/19,AALI,13000.00,13150.00,12550.00,12600.00,1396700 02/27/19,ABBA,99.00,106.00,99.00,103.00,6517800 02/27/19,ABDA,5225.00,5225.00,5225.00,5225.00,0 02/27/19,ABMM,2200.00,2200.00,2200.00,2200.00,0 02/27/19,ACES,1805.00,1805.00,1740.00,1790.00,14812800 02/27/19,ACST,1660.00,1740.00,1660.00,1665.00,211100 02/27/19,ADES,975.00,1015.00,975.00,995.00,136500 02/27/19,ADHI,1520.00,1565.00,1515.00,1530.00,13872400 02/27/19,ADMF,10725.00,10900.00,10725.00,10800.00,177700 02/27/19,ADMG,354.00,358.00,350.00,358.00,1143800 02/27/19,ADRO,1360.00,1395.00,1360.00,1375.00,43819400 02/27/19,AGII,625.00,625.00,625.00,625.00,157200 02/27/19,AGRO,346.00,350.00,338.00,346.00,4217000 02/27/19,AGRS,372.00,376.00,372.00,374.00,28700 02/27/19,AHAP,69.00,69.00,69.00,69.00,800 02/27/19,AIMS,180.00,180.00,180.00,180.00,0 02/27/19,AISA,168.00,168.00,168.00,168.00,0 02/27/19,AKKU,50.00,50.00,50.00,50.00,200 02/27/19,AKPI,680.00,680.00,680.00,680.00,0 02/27/19,AKRA,5500.00,5575.00,5250.00,5350.00,7103200 02/27/19,AKSI,382.00,390.00,382.00,386.00,20400 02/27/19,ALDO,1075.00,1140.00,1000.00,1020.00,58700 02/27/19,ALKA,398.00,418.00,384.00,402.00,8800 02/27/19,ALMI,620.00,620.00,600.00,605.00,46500 02/27/19,ALTO,394.00,394.00,394.00,394.00,1000 02/27/19,AMAG,284.00,304.00,284.00,304.00,1600 02/27/19,AMFG,4780.00,4900.00,4700.00,4900.00,3600 02/27/19,AMIN,432.00,472.00,432.00,472.00,757300 02/27/19,AMRT,820.00,830.00,820.00,830.00,58700 02/27/19,ANDI,1705.00,1705.00,1685.00,1685.00,17700 02/27/19,ANJT,1015.00,1020.00,1000.00,1020.00,52300 02/27/19,ANTM,1055.00,1060.00,1030.00,1030.00,61838900 02/27/19,APEX,1200.00,1200.00,1200.00,1200.00,0 02/27/19,APIC,515.00,520.00,510.00,510.00,4577700 02/27/19,APIC-W,446.00,446.00,446.00,446.00,0 02/27/19,APII,178.00,184.00,174.00,184.00,5800 02/27/19,APLI,85.00,85.00,84.00,85.00,7300 02/27/19,APLN,181.00,186.00,181.00,183.00,7520700 02/27/19,APOL,58.00,58.00,58.00,58.00,0 02/27/19,ARGO,825.00,825.00,825.00,825.00,0 02/27/19,ARII,910.00,910.00,910.00,910.00,100 02/27/19,ARMY,332.00,340.00,324.00,340.00,71143500 02/27/19,ARNA,472.00,480.00,470.00,474.00,5965200 02/27/19,ARTA,750.00,750.00,710.00,710.00,38600 02/27/19,ARTI,50.00,50.00,50.00,50.00,33200 02/27/19,ARTO,164.00,164.00,164.00,164.00,2500 02/27/19,ASBI,330.00,330.00,330.00,330.00,200 02/27/19,ASDM,1100.00,1100.00,1100.00,1100.00,0 02/27/19,ASGR,1415.00,1450.00,1380.00,1400.00,738500 02/27/19,ASII,7650.00,7650.00,7525.00,7600.00,38903200 02/27/19,ASJT,290.00,290.00,290.00,290.00,900 02/27/19,ASMI,665.00,665.00,650.00,665.00,1533500 02/27/19,ASRI,326.00,336.00,324.00,330.00,18043100 02/27/19,ASRM,2300.00,2300.00,2300.00,2300.00,0 02/27/19,ASSA,845.00,850.00,815.00,830.00,9442300 02/27/19,ATIC,805.00,900.00,805.00,900.00,1200 02/27/19,ATPK,194.00,194.00,194.00,194.00,0 02/27/19,AUTO,1670.00,1685.00,1635.00,1640.00,619400 02/27/19,BABP,51.00,51.00,50.00,51.00,9188100 02/27/19,BABP-W2,99.00,100.00,65.00,75.00,844400 02/27/19,BABP-W3,370.00,370.00,370.00,370.00,0 02/27/19,BACA,282.00,282.00,280.00,280.00,200 02/27/19,BACA-W2,100.00,100.00,100.00,100.00,0 02/27/19,BAJA,110.00,116.00,110.00,111.00,827900 02/27/19,BALI,1400.00,1410.00,1370.00,1370.00,55763500 02/27/19,BALI-W,1000.00,1000.00,1000.00,1000.00,0 02/27/19,BAPA,108.00,108.00,106.00,108.00,153100 02/27/19,BATA,550.00,560.00,550.00,560.00,300 02/27/19,BAYU,1850.00,1900.00,1850.00,1900.00,2100 02/27/19,BBCA,27825.00,27850.00,27725.00,27825.00,15703900 02/27/19,BBHI,168.00,169.00,168.00,168.00,229900 02/27/19,BBKP,412.00,414.00,402.00,404.00,10825000 02/27/19,BBLD,428.00,440.00,428.00,436.00,2500 02/27/19,BBMD,1380.00,1380.00,1380.00,1380.00,0 02/27/19,BBNI,8750.00,8925.00,8725.00,8850.00,9536800 02/27/19,BBNP,2200.00,2200.00,2200.00,2200.00,0 02/27/19,BBRI,3910.00,3920.00,3850.00,3870.00,88062100 02/27/19,BBRM,50.00,50.00,50.00,50.00,1400 02/27/19,BBTN,2540.00,2540.00,2490.00,2500.00,21198700 02/27/19,BBYB,264.00,264.00,260.00,260.00,4400 02/27/19,BCAP,155.00,206.00,149.00,206.00,47600 02/27/19,BCIC,450.00,450.00,450.00,450.00,0 02/27/19,BCIP,89.00,90.00,88.00,89.00,4342900 02/27/19,BDMN,9150.00,9150.00,8800.00,9125.00,10295000 02/27/19,BEEF,212.00,212.00,200.00,200.00,6592200 02/27/19,BEEF-W,37.00,37.00,35.00,36.00,750400 02/27/19,BEKS,50.00,50.00,50.00,50.00,158700 02/27/19,BELL,238.00,238.00,238.00,238.00,2381700 02/27/19,BEST,264.00,268.00,258.00,264.00,7379700 02/27/19,BFIN,655.00,660.00,655.00,655.00,295500 02/27/19,BGTG,92.00,92.00,89.00,90.00,1424500 02/27/19,BHIT,91.00,95.00,90.00,94.00,34262000 02/27/19,BIKA,250.00,250.00,230.00,248.00,4900 02/27/19,BIMA,51.00,56.00,51.00,55.00,14000 02/27/19,BINA,625.00,635.00,620.00,630.00,219800 02/27/19,BIPI,50.00,50.00,50.00,50.00,640800 02/27/19,BIPP,79.00,80.00,77.00,80.00,4700 02/27/19,BIPP-W2,1.00,1.00,1.00,1.00,0 02/27/19,BIRD,2990.00,3000.00,2960.00,2990.00,80500 02/27/19,BISI,1390.00,1430.00,1385.00,1390.00,172000 02/27/19,BJBR,2080.00,2110.00,2010.00,2020.00,21657100 02/27/19,BJTM,720.00,725.00,715.00,720.00,2289100 02/27/19,BKDP,59.00,62.00,59.00,62.00,10400 02/27/19,BKSL,131.00,132.00,127.00,129.00,104913700 02/27/19,BKSL-W,37.00,38.00,36.00,37.00,1949800 02/27/19,BKSW,186.00,198.00,186.00,196.00,900 02/27/19,BLTA,196.00,196.00,196.00,196.00,0 02/27/19,BLTZ,4930.00,4930.00,4930.00,4930.00,200 02/27/19,BMAS,340.00,346.00,340.00,340.00,2100 02/27/19,BMRI,7200.00,7275.00,7150.00,7200.00,36178400 02/27/19,BMSR,137.00,137.00,136.00,136.00,25200 02/27/19,BMTR,402.00,420.00,402.00,412.00,29935500 02/27/19,BNBA,300.00,302.00,300.00,302.00,242000 02/27/19,BNBR,50.00,50.00,50.00,50.00,30000 02/27/19,BNGA,1250.00,1265.00,1185.00,1205.00,10546700 02/27/19,BNII,304.00,314.00,302.00,306.00,5437000 02/27/19,BNLI,1025.00,1065.00,1025.00,1040.00,113911400 02/27/19,BOGA,695.00,695.00,680.00,680.00,4803100 02/27/19,BOGA-W,520.00,520.00,520.00,520.00,100 02/27/19,BOLT,920.00,920.00,920.00,920.00,118700 02/27/19,BORN,50.00,50.00,50.00,50.00,0 02/27/19,BOSS,1995.00,2030.00,1980.00,2020.00,1569500 02/27/19,BPFI,600.00,600.00,600.00,600.00,0 02/27/19,BPII,6500.00,6500.00,6500.00,6500.00,0 02/27/19,BPTR,79.00,79.00,76.00,76.00,61500 02/27/19,BRAM,7925.00,7925.00,7875.00,7875.00,700 02/27/19,BRIS,555.00,560.00,550.00,555.00,4649800 02/27/19,BRMS,50.00,51.00,50.00,50.00,53904000 02/27/19,BRNA,1130.00,1130.00,1125.00,1130.00,22600 02/27/19,BRPT,3000.00,3010.00,2940.00,2980.00,7725500 02/27/19,BRPT-W,1150.00,1150.00,1150.00,1150.00,0 02/27/19,BSDE,1335.00,1380.00,1330.00,1365.00,27744300 02/27/19,BSIM,570.00,580.00,570.00,580.00,2200 02/27/19,BSIM-W3,104.00,124.00,98.00,108.00,55400 02/27/19,BSSR,2350.00,2370.00,2350.00,2360.00,2400 02/27/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 02/27/19,BTEK,140.00,146.00,135.00,146.00,14017600 02/27/19,BTEL,50.00,50.00,50.00,50.00,200 02/27/19,BTON,272.00,278.00,270.00,276.00,699000 02/27/19,BTPN,3700.00,3730.00,3700.00,3700.00,38200 02/27/19,BTPS,2060.00,2080.00,2050.00,2060.00,20838600 02/27/19,BUDI,107.00,109.00,107.00,108.00,569600 02/27/19,BUKK,2030.00,2050.00,2020.00,2050.00,13800 02/27/19,BULL,153.00,162.00,151.00,160.00,33322000 02/27/19,BULL-W,55.00,70.00,52.00,61.00,2664100 02/27/19,BULL-W2,19.00,22.00,18.00,19.00,16999300 02/27/19,BUMI,155.00,156.00,152.00,155.00,145298500 02/27/19,BUVA,167.00,171.00,159.00,162.00,19187200 02/27/19,BVIC,183.00,184.00,182.00,184.00,14900 02/27/19,BWPT,172.00,174.00,167.00,168.00,19063700 02/27/19,BYAN,18975.00,18975.00,18975.00,18975.00,100 02/27/19,CAKK,167.00,167.00,150.00,154.00,3769400 02/27/19,CAKK-W,35.00,35.00,33.00,34.00,3525900 02/27/19,CAMP,505.00,505.00,490.00,498.00,2340600 02/27/19,CANI,206.00,206.00,206.00,206.00,3800 02/27/19,CARS,2800.00,2830.00,2550.00,2700.00,2892800 02/27/19,CASA,304.00,306.00,304.00,304.00,794600 02/27/19,CASA-W,150.00,150.00,150.00,150.00,100 02/27/19,CASS,690.00,690.00,690.00,690.00,4800 02/27/19,CEKA,1075.00,1075.00,1010.00,1045.00,100000 02/27/19,CENT,91.00,92.00,89.00,89.00,1945700 02/27/19,CFIN,366.00,380.00,360.00,362.00,446000 02/27/19,CINT,300.00,300.00,290.00,290.00,2200 02/27/19,CITA,1630.00,1640.00,1480.00,1480.00,5700 02/27/19,CITY,360.00,362.00,360.00,362.00,6200 02/27/19,CITY-W,154.00,154.00,154.00,154.00,0 02/27/19,CKRA,76.00,76.00,76.00,76.00,0 02/27/19,CLAY,2060.00,2100.00,1840.00,1840.00,891700 02/27/19,CLEO,280.00,280.00,276.00,280.00,6668500 02/27/19,CLPI,710.00,710.00,700.00,700.00,152000 02/27/19,CMNP,1355.00,1365.00,1350.00,1360.00,182200 02/27/19,CMPP,226.00,232.00,220.00,220.00,775500 02/27/19,CNKO,50.00,50.00,50.00,50.00,100 02/27/19,CNTB,250.00,250.00,250.00,250.00,0 02/27/19,CNTX,454.00,535.00,454.00,535.00,2900 02/27/19,COWL,320.00,328.00,310.00,312.00,1163400 02/27/19,CPIN,7425.00,7600.00,7325.00,7600.00,7115700 02/27/19,CPRO,50.00,50.00,50.00,50.00,155200 02/27/19,CSAP,595.00,595.00,590.00,590.00,600 02/27/19,CSIS,78.00,79.00,51.00,72.00,324261300 02/27/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 02/27/19,CTRA,900.00,925.00,885.00,910.00,66209000 02/27/19,CTTH,111.00,115.00,111.00,113.00,430000 02/27/19,DART,300.00,300.00,284.00,296.00,4300 02/27/19,DAYA,220.00,222.00,212.00,212.00,900 02/27/19,DEAL,900.00,915.00,865.00,875.00,61958800 02/27/19,DEAL-W,700.00,700.00,690.00,700.00,422500 02/27/19,DEFI,1620.00,1620.00,1615.00,1615.00,700 02/27/19,DEWA,50.00,50.00,50.00,50.00,24200 02/27/19,DFAM,825.00,835.00,820.00,820.00,653400 02/27/19,DFAM-W,665.00,665.00,665.00,665.00,0 02/27/19,DGIK,50.00,50.00,50.00,50.00,600 02/27/19,DIGI,1770.00,1770.00,1700.00,1700.00,26000 02/27/19,DILD,316.00,318.00,314.00,316.00,149200 02/27/19,DIVA,3120.00,3130.00,3110.00,3110.00,1932100 02/27/19,DKFT,244.00,250.00,240.00,246.00,2664100 02/27/19,DLTA,6600.00,6700.00,6475.00,6475.00,16500 02/27/19,DMAS,256.00,256.00,236.00,240.00,63952400 02/27/19,DNAR,302.00,302.00,302.00,302.00,1000 02/27/19,DNET,3280.00,3280.00,3280.00,3280.00,1300 02/27/19,DOID,610.00,615.00,575.00,585.00,30087000 02/27/19,DPNS,310.00,318.00,306.00,312.00,1300 02/27/19,DPUM,136.00,138.00,133.00,135.00,209800 02/27/19,DSFI,123.00,134.00,123.00,124.00,10524600 02/27/19,DSNG,404.00,404.00,398.00,402.00,2006000 02/27/19,DSSA,15525.00,15525.00,15525.00,15525.00,500 02/27/19,DUCK,1430.00,1445.00,1425.00,1430.00,79200 02/27/19,DUTI,4300.00,4300.00,4300.00,4300.00,0 02/27/19,DVLA,2150.00,2150.00,2070.00,2120.00,3200 02/27/19,DWGL,92.00,103.00,89.00,92.00,1464400 02/27/19,DWGL-W,25.00,30.00,23.00,26.00,12069300 02/27/19,DYAN,89.00,93.00,89.00,91.00,12540600 02/27/19,ECII,1135.00,1135.00,1135.00,1135.00,1000 02/27/19,EKAD,860.00,860.00,855.00,855.00,96900 02/27/19,ELSA,372.00,378.00,372.00,372.00,27279000 02/27/19,ELTY,50.00,50.00,50.00,50.00,0 02/27/19,EMDE,244.00,244.00,244.00,244.00,20000 02/27/19,EMTK,8425.00,8425.00,8000.00,8425.00,3700 02/27/19,ENRG,84.00,86.00,82.00,83.00,69897500 02/27/19,EPMT,2200.00,2200.00,2200.00,2200.00,7000 02/27/19,ERAA,2220.00,2220.00,2130.00,2150.00,13164900 02/27/19,ERTX,125.00,125.00,125.00,125.00,0 02/27/19,ESSA,382.00,388.00,376.00,378.00,10588200 02/27/19,ESTI,97.00,107.00,97.00,107.00,16954200 02/27/19,ETWA,90.00,90.00,83.00,84.00,36500 02/27/19,EXCL,2500.00,2530.00,2360.00,2400.00,22082600 02/27/19,FAST,1680.00,1680.00,1680.00,1680.00,100 02/27/19,FASW,8300.00,8300.00,8000.00,8200.00,46900 02/27/19,FILM,805.00,825.00,800.00,820.00,19689100 02/27/19,FINN,55.00,56.00,54.00,54.00,1968300 02/27/19,FIRE,6825.00,6825.00,6775.00,6775.00,1038000 02/27/19,FIRE-W,6050.00,6050.00,6050.00,6050.00,0 02/27/19,FISH,3330.00,3330.00,3270.00,3310.00,800 02/27/19,FMII,690.00,695.00,690.00,695.00,56900 02/27/19,FOOD,240.00,250.00,236.00,250.00,2317500 02/27/19,FORU,105.00,105.00,105.00,105.00,100 02/27/19,FORZ,850.00,850.00,830.00,830.00,3761000 02/27/19,FORZ-W,570.00,570.00,570.00,570.00,0 02/27/19,FPNI,164.00,166.00,162.00,163.00,2405100 02/27/19,FREN,304.00,310.00,292.00,298.00,174490400 02/27/19,FREN-W,150.00,150.00,136.00,136.00,7867700 02/27/19,GAMA,51.00,51.00,50.00,51.00,137200 02/27/19,GDST,102.00,104.00,100.00,100.00,1591800 02/27/19,GDYR,2300.00,2300.00,2270.00,2300.00,1500 02/27/19,GEMA,344.00,346.00,338.00,346.00,31300 02/27/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 02/27/19,GGRM,84500.00,87050.00,84425.00,86600.00,1441700 02/27/19,GHON,1390.00,1390.00,1390.00,1390.00,300 02/27/19,GIAA,484.00,525.00,484.00,520.00,182103500 02/27/19,GJTL,820.00,840.00,785.00,795.00,17551600 02/27/19,GLOB,376.00,378.00,352.00,366.00,16600 02/27/19,GMCW,860.00,860.00,860.00,860.00,0 02/27/19,GMFI,244.00,256.00,242.00,246.00,13416300 02/27/19,GMTD,14175.00,16800.00,14175.00,16800.00,189900 02/27/19,GOLD,560.00,560.00,540.00,540.00,58100 02/27/19,GOLL,50.00,50.00,50.00,50.00,0 02/27/19,GOOD,1810.00,1810.00,1800.00,1810.00,57300 02/27/19,GPRA,103.00,103.00,101.00,102.00,172900 02/27/19,GREN,328.00,328.00,328.00,328.00,0 02/27/19,GSMF,125.00,125.00,122.00,122.00,277100 02/27/19,GTBO,242.00,246.00,242.00,244.00,33000 02/27/19,GWSA,174.00,174.00,166.00,171.00,714900 02/27/19,GZCO,55.00,56.00,53.00,54.00,7695700 02/27/19,HADE,50.00,50.00,50.00,50.00,0 02/27/19,HDFA,170.00,170.00,148.00,148.00,58600 02/27/19,HDTX,118.00,118.00,117.00,117.00,2500 02/27/19,HEAL,3350.00,3360.00,3330.00,3350.00,354900 02/27/19,HELI,130.00,135.00,127.00,127.00,46700 02/27/19,HELI-W,19.00,20.00,19.00,20.00,147400 02/27/19,HERO,880.00,880.00,800.00,800.00,301500 02/27/19,HEXA,3100.00,3130.00,3100.00,3110.00,67900 02/27/19,HITS,590.00,620.00,570.00,600.00,13700 02/27/19,HKMU,390.00,390.00,360.00,368.00,18401800 02/27/19,HMSP,3790.00,3840.00,3770.00,3820.00,31034800 02/27/19,HOKI,610.00,645.00,610.00,640.00,38942400 02/27/19,HOKI-W,620.00,620.00,620.00,620.00,10000 02/27/19,HOME,92.00,94.00,91.00,92.00,6703000 02/27/19,HOTL,103.00,106.00,103.00,103.00,1899000 02/27/19,HRTA,256.00,260.00,256.00,260.00,66300 02/27/19,HRUM,1520.00,1535.00,1500.00,1505.00,2242300 02/27/19,IATA,50.00,50.00,50.00,50.00,0 02/27/19,IBFN,256.00,256.00,256.00,256.00,1500 02/27/19,IBFN-W,38.00,38.00,38.00,38.00,0 02/27/19,IBST,8500.00,8500.00,8500.00,8500.00,0 02/27/19,ICBP,10400.00,10500.00,10350.00,10425.00,4188700 02/27/19,ICON,98.00,99.00,95.00,98.00,168500 02/27/19,IDPR,830.00,830.00,820.00,820.00,2200 02/27/19,IGAR,386.00,402.00,386.00,388.00,24400 02/27/19,IIKP,216.00,220.00,208.00,210.00,448696400 02/27/19,IKAI,191.00,191.00,183.00,185.00,20931000 02/27/19,IKBI,296.00,300.00,286.00,300.00,14700 02/27/19,IMAS,3350.00,3350.00,3110.00,3140.00,2237300 02/27/19,IMJS,800.00,800.00,765.00,780.00,7532900 02/27/19,IMPC,925.00,930.00,925.00,930.00,232700 02/27/19,INAF,4850.00,4850.00,4840.00,4850.00,7300 02/27/19,INAI,448.00,448.00,440.00,440.00,44800 02/27/19,INCF,380.00,380.00,340.00,370.00,800 02/27/19,INCI,535.00,540.00,535.00,535.00,4000 02/27/19,INCO,3850.00,3860.00,3730.00,3770.00,7583700 02/27/19,INDF,7525.00,7575.00,7400.00,7475.00,6564000 02/27/19,INDR,6550.00,6600.00,6450.00,6525.00,27800 02/27/19,INDS,2150.00,2240.00,2150.00,2150.00,203800 02/27/19,INDX,86.00,86.00,83.00,86.00,162800 02/27/19,INDY,2000.00,2080.00,1990.00,2000.00,30254900 02/27/19,INKP,11850.00,12000.00,11600.00,11775.00,2932800 02/27/19,INPC,78.00,80.00,77.00,79.00,1100600 02/27/19,INPC-W,11.00,12.00,11.00,12.00,1871300 02/27/19,INPP,840.00,840.00,840.00,840.00,100 02/27/19,INPS,3070.00,3100.00,3020.00,3100.00,605300 02/27/19,INRU,820.00,820.00,820.00,820.00,703000 02/27/19,INTA,478.00,480.00,478.00,480.00,6000 02/27/19,INTA-W,252.00,252.00,252.00,252.00,0 02/27/19,INTD,228.00,230.00,200.00,230.00,573100 02/27/19,INTP,19525.00,19650.00,19225.00,19225.00,1651600 02/27/19,IPCC,1455.00,1455.00,1405.00,1405.00,695500 02/27/19,IPCM,390.00,392.00,386.00,386.00,480800 02/27/19,IPOL,95.00,98.00,95.00,95.00,167200 02/27/19,ISAT,3170.00,3330.00,3090.00,3250.00,7979600 02/27/19,ISSP,119.00,124.00,119.00,120.00,18204400 02/27/19,ITMA,790.00,790.00,790.00,790.00,0 02/27/19,ITMG,22200.00,22450.00,21625.00,21675.00,2182000 02/27/19,ITTG,82.00,82.00,82.00,82.00,0 02/27/19,JAWA,138.00,139.00,138.00,139.00,1700 02/27/19,JAYA,605.00,700.00,555.00,640.00,34991700 02/27/19,JAYA-W,53.00,61.00,51.00,58.00,26995700 02/27/19,JECC,6400.00,6400.00,6400.00,6400.00,0 02/27/19,JGLE,50.00,50.00,50.00,50.00,500 02/27/19,JIHD,540.00,540.00,540.00,540.00,0 02/27/19,JKON,310.00,320.00,310.00,320.00,5100 02/27/19,JKSW,65.00,67.00,62.00,66.00,58000 02/27/19,JMAS,885.00,885.00,820.00,865.00,1300 02/27/19,JPFA,2280.00,2310.00,2220.00,2220.00,59160900 02/27/19,JRPT,630.00,640.00,630.00,635.00,3392100 02/27/19,JSKY,1050.00,1135.00,980.00,1135.00,75000 02/27/19,JSMR,4930.00,5300.00,4930.00,5250.00,18000500 02/27/19,JSPT,1050.00,1050.00,1050.00,1050.00,1400 02/27/19,JTPE,675.00,675.00,635.00,670.00,2828800 02/27/19,KAEF,3290.00,3300.00,3230.00,3230.00,10108000 02/27/19,KARW,94.00,97.00,92.00,96.00,218200 02/27/19,KBLI,338.00,346.00,324.00,334.00,34768200 02/27/19,KBLM,252.00,260.00,248.00,248.00,30500 02/27/19,KBLV,490.00,490.00,450.00,490.00,12300 02/27/19,KBRI,50.00,50.00,50.00,50.00,200 02/27/19,KDSI,975.00,975.00,975.00,975.00,0 02/27/19,KIAS,100.00,100.00,100.00,100.00,0 02/27/19,KICI,226.00,252.00,226.00,252.00,200 02/27/19,KIJA,248.00,250.00,240.00,246.00,38666600 02/27/19,KINO,2720.00,2760.00,2700.00,2700.00,146900 02/27/19,KIOS,1500.00,1520.00,1500.00,1515.00,14900 02/27/19,KIOS-W,1800.00,1800.00,1800.00,1800.00,0 02/27/19,KKGI,318.00,330.00,318.00,326.00,73000 02/27/19,KLBF,1510.00,1535.00,1510.00,1520.00,13616000 02/27/19,KMTR,378.00,382.00,374.00,374.00,380500 02/27/19,KOBX,192.00,198.00,191.00,191.00,577100 02/27/19,KOIN,372.00,372.00,252.00,252.00,5700 02/27/19,KONI,384.00,406.00,350.00,350.00,1600 02/27/19,KOPI,730.00,730.00,700.00,700.00,70100 02/27/19,KPAL,290.00,290.00,282.00,290.00,52500 02/27/19,KPAL-W,140.00,140.00,140.00,140.00,0 02/27/19,KPAS,188.00,190.00,180.00,184.00,23726300 02/27/19,KPAS-W,49.00,50.00,49.00,49.00,661900 02/27/19,KPIG,130.00,130.00,129.00,130.00,50700 02/27/19,KRAH,2500.00,2500.00,2500.00,2500.00,35000 02/27/19,KRAS,486.00,505.00,482.00,486.00,17172100 02/27/19,KREN,610.00,620.00,605.00,610.00,91376000 02/27/19,LAND,1275.00,1275.00,1220.00,1235.00,778300 02/27/19,LAPD,50.00,50.00,50.00,50.00,0 02/27/19,LCGP,126.00,126.00,125.00,125.00,8100400 02/27/19,LCKM,320.00,326.00,320.00,326.00,1200 02/27/19,LEAD,82.00,83.00,79.00,81.00,48730800 02/27/19,LINK,4300.00,4350.00,4270.00,4300.00,625600 02/27/19,LION,675.00,675.00,505.00,640.00,2300 02/27/19,LMAS,56.00,60.00,56.00,59.00,303500 02/27/19,LMPI,148.00,153.00,148.00,153.00,112600 02/27/19,LMSH,580.00,580.00,580.00,580.00,5400 02/27/19,LPCK,2610.00,2660.00,2600.00,2640.00,459000 02/27/19,LPGI,3700.00,3700.00,3700.00,3700.00,500 02/27/19,LPIN,885.00,885.00,885.00,885.00,1000 02/27/19,LPKR,276.00,290.00,276.00,290.00,68279200 02/27/19,LPLI,170.00,170.00,170.00,170.00,0 02/27/19,LPPF,5700.00,5775.00,5400.00,5550.00,4795000 02/27/19,LPPS,108.00,109.00,107.00,108.00,442500 02/27/19,LRNA,110.00,113.00,110.00,111.00,17000 02/27/19,LRNA-W,12.00,13.00,12.00,13.00,266800 02/27/19,LSIP,1325.00,1325.00,1250.00,1255.00,10925900 02/27/19,LTLS,610.00,615.00,610.00,610.00,356400 02/27/19,LUCK,630.00,655.00,625.00,655.00,89300 02/27/19,MABA,59.00,62.00,50.00,56.00,739631500 02/27/19,MAGP,50.00,50.00,50.00,50.00,100 02/27/19,MAIN,1490.00,1560.00,1480.00,1490.00,11669100 02/27/19,MAMI,131.00,131.00,128.00,128.00,126099900 02/27/19,MAMIP,600.00,600.00,600.00,600.00,0 02/27/19,MAPA,5650.00,5650.00,5650.00,5650.00,7700 02/27/19,MAPB,1900.00,1900.00,1900.00,1900.00,100 02/27/19,MAPI,1055.00,1085.00,1045.00,1080.00,8186500 02/27/19,MARI,288.00,288.00,254.00,272.00,7921300 02/27/19,MARK,492.00,500.00,490.00,498.00,3091600 02/27/19,MASA,800.00,800.00,790.00,795.00,3488800 02/27/19,MAYA,6700.00,7000.00,6700.00,7000.00,4200 02/27/19,MBAP,2970.00,2990.00,2910.00,2980.00,78300 02/27/19,MBSS,625.00,635.00,610.00,615.00,996000 02/27/19,MBTO,130.00,141.00,130.00,140.00,11500 02/27/19,MCAS,3790.00,3810.00,3720.00,3730.00,2236600 02/27/19,MCOR,162.00,172.00,162.00,166.00,2226000 02/27/19,MDIA,130.00,139.00,130.00,135.00,1500 02/27/19,MDKA,3520.00,3570.00,3520.00,3550.00,51800 02/27/19,MDKI,250.00,250.00,240.00,240.00,76500 02/27/19,MDLN,270.00,274.00,264.00,270.00,3269300 02/27/19,MDRN,50.00,50.00,50.00,50.00,0 02/27/19,MEDC,955.00,955.00,930.00,935.00,14525500 02/27/19,MEDC-W,334.00,346.00,326.00,328.00,1159800 02/27/19,MEGA,4830.00,4830.00,4830.00,4830.00,0 02/27/19,MERK,4040.00,4060.00,4030.00,4040.00,57700 02/27/19,META,212.00,212.00,208.00,210.00,668800 02/27/19,MFIN,1015.00,1015.00,1000.00,1000.00,300800 02/27/19,MFMI,750.00,750.00,750.00,750.00,0 02/27/19,MGNA,50.00,50.00,50.00,50.00,0 02/27/19,MGRO,975.00,975.00,955.00,960.00,3084700 02/27/19,MICE,420.00,430.00,402.00,408.00,79400 02/27/19,MIDI,1020.00,1020.00,1020.00,1020.00,0 02/27/19,MIKA,1905.00,1915.00,1885.00,1900.00,1444400 02/27/19,MINA,670.00,670.00,670.00,670.00,2258400 02/27/19,MIRA,50.00,50.00,50.00,50.00,600 02/27/19,MITI,59.00,59.00,51.00,52.00,6943000 02/27/19,MKNT,172.00,174.00,170.00,174.00,842300 02/27/19,MKPI,14550.00,15825.00,14550.00,15825.00,2200 02/27/19,MLBI,17675.00,17675.00,17675.00,17675.00,7800 02/27/19,MLIA,1245.00,1245.00,1240.00,1245.00,760800 02/27/19,MLPL,142.00,147.00,140.00,141.00,9874900 02/27/19,MLPT,780.00,820.00,780.00,820.00,200 02/27/19,MMLP,442.00,466.00,442.00,466.00,30600 02/27/19,MNCN,945.00,990.00,940.00,985.00,56963900 02/27/19,MOLI,1125.00,1135.00,1110.00,1135.00,59600 02/27/19,MPMX,1110.00,1110.00,1065.00,1065.00,1386900 02/27/19,MPOW,106.00,109.00,103.00,108.00,10300 02/27/19,MPPA,386.00,410.00,384.00,390.00,10547100 02/27/19,MPRO,765.00,790.00,765.00,790.00,900 02/27/19,MRAT,172.00,178.00,169.00,170.00,2915600 02/27/19,MREI,6175.00,6500.00,6175.00,6500.00,5900 02/27/19,MSIN,308.00,348.00,304.00,330.00,5110400 02/27/19,MSKY,1350.00,1395.00,1015.00,1015.00,396100 02/27/19,MTDL,1000.00,1005.00,975.00,990.00,4634400 02/27/19,MTFN,50.00,50.00,50.00,50.00,0 02/27/19,MTLA,450.00,460.00,450.00,460.00,857100 02/27/19,MTRA,380.00,382.00,380.00,382.00,140200 02/27/19,MTSM,252.00,258.00,220.00,238.00,4000 02/27/19,MTWI,68.00,70.00,66.00,69.00,155200 02/27/19,MYOH,1395.00,1395.00,1385.00,1395.00,62900 02/27/19,MYOR,2700.00,2700.00,2620.00,2640.00,4291900 02/27/19,MYRX,103.00,104.00,102.00,103.00,16683200 02/27/19,MYRXP,50.00,50.00,50.00,50.00,0 02/27/19,MYTX,80.00,92.00,80.00,92.00,4100 02/27/19,NAGA,274.00,276.00,268.00,272.00,552500 02/27/19,NASA,600.00,600.00,600.00,600.00,150400 02/27/19,NASA-W,500.00,535.00,500.00,535.00,2200 02/27/19,NATO,680.00,695.00,670.00,675.00,10316800 02/27/19,NATO-W,460.00,460.00,458.00,458.00,1600 02/27/19,NELY,145.00,145.00,141.00,142.00,35200 02/27/19,NFCX,2430.00,2440.00,2350.00,2400.00,785600 02/27/19,NICK,189.00,189.00,189.00,189.00,0 02/27/19,NIKL,2960.00,3030.00,2960.00,3000.00,4900 02/27/19,NIPS,390.00,390.00,386.00,386.00,1254000 02/27/19,NIRO,102.00,103.00,101.00,103.00,48200 02/27/19,NISP,910.00,910.00,905.00,910.00,33300 02/27/19,NOBU,950.00,985.00,950.00,975.00,1700 02/27/19,NRCA,446.00,448.00,428.00,438.00,465800 02/27/19,NUSA,94.00,96.00,92.00,94.00,5575900 02/27/19,NUSA-W,20.00,20.00,18.00,19.00,9980500 02/27/19,OASA,330.00,330.00,300.00,314.00,44400 02/27/19,OCAP,236.00,236.00,236.00,236.00,800 02/27/19,OKAS,166.00,170.00,166.00,170.00,2500 02/27/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 02/27/19,PADI,660.00,660.00,650.00,650.00,2356000 02/27/19,PALM,270.00,270.00,266.00,268.00,6600 02/27/19,PANI,111.00,111.00,106.00,109.00,362300 02/27/19,PANR,402.00,404.00,402.00,404.00,1144800 02/27/19,PANS,1395.00,1440.00,1395.00,1405.00,209700 02/27/19,PBID,1070.00,1085.00,1060.00,1070.00,699000 02/27/19,PBRX,550.00,550.00,540.00,550.00,13000 02/27/19,PBSA,685.00,695.00,685.00,695.00,200 02/27/19,PCAR,4550.00,4550.00,4540.00,4540.00,13300 02/27/19,PDES,1330.00,1330.00,1330.00,1330.00,0 02/27/19,PEGE,174.00,178.00,174.00,178.00,1100 02/27/19,PEHA,2140.00,2140.00,2100.00,2100.00,50500 02/27/19,PGAS,2650.00,2660.00,2560.00,2570.00,55344400 02/27/19,PGLI,240.00,246.00,232.00,232.00,2500 02/27/19,PICO,272.00,272.00,270.00,272.00,600 02/27/19,PJAA,1415.00,1415.00,1400.00,1400.00,8400 02/27/19,PKPK,105.00,108.00,105.00,105.00,867900 02/27/19,PLAS,50.00,50.00,50.00,50.00,0 02/27/19,PLIN,3770.00,3770.00,3770.00,3770.00,0 02/27/19,PNBN,1640.00,1670.00,1610.00,1640.00,7482500 02/27/19,PNBS,69.00,70.00,67.00,69.00,12020200 02/27/19,PNIN,1480.00,1500.00,1435.00,1440.00,3523000 02/27/19,PNLF,470.00,482.00,446.00,462.00,132104400 02/27/19,PNSE,890.00,890.00,890.00,890.00,0 02/27/19,POLA,1475.00,1475.00,1430.00,1475.00,68600 02/27/19,POLA-W,925.00,925.00,925.00,925.00,100 02/27/19,POLI,1115.00,1190.00,1070.00,1175.00,21700 02/27/19,POLL,1460.00,1460.00,1460.00,1460.00,100 02/27/19,POLY,170.00,172.00,169.00,170.00,1366200 02/27/19,POOL,4930.00,4950.00,4900.00,4920.00,38562600 02/27/19,POOL-W,4010.00,4010.00,4010.00,4010.00,0 02/27/19,PORT,550.00,550.00,550.00,550.00,0 02/27/19,POWR,975.00,995.00,970.00,975.00,11018500 02/27/19,PPRE,372.00,400.00,370.00,384.00,9123700 02/27/19,PPRO,157.00,163.00,156.00,160.00,50402400 02/27/19,PRAS,189.00,189.00,189.00,189.00,31000 02/27/19,PRDA,2930.00,2950.00,2930.00,2940.00,856200 02/27/19,PRIM,498.00,498.00,490.00,496.00,21400 02/27/19,PRIM-W,42.00,48.00,42.00,46.00,23300 02/27/19,PSAB,202.00,206.00,200.00,200.00,1251500 02/27/19,PSDN,242.00,242.00,242.00,242.00,2300 02/27/19,PSKT,50.00,50.00,50.00,50.00,100 02/27/19,PSKT-W,25.00,25.00,25.00,25.00,0 02/27/19,PSSI,183.00,186.00,174.00,176.00,8089800 02/27/19,PTBA,4140.00,4160.00,4100.00,4100.00,12771900 02/27/19,PTIS,290.00,290.00,290.00,290.00,500 02/27/19,PTPP,2050.00,2120.00,2030.00,2050.00,44715200 02/27/19,PTRO,1925.00,1990.00,1905.00,1975.00,724000 02/27/19,PTSN,1720.00,1785.00,1580.00,1665.00,6335100 02/27/19,PTSP,7300.00,7300.00,7300.00,7300.00,0 02/27/19,PUDP,438.00,450.00,436.00,450.00,3100 02/27/19,PWON,640.00,650.00,635.00,640.00,45466400 02/27/19,PYFA,182.00,182.00,182.00,182.00,100 02/27/19,PZZA,1170.00,1170.00,1135.00,1150.00,446100 02/27/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 02/27/19,R-LQ45X,1064.00,1065.00,1064.00,1065.00,5200 02/27/19,RAJA,358.00,358.00,348.00,352.00,752500 02/27/19,RALS,1725.00,1765.00,1720.00,1755.00,1284600 02/27/19,RANC,380.00,416.00,380.00,400.00,551300 02/27/19,RBMS,105.00,105.00,102.00,102.00,5255100 02/27/19,RDTX,6250.00,6250.00,5950.00,5950.00,3100 02/27/19,RELI,238.00,238.00,238.00,238.00,0 02/27/19,RICY,182.00,193.00,182.00,190.00,399100 02/27/19,RIGS,348.00,358.00,342.00,348.00,316300 02/27/19,RIMO,135.00,135.00,131.00,133.00,897362800 02/27/19,RISE,500.00,500.00,498.00,500.00,1752000 02/27/19,RMBA,360.00,400.00,340.00,374.00,140400 02/27/19,RODA,416.00,440.00,416.00,440.00,3650000 02/27/19,ROTI,1205.00,1205.00,1190.00,1200.00,2105000 02/27/19,RUIS,250.00,250.00,250.00,250.00,0 02/27/19,SAFE,206.00,206.00,200.00,200.00,271100 02/27/19,SAME,535.00,545.00,535.00,540.00,1448900 02/27/19,SAPX,725.00,725.00,670.00,715.00,3400 02/27/19,SATU,123.00,125.00,121.00,122.00,969300 02/27/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 02/27/19,SCCO,8900.00,9200.00,8900.00,9200.00,2500 02/27/19,SCMA,1745.00,1755.00,1725.00,1745.00,3563400 02/27/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 02/27/19,SDMU,64.00,64.00,62.00,64.00,2039200 02/27/19,SDPC,106.00,107.00,106.00,106.00,2000 02/27/19,SDRA,840.00,840.00,840.00,840.00,0 02/27/19,SGRO,2270.00,2340.00,2270.00,2340.00,207300 02/27/19,SHID,4850.00,4850.00,4850.00,4850.00,0 02/27/19,SHIP,860.00,865.00,810.00,835.00,4309200 02/27/19,SIAP,83.00,83.00,83.00,83.00,0 02/27/19,SIDO,1035.00,1035.00,1010.00,1015.00,1893100 02/27/19,SILO,3460.00,3460.00,3350.00,3350.00,678400 02/27/19,SIMA,310.00,360.00,300.00,308.00,47311100 02/27/19,SIMP,478.00,492.00,478.00,486.00,2740800 02/27/19,SIPD,920.00,925.00,920.00,925.00,1100 02/27/19,SKBM,390.00,390.00,390.00,390.00,100 02/27/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 02/27/19,SKRN,456.00,462.00,450.00,456.00,1403100 02/27/19,SKYB,206.00,240.00,204.00,232.00,365400 02/27/19,SMAR,4110.00,4110.00,4110.00,4110.00,10000 02/27/19,SMBR,1570.00,1575.00,1545.00,1545.00,502400 02/27/19,SMCB,2010.00,2020.00,1995.00,2010.00,10257200 02/27/19,SMDM,159.00,162.00,159.00,160.00,29700 02/27/19,SMDR,356.00,364.00,356.00,358.00,700800 02/27/19,SMGR,12850.00,12850.00,12550.00,12600.00,3519300 02/27/19,SMMA,7650.00,7650.00,7650.00,7650.00,0 02/27/19,SMMT,178.00,180.00,177.00,180.00,90200 02/27/19,SMRA,960.00,980.00,955.00,980.00,8087500 02/27/19,SMRU,460.00,462.00,458.00,462.00,56500 02/27/19,SMSM,1690.00,1720.00,1675.00,1700.00,10017600 02/27/19,SOCI,163.00,166.00,161.00,163.00,8495500 02/27/19,SONA,5650.00,5650.00,5650.00,5650.00,0 02/27/19,SOSS,488.00,494.00,462.00,486.00,36400 02/27/19,SOSS-W,40.00,43.00,40.00,41.00,836400 02/27/19,SOTS,298.00,302.00,298.00,300.00,4300 02/27/19,SOTS-W,67.00,67.00,67.00,67.00,200 02/27/19,SPMA,270.00,274.00,270.00,274.00,14400 02/27/19,SPTO,1035.00,1040.00,995.00,1000.00,20406400 02/27/19,SQMI,294.00,304.00,276.00,280.00,10942000 02/27/19,SRAJ,200.00,220.00,200.00,218.00,400 02/27/19,SRIL,350.00,352.00,340.00,346.00,624543100 02/27/19,SRSN,70.00,72.00,69.00,71.00,2221000 02/27/19,SRTG,3740.00,3740.00,3740.00,3740.00,2800 02/27/19,SSIA,575.00,595.00,575.00,585.00,15874400 02/27/19,SSMS,1110.00,1115.00,1105.00,1115.00,56654200 02/27/19,SSTM,360.00,390.00,360.00,390.00,2600 02/27/19,STAR,80.00,80.00,79.00,80.00,26800 02/27/19,STTP,3300.00,3300.00,3300.00,3300.00,0 02/27/19,SUGI,50.00,50.00,50.00,50.00,0 02/27/19,SULI,100.00,102.00,99.00,99.00,82400 02/27/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 02/27/19,SURE,2480.00,2500.00,2480.00,2500.00,8200 02/27/19,SWAT,125.00,125.00,123.00,123.00,1421300 02/27/19,TALF,302.00,340.00,300.00,302.00,1200 02/27/19,TAMU,4650.00,4710.00,4650.00,4660.00,5315900 02/27/19,TARA,780.00,795.00,770.00,775.00,45845300 02/27/19,TAXI,90.00,90.00,90.00,90.00,0 02/27/19,TBIG,4350.00,4350.00,4190.00,4290.00,616500 02/27/19,TBLA,860.00,870.00,850.00,855.00,2259600 02/27/19,TBMS,930.00,930.00,930.00,930.00,300 02/27/19,TCID,16700.00,16700.00,16700.00,16700.00,0 02/27/19,TCPI,8925.00,8925.00,8925.00,8925.00,0 02/27/19,TDPM,300.00,312.00,298.00,300.00,22076500 02/27/19,TELE,805.00,815.00,800.00,810.00,132600 02/27/19,TFCO,720.00,720.00,720.00,720.00,0 02/27/19,TGKA,3610.00,3610.00,3610.00,3610.00,0 02/27/19,TGRA,815.00,815.00,810.00,810.00,47552000 02/27/19,TIFA,182.00,182.00,180.00,180.00,35400 02/27/19,TINS,1540.00,1600.00,1540.00,1580.00,45925700 02/27/19,TIRA,234.00,250.00,234.00,236.00,1900 02/27/19,TIRT,79.00,81.00,75.00,76.00,39000 02/27/19,TKIM,11425.00,11425.00,10975.00,11175.00,3218800 02/27/19,TLKM,3900.00,3940.00,3890.00,3910.00,48788200 02/27/19,TMAS,750.00,795.00,750.00,795.00,21000 02/27/19,TMPI,50.00,50.00,50.00,50.00,0 02/27/19,TMPO,220.00,220.00,214.00,214.00,600 02/27/19,TNCA,300.00,360.00,292.00,360.00,29460900 02/27/19,TOBA,1615.00,1615.00,1595.00,1595.00,2100 02/27/19,TOPS,790.00,790.00,750.00,765.00,5174700 02/27/19,TOTL,630.00,635.00,625.00,625.00,736500 02/27/19,TOTO,408.00,408.00,406.00,406.00,93100 02/27/19,TOWR,800.00,800.00,765.00,770.00,10715200 02/27/19,TPIA,5775.00,5775.00,5700.00,5775.00,1261300 02/27/19,TPMA,254.00,264.00,254.00,264.00,54900 02/27/19,TRAM,194.00,202.00,190.00,191.00,558510400 02/27/19,TRAM-W,69.00,76.00,68.00,70.00,1155900 02/27/19,TRIL,50.00,50.00,50.00,50.00,363900 02/27/19,TRIM,140.00,140.00,130.00,131.00,14700 02/27/19,TRIO,214.00,216.00,214.00,216.00,300 02/27/19,TRIS,254.00,254.00,254.00,254.00,0 02/27/19,TRST,410.00,410.00,410.00,410.00,100 02/27/19,TRUK,125.00,125.00,123.00,124.00,708000 02/27/19,TRUS,360.00,360.00,346.00,346.00,1900 02/27/19,TSPC,1880.00,1880.00,1810.00,1855.00,521900 02/27/19,TUGU,3250.00,3250.00,3250.00,3250.00,110000 02/27/19,TURI,1200.00,1205.00,1200.00,1205.00,273500 02/27/19,ULTJ,1215.00,1225.00,1210.00,1215.00,1277600 02/27/19,UNIC,4490.00,4500.00,4490.00,4500.00,12300 02/27/19,UNIT,240.00,240.00,234.00,236.00,600 02/27/19,UNSP,128.00,131.00,126.00,127.00,449000 02/27/19,UNTR,27800.00,27975.00,27500.00,27600.00,5308100 02/27/19,UNVR,49500.00,49775.00,48800.00,49000.00,1651900 02/27/19,URBN,1820.00,1820.00,1815.00,1820.00,62400 02/27/19,URBN-W,36.00,38.00,34.00,36.00,670500 02/27/19,VICO,103.00,103.00,101.00,102.00,258400 02/27/19,VINS,106.00,109.00,103.00,105.00,11900 02/27/19,VINS-W,40.00,45.00,38.00,38.00,109600 02/27/19,VIVA,155.00,155.00,147.00,150.00,11152600 02/27/19,VOKS,358.00,360.00,356.00,356.00,4081400 02/27/19,VRNA,136.00,137.00,136.00,136.00,9504300 02/27/19,WAPO,95.00,95.00,94.00,95.00,1210400 02/27/19,WEGE,312.00,334.00,312.00,326.00,242282500 02/27/19,WEHA,151.00,154.00,151.00,152.00,3026400 02/27/19,WICO,630.00,630.00,630.00,630.00,0 02/27/19,WIIM,350.00,350.00,336.00,338.00,16136100 02/27/19,WIKA,1760.00,1845.00,1760.00,1825.00,36997700 02/27/19,WINS,236.00,244.00,236.00,244.00,23300 02/27/19,WOMF,360.00,370.00,360.00,368.00,411900 02/27/19,WOOD,850.00,910.00,850.00,880.00,61215800 02/27/19,WSBP,380.00,404.00,380.00,394.00,262391800 02/27/19,WSKT,1860.00,1930.00,1845.00,1915.00,115419900 02/27/19,WTON,470.00,560.00,470.00,540.00,369489400 02/27/19,XBID,567.00,567.00,567.00,567.00,0 02/27/19,XBLQ,504.00,504.00,504.00,504.00,0 02/27/19,XBNI,1125.00,1125.00,1125.00,1125.00,1000 02/27/19,XCID,77.00,82.00,70.00,74.00,2486400 02/27/19,XCIS,106.00,106.00,104.00,104.00,350300 02/27/19,XDIF,511.00,511.00,511.00,511.00,0 02/27/19,XIHD,524.00,524.00,522.00,522.00,9900 02/27/19,XIIC,1162.00,1162.00,1162.00,1162.00,100 02/27/19,XIIF,682.00,682.00,682.00,682.00,0 02/27/19,XIIT,577.00,577.00,569.00,569.00,12300 02/27/19,XIJI,736.00,736.00,723.00,723.00,3800 02/27/19,XIPI,171.00,171.00,171.00,171.00,0 02/27/19,XISB,398.00,398.00,398.00,398.00,0 02/27/19,XISC,761.00,761.00,761.00,761.00,0 02/27/19,XISI,353.00,353.00,353.00,353.00,3100 02/27/19,XISR,402.00,402.00,402.00,402.00,1700 02/27/19,XMTS,543.00,543.00,543.00,543.00,0 02/27/19,XPDV,507.00,507.00,507.00,507.00,500 02/27/19,XPES,470.00,470.00,470.00,470.00,0 02/27/19,XPFT,555.00,555.00,555.00,555.00,1000 02/27/19,XPID,557.00,557.00,557.00,557.00,0 02/27/19,XPLC,525.00,525.00,525.00,525.00,200 02/27/19,XPLQ,557.00,557.00,557.00,557.00,0 02/27/19,XPSG,463.00,463.00,463.00,463.00,0 02/27/19,XSBC,115.00,115.00,114.00,114.00,10200 02/27/19,YELO,362.00,366.00,358.00,366.00,2450800 02/27/19,YELO-W,43.00,45.00,41.00,45.00,82600 02/27/19,YPAS,600.00,600.00,600.00,600.00,0 02/27/19,YULE,186.00,186.00,186.00,186.00,2000 02/27/19,ZBRA,50.00,50.00,50.00,50.00,0 02/27/19,ZINC,2290.00,2320.00,2250.00,2260.00,50941500 02/27/19,ZONE,500.00,510.00,500.00,505.00,233700