,,,,,, 03/12/19,AALI,12500.00,12500.00,12250.00,12275.00,624500 03/12/19,ABBA,95.00,97.00,93.00,95.00,7967200 03/12/19,ABDA,5500.00,5500.00,5500.00,5500.00,0 03/12/19,ABMM,2200.00,2200.00,2200.00,2200.00,0 03/12/19,ACES,1760.00,1810.00,1760.00,1810.00,6952500 03/12/19,ACST,1590.00,1590.00,1530.00,1590.00,303300 03/12/19,ADES,1035.00,1045.00,1015.00,1035.00,20200 03/12/19,ADHI,1535.00,1545.00,1520.00,1530.00,3762900 03/12/19,ADMF,10300.00,10425.00,10250.00,10275.00,171800 03/12/19,ADMG,350.00,352.00,342.00,344.00,1450500 03/12/19,ADRO,1460.00,1460.00,1380.00,1385.00,67723900 03/12/19,AGII,595.00,595.00,570.00,580.00,186500 03/12/19,AGRO,332.00,334.00,322.00,326.00,2303800 03/12/19,AGRS,380.00,380.00,360.00,360.00,13300 03/12/19,AHAP,69.00,69.00,62.00,65.00,28500 03/12/19,AIMS,180.00,180.00,180.00,180.00,0 03/12/19,AISA,168.00,168.00,168.00,168.00,0 03/12/19,AKKU,50.00,50.00,50.00,50.00,0 03/12/19,AKPI,590.00,590.00,590.00,590.00,400 03/12/19,AKRA,5125.00,5500.00,5100.00,5275.00,7107900 03/12/19,AKSI,360.00,390.00,358.00,388.00,14300 03/12/19,ALDO,386.00,386.00,364.00,370.00,1240500 03/12/19,ALKA,404.00,404.00,400.00,400.00,19400 03/12/19,ALMI,620.00,645.00,620.00,635.00,11180500 03/12/19,ALTO,396.00,396.00,396.00,396.00,1000 03/12/19,AMAG,286.00,286.00,286.00,286.00,0 03/12/19,AMFG,5200.00,5250.00,5100.00,5250.00,44300 03/12/19,AMIN,496.00,496.00,494.00,496.00,45000 03/12/19,AMRT,920.00,920.00,900.00,915.00,292900 03/12/19,ANDI,1380.00,1625.00,1380.00,1575.00,7421900 03/12/19,ANJT,990.00,990.00,980.00,980.00,1300 03/12/19,ANTM,1010.00,1015.00,955.00,970.00,144227600 03/12/19,APEX,1200.00,1200.00,1200.00,1200.00,0 03/12/19,APIC,550.00,550.00,530.00,535.00,9526700 03/12/19,APIC-W,446.00,446.00,446.00,446.00,0 03/12/19,APII,230.00,240.00,187.00,187.00,8600 03/12/19,APLI,86.00,88.00,82.00,82.00,12900 03/12/19,APLN,177.00,179.00,170.00,171.00,12532200 03/12/19,APOL,58.00,58.00,58.00,58.00,0 03/12/19,ARGO,825.00,825.00,825.00,825.00,0 03/12/19,ARII,800.00,805.00,800.00,805.00,20200 03/12/19,ARMY,330.00,338.00,320.00,336.00,9474700 03/12/19,ARNA,515.00,540.00,482.00,482.00,1448000 03/12/19,ARTA,700.00,700.00,700.00,700.00,1600 03/12/19,ARTI,50.00,50.00,50.00,50.00,1800 03/12/19,ARTO,165.00,165.00,165.00,165.00,0 03/12/19,ASBI,330.00,330.00,330.00,330.00,0 03/12/19,ASDM,1090.00,1090.00,1090.00,1090.00,0 03/12/19,ASGR,1435.00,1450.00,1430.00,1435.00,137800 03/12/19,ASII,7250.00,7350.00,7175.00,7175.00,49506800 03/12/19,ASJT,286.00,288.00,280.00,280.00,17600 03/12/19,ASMI,650.00,650.00,645.00,650.00,1446700 03/12/19,ASRI,306.00,310.00,302.00,302.00,10266300 03/12/19,ASRM,2300.00,2300.00,2300.00,2300.00,0 03/12/19,ASSA,905.00,910.00,885.00,885.00,12035400 03/12/19,ATIC,870.00,870.00,870.00,870.00,800 03/12/19,ATPK,194.00,194.00,194.00,194.00,0 03/12/19,AUTO,1615.00,1620.00,1600.00,1615.00,727500 03/12/19,BABP,50.00,50.00,50.00,50.00,127200 03/12/19,BABP-W2,49.00,49.00,41.00,43.00,94000 03/12/19,BABP-W3,49.00,49.00,42.00,42.00,67600 03/12/19,BACA,260.00,260.00,260.00,260.00,100 03/12/19,BACA-W2,100.00,100.00,100.00,100.00,0 03/12/19,BAJA,107.00,107.00,105.00,105.00,129700 03/12/19,BALI,1500.00,1510.00,1380.00,1380.00,103400 03/12/19,BAPA,100.00,102.00,100.00,102.00,28300 03/12/19,BATA,555.00,555.00,555.00,555.00,200 03/12/19,BAYU,1790.00,1890.00,1750.00,1890.00,20800 03/12/19,BBCA,27700.00,27700.00,27250.00,27475.00,13835900 03/12/19,BBHI,165.00,168.00,163.00,165.00,280700 03/12/19,BBKP,374.00,374.00,362.00,366.00,6243500 03/12/19,BBLD,442.00,446.00,442.00,442.00,500 03/12/19,BBMD,1380.00,1380.00,1380.00,1380.00,0 03/12/19,BBNI,8650.00,8725.00,8600.00,8675.00,16321700 03/12/19,BBNP,2200.00,2200.00,2200.00,2200.00,0 03/12/19,BBRI,3880.00,3890.00,3810.00,3830.00,79468800 03/12/19,BBRM,50.00,50.00,50.00,50.00,2600 03/12/19,BBTN,2290.00,2320.00,2260.00,2260.00,18363100 03/12/19,BBYB,260.00,260.00,256.00,256.00,4600 03/12/19,BCAP,141.00,148.00,140.00,148.00,29100 03/12/19,BCIC,450.00,450.00,450.00,450.00,0 03/12/19,BCIP,89.00,89.00,86.00,86.00,5294200 03/12/19,BDMN,7550.00,7575.00,7400.00,7500.00,1502900 03/12/19,BEEF,198.00,206.00,197.00,197.00,2503200 03/12/19,BEEF-W,39.00,40.00,36.00,36.00,1340200 03/12/19,BEKS,50.00,50.00,50.00,50.00,15700 03/12/19,BELL,238.00,238.00,238.00,238.00,381700 03/12/19,BEST,244.00,246.00,230.00,232.00,17006200 03/12/19,BFIN,620.00,620.00,590.00,615.00,154000 03/12/19,BGTG,88.00,89.00,86.00,86.00,5050800 03/12/19,BHIT,80.00,83.00,78.00,79.00,18404700 03/12/19,BIKA,254.00,254.00,254.00,254.00,100 03/12/19,BIMA,57.00,57.00,52.00,53.00,794000 03/12/19,BINA,675.00,675.00,660.00,670.00,8300 03/12/19,BIPI,50.00,50.00,50.00,50.00,12000 03/12/19,BIPP,76.00,81.00,72.00,81.00,1800 03/12/19,BIPP-W2,1.00,1.00,1.00,1.00,0 03/12/19,BIRD,2980.00,2990.00,2920.00,2990.00,70500 03/12/19,BISI,1430.00,1435.00,1400.00,1415.00,60800 03/12/19,BJBR,2010.00,2040.00,1985.00,1985.00,10070000 03/12/19,BJTM,665.00,670.00,635.00,645.00,22735300 03/12/19,BKDP,59.00,60.00,58.00,59.00,215600 03/12/19,BKSL,114.00,115.00,109.00,110.00,71139000 03/12/19,BKSL-W,32.00,33.00,28.00,28.00,2040900 03/12/19,BKSW,165.00,165.00,165.00,165.00,500 03/12/19,BLTA,196.00,196.00,196.00,196.00,0 03/12/19,BLTZ,4950.00,4950.00,4950.00,4950.00,0 03/12/19,BMAS,340.00,340.00,332.00,338.00,1200 03/12/19,BMRI,6825.00,6875.00,6675.00,6700.00,41038800 03/12/19,BMSR,145.00,145.00,140.00,140.00,700 03/12/19,BMTR,362.00,372.00,350.00,350.00,16866600 03/12/19,BNBA,300.00,300.00,296.00,298.00,269300 03/12/19,BNBR,50.00,50.00,50.00,50.00,265500 03/12/19,BNGA,1155.00,1170.00,1100.00,1115.00,4311600 03/12/19,BNII,274.00,282.00,270.00,270.00,2159500 03/12/19,BNLI,1050.00,1075.00,1040.00,1050.00,29880100 03/12/19,BOGA,710.00,710.00,705.00,705.00,5172900 03/12/19,BOGA-W,520.00,520.00,520.00,520.00,0 03/12/19,BOLT,915.00,915.00,910.00,915.00,114700 03/12/19,BORN,50.00,50.00,50.00,50.00,0 03/12/19,BOSS,2050.00,2050.00,2000.00,2050.00,2423400 03/12/19,BPFI,650.00,650.00,650.00,650.00,0 03/12/19,BPII,6500.00,6500.00,6500.00,6500.00,0 03/12/19,BPTR,77.00,77.00,77.00,77.00,3700 03/12/19,BRAM,7750.00,7750.00,7750.00,7750.00,0 03/12/19,BRIS,535.00,540.00,535.00,535.00,5056400 03/12/19,BRMS,50.00,50.00,50.00,50.00,5899900 03/12/19,BRNA,1130.00,1130.00,1125.00,1125.00,50000 03/12/19,BRPT,3010.00,3010.00,2970.00,3010.00,15077400 03/12/19,BRPT-W,1105.00,1105.00,1105.00,1105.00,1100 03/12/19,BSDE,1335.00,1355.00,1335.00,1355.00,15194200 03/12/19,BSIM,555.00,570.00,550.00,570.00,158100 03/12/19,BSIM-W3,102.00,102.00,74.00,93.00,1400 03/12/19,BSSR,2410.00,2450.00,2410.00,2450.00,1300 03/12/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 03/12/19,BTEK,121.00,127.00,119.00,124.00,1050500 03/12/19,BTEL,50.00,50.00,50.00,50.00,0 03/12/19,BTON,254.00,264.00,254.00,262.00,168900 03/12/19,BTPN,3650.00,3660.00,3620.00,3620.00,28000 03/12/19,BTPS,2110.00,2150.00,2100.00,2140.00,72078800 03/12/19,BUDI,105.00,105.00,102.00,102.00,651100 03/12/19,BUKK,2030.00,2030.00,2000.00,2010.00,29200 03/12/19,BULL,152.00,165.00,151.00,155.00,39539200 03/12/19,BULL-W,68.00,74.00,66.00,66.00,418000 03/12/19,BULL-W2,23.00,24.00,21.00,22.00,10987200 03/12/19,BUMI,133.00,137.00,127.00,130.00,296148000 03/12/19,BUVA,150.00,152.00,146.00,148.00,17299700 03/12/19,BVIC,179.00,179.00,174.00,174.00,44300 03/12/19,BWPT,161.00,164.00,160.00,162.00,10095500 03/12/19,BYAN,17900.00,18800.00,17800.00,18800.00,13000 03/12/19,CAKK,159.00,169.00,154.00,162.00,10762500 03/12/19,CAKK-W,34.00,36.00,33.00,33.00,8461600 03/12/19,CAMP,510.00,580.00,500.00,580.00,15324300 03/12/19,CANI,187.00,187.00,187.00,187.00,100 03/12/19,CARS,2620.00,2620.00,2560.00,2560.00,2435000 03/12/19,CASA,306.00,306.00,304.00,304.00,2033500 03/12/19,CASA-W,141.00,266.00,141.00,246.00,6200 03/12/19,CASS,715.00,730.00,715.00,730.00,200 03/12/19,CEKA,1000.00,1005.00,995.00,1000.00,17100 03/12/19,CENT,88.00,89.00,86.00,87.00,1624900 03/12/19,CFIN,358.00,366.00,340.00,358.00,425400 03/12/19,CINT,294.00,294.00,294.00,294.00,1800 03/12/19,CITA,1495.00,1495.00,1475.00,1475.00,1100 03/12/19,CITY,362.00,362.00,362.00,362.00,200 03/12/19,CITY-W,150.00,150.00,131.00,146.00,146300 03/12/19,CKRA,76.00,76.00,76.00,76.00,0 03/12/19,CLAY,3100.00,3100.00,2750.00,2900.00,231700 03/12/19,CLEO,280.00,280.00,276.00,276.00,9103700 03/12/19,CLPI,695.00,695.00,675.00,675.00,17200 03/12/19,CMNP,1385.00,1430.00,1375.00,1375.00,6500 03/12/19,CMPP,242.00,242.00,220.00,220.00,1213500 03/12/19,CNKO,50.00,50.00,50.00,50.00,100 03/12/19,CNTB,250.00,250.00,250.00,250.00,0 03/12/19,CNTX,550.00,550.00,500.00,520.00,700 03/12/19,COWL,298.00,300.00,292.00,294.00,411100 03/12/19,CPIN,7100.00,7150.00,6950.00,6950.00,3056500 03/12/19,CPRO,50.00,50.00,50.00,50.00,32700 03/12/19,CSAP,640.00,640.00,640.00,640.00,0 03/12/19,CSIS,164.00,180.00,156.00,175.00,213656600 03/12/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 03/12/19,CTRA,860.00,875.00,855.00,870.00,7258500 03/12/19,CTTH,110.00,112.00,109.00,110.00,212700 03/12/19,DART,292.00,296.00,280.00,280.00,600 03/12/19,DAYA,210.00,210.00,210.00,210.00,0 03/12/19,DEAL,1095.00,1175.00,1090.00,1170.00,98896600 03/12/19,DEAL-W,915.00,940.00,915.00,940.00,2672500 03/12/19,DEFI,1600.00,1695.00,1600.00,1695.00,16200 03/12/19,DEWA,50.00,50.00,50.00,50.00,170200 03/12/19,DFAM,820.00,830.00,815.00,815.00,666200 03/12/19,DFAM-W,630.00,630.00,630.00,630.00,11700 03/12/19,DGIK,50.00,50.00,50.00,50.00,0 03/12/19,DIGI,1700.00,1740.00,1695.00,1710.00,28600 03/12/19,DILD,308.00,330.00,306.00,318.00,2255000 03/12/19,DIVA,3080.00,3080.00,3060.00,3060.00,768400 03/12/19,DKFT,242.00,248.00,242.00,248.00,71200 03/12/19,DLTA,6575.00,6750.00,6475.00,6675.00,13500 03/12/19,DMAS,234.00,234.00,228.00,230.00,14105400 03/12/19,DNAR,306.00,306.00,306.00,306.00,0 03/12/19,DNET,3260.00,3260.00,3260.00,3260.00,2500 03/12/19,DOID,580.00,580.00,560.00,560.00,12690000 03/12/19,DPNS,310.00,310.00,310.00,310.00,200 03/12/19,DPUM,128.00,130.00,126.00,128.00,176200 03/12/19,DSFI,128.00,136.00,124.00,125.00,12640700 03/12/19,DSNG,398.00,402.00,398.00,398.00,474500 03/12/19,DSSA,14525.00,14525.00,14525.00,14525.00,500 03/12/19,DUCK,1415.00,1435.00,1410.00,1410.00,17000 03/12/19,DUTI,4100.00,4100.00,4100.00,4100.00,0 03/12/19,DVLA,2250.00,2260.00,2250.00,2260.00,900 03/12/19,DWGL,102.00,103.00,100.00,100.00,93400 03/12/19,DWGL-W,25.00,25.00,24.00,24.00,1189900 03/12/19,DYAN,86.00,88.00,86.00,88.00,4702100 03/12/19,ECII,995.00,995.00,995.00,995.00,5900 03/12/19,EKAD,845.00,850.00,830.00,840.00,31500 03/12/19,ELSA,370.00,374.00,364.00,374.00,24987500 03/12/19,ELTY,50.00,50.00,50.00,50.00,100 03/12/19,EMDE,240.00,242.00,240.00,242.00,50600 03/12/19,EMTK,8400.00,8400.00,8400.00,8400.00,0 03/12/19,ENRG,70.00,73.00,67.00,68.00,77286300 03/12/19,EPMT,2100.00,2170.00,2100.00,2170.00,1600 03/12/19,ERAA,2010.00,2040.00,1985.00,1985.00,16532000 03/12/19,ERTX,120.00,120.00,120.00,120.00,0 03/12/19,ESSA,362.00,368.00,350.00,350.00,13738200 03/12/19,ESTI,94.00,114.00,94.00,95.00,44516400 03/12/19,ETWA,79.00,82.00,79.00,81.00,500 03/12/19,EXCL,2420.00,2510.00,2390.00,2500.00,24544600 03/12/19,FAST,1675.00,1675.00,1675.00,1675.00,0 03/12/19,FASW,8175.00,8250.00,7975.00,8125.00,62400 03/12/19,FILM,805.00,805.00,795.00,795.00,18844000 03/12/19,FINN,52.00,52.00,50.00,50.00,13955400 03/12/19,FIRE,6925.00,6925.00,6925.00,6925.00,6500 03/12/19,FIRE-W,6050.00,6050.00,6050.00,6050.00,0 03/12/19,FISH,3400.00,3400.00,3300.00,3400.00,3600 03/12/19,FMII,700.00,700.00,700.00,700.00,23500 03/12/19,FOOD,230.00,230.00,220.00,220.00,1309700 03/12/19,FORU,104.00,104.00,104.00,104.00,100 03/12/19,FORZ,845.00,850.00,840.00,850.00,4482600 03/12/19,FORZ-W,500.00,500.00,500.00,500.00,0 03/12/19,FPNI,154.00,154.00,151.00,152.00,1587800 03/12/19,FREN,300.00,308.00,292.00,294.00,116560500 03/12/19,FREN-W,130.00,138.00,129.00,129.00,2942800 03/12/19,GAMA,50.00,67.00,50.00,67.00,38647600 03/12/19,GDST,99.00,99.00,96.00,98.00,108700 03/12/19,GDYR,2290.00,2290.00,2290.00,2290.00,0 03/12/19,GEMA,316.00,326.00,316.00,326.00,44700 03/12/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 03/12/19,GGRM,92600.00,92600.00,91400.00,91700.00,568100 03/12/19,GHON,1300.00,1600.00,1300.00,1440.00,2700 03/12/19,GIAA,600.00,615.00,590.00,595.00,40937700 03/12/19,GJTL,710.00,715.00,680.00,685.00,8095900 03/12/19,GLOB,362.00,396.00,354.00,372.00,30800 03/12/19,GMCW,860.00,860.00,860.00,860.00,0 03/12/19,GMFI,294.00,310.00,290.00,302.00,79617000 03/12/19,GMTD,17700.00,17700.00,17700.00,17700.00,100 03/12/19,GOLD,580.00,580.00,555.00,555.00,200 03/12/19,GOLL,50.00,50.00,50.00,50.00,0 03/12/19,GOOD,1800.00,1805.00,1790.00,1800.00,13700 03/12/19,GPRA,100.00,100.00,99.00,99.00,32100 03/12/19,GREN,328.00,328.00,328.00,328.00,0 03/12/19,GSMF,118.00,122.00,118.00,121.00,817800 03/12/19,GTBO,248.00,248.00,234.00,240.00,54700 03/12/19,GWSA,171.00,171.00,163.00,168.00,22000 03/12/19,GZCO,53.00,54.00,52.00,52.00,1681200 03/12/19,HADE,50.00,50.00,50.00,50.00,0 03/12/19,HDFA,171.00,171.00,168.00,171.00,5300 03/12/19,HDTX,112.00,112.00,112.00,112.00,200 03/12/19,HEAL,3360.00,3360.00,3300.00,3350.00,105000 03/12/19,HELI,126.00,126.00,126.00,126.00,89100 03/12/19,HELI-W,19.00,20.00,18.00,20.00,67600 03/12/19,HERO,955.00,1000.00,950.00,950.00,1600 03/12/19,HEXA,3100.00,3130.00,3050.00,3060.00,77800 03/12/19,HITS,675.00,695.00,575.00,640.00,239600 03/12/19,HKMU,360.00,360.00,354.00,356.00,14883600 03/12/19,HMSP,3810.00,3810.00,3770.00,3810.00,10077100 03/12/19,HOKI,600.00,610.00,600.00,605.00,15511200 03/12/19,HOKI-W,600.00,600.00,600.00,600.00,20000 03/12/19,HOME,95.00,99.00,92.00,94.00,11981700 03/12/19,HOTL,100.00,101.00,98.00,99.00,2161800 03/12/19,HRTA,256.00,258.00,256.00,256.00,81200 03/12/19,HRUM,1495.00,1505.00,1465.00,1465.00,2426000 03/12/19,IATA,50.00,50.00,50.00,50.00,0 03/12/19,IBFN,256.00,260.00,256.00,260.00,300 03/12/19,IBFN-W,39.00,39.00,21.00,27.00,396000 03/12/19,IBST,8500.00,8500.00,8500.00,8500.00,5000 03/12/19,ICBP,10300.00,10325.00,10200.00,10250.00,3003300 03/12/19,ICON,100.00,100.00,95.00,96.00,25300 03/12/19,IDPR,850.00,850.00,850.00,850.00,300 03/12/19,IGAR,378.00,394.00,366.00,380.00,321200 03/12/19,IIKP,184.00,189.00,182.00,189.00,541817100 03/12/19,IKAI,164.00,192.00,162.00,191.00,178054900 03/12/19,IKBI,320.00,320.00,306.00,310.00,19900 03/12/19,IMAS,2910.00,2930.00,2830.00,2860.00,546700 03/12/19,IMJS,710.00,720.00,695.00,700.00,1843200 03/12/19,IMPC,920.00,925.00,885.00,925.00,383600 03/12/19,INAF,4940.00,5000.00,4910.00,4930.00,54800 03/12/19,INAI,440.00,450.00,440.00,450.00,23700 03/12/19,INCF,370.00,400.00,278.00,380.00,178600 03/12/19,INCI,530.00,555.00,530.00,555.00,800 03/12/19,INCO,3590.00,3630.00,3570.00,3590.00,9091700 03/12/19,INDF,7150.00,7250.00,7050.00,7100.00,6397300 03/12/19,INDR,6400.00,6400.00,6100.00,6125.00,8500 03/12/19,INDS,2110.00,2110.00,2060.00,2090.00,9800 03/12/19,INDX,80.00,82.00,78.00,82.00,118000 03/12/19,INDY,2130.00,2130.00,2020.00,2020.00,9301700 03/12/19,INKP,10350.00,10375.00,9525.00,9525.00,12077400 03/12/19,INPC,78.00,78.00,76.00,76.00,307100 03/12/19,INPC-W,10.00,11.00,10.00,10.00,1330400 03/12/19,INPP,890.00,890.00,790.00,790.00,3800 03/12/19,INPS,3150.00,3160.00,3150.00,3150.00,298400 03/12/19,INRU,820.00,820.00,820.00,820.00,0 03/12/19,INTA,478.00,478.00,478.00,478.00,0 03/12/19,INTA-W,258.00,258.00,258.00,258.00,0 03/12/19,INTD,160.00,172.00,160.00,170.00,10300 03/12/19,INTP,19000.00,19225.00,18500.00,18600.00,1471500 03/12/19,IPCC,1405.00,1420.00,1380.00,1400.00,401200 03/12/19,IPCM,392.00,400.00,392.00,400.00,983000 03/12/19,IPOL,94.00,95.00,94.00,94.00,36700 03/12/19,ISAT,2730.00,2770.00,2640.00,2670.00,3421300 03/12/19,ISSP,110.00,114.00,106.00,108.00,24343100 03/12/19,ITMA,770.00,780.00,770.00,780.00,1400 03/12/19,ITMG,23150.00,23300.00,22275.00,22750.00,2092600 03/12/19,ITTG,82.00,82.00,82.00,82.00,0 03/12/19,JAWA,138.00,138.00,138.00,138.00,200 03/12/19,JAYA,338.00,342.00,278.00,284.00,36637700 03/12/19,JAYA-W,41.00,42.00,37.00,39.00,6959000 03/12/19,JECC,6400.00,6400.00,6400.00,6400.00,0 03/12/19,JGLE,50.00,50.00,50.00,50.00,100 03/12/19,JIHD,500.00,500.00,500.00,500.00,0 03/12/19,JKON,318.00,318.00,300.00,316.00,21100 03/12/19,JKSW,63.00,70.00,61.00,66.00,68600 03/12/19,JMAS,870.00,880.00,830.00,870.00,1700 03/12/19,JPFA,2190.00,2200.00,2150.00,2200.00,19018300 03/12/19,JRPT,605.00,605.00,595.00,600.00,1318300 03/12/19,JSKY,1040.00,1045.00,1000.00,1045.00,10931500 03/12/19,JSMR,5000.00,5075.00,4950.00,5025.00,2489300 03/12/19,JSPT,1140.00,1140.00,1140.00,1140.00,0 03/12/19,JTPE,655.00,655.00,650.00,655.00,404900 03/12/19,KAEF,3060.00,3150.00,2970.00,2980.00,3927200 03/12/19,KARW,104.00,104.00,87.00,89.00,1735500 03/12/19,KBLI,326.00,330.00,320.00,324.00,16314500 03/12/19,KBLM,250.00,250.00,240.00,240.00,900 03/12/19,KBLV,474.00,474.00,470.00,474.00,500 03/12/19,KBRI,50.00,50.00,50.00,50.00,400 03/12/19,KDSI,900.00,900.00,900.00,900.00,900 03/12/19,KIAS,100.00,100.00,100.00,100.00,0 03/12/19,KICI,290.00,290.00,290.00,290.00,500 03/12/19,KIJA,250.00,250.00,248.00,250.00,6703300 03/12/19,KINO,2630.00,2630.00,2400.00,2420.00,773200 03/12/19,KIOS,1510.00,1510.00,1510.00,1510.00,1000 03/12/19,KIOS-W,1800.00,1800.00,1800.00,1800.00,0 03/12/19,KKGI,328.00,328.00,320.00,320.00,404800 03/12/19,KLBF,1500.00,1525.00,1495.00,1510.00,10503300 03/12/19,KMTR,372.00,374.00,366.00,368.00,273600 03/12/19,KOBX,185.00,190.00,182.00,185.00,120500 03/12/19,KOIN,330.00,330.00,226.00,286.00,18400 03/12/19,KONI,340.00,400.00,328.00,354.00,4700 03/12/19,KOPI,650.00,650.00,645.00,650.00,55400 03/12/19,KPAL,272.00,280.00,236.00,254.00,1001100 03/12/19,KPAL-W,154.00,168.00,129.00,142.00,19000 03/12/19,KPAS,180.00,183.00,178.00,178.00,20596600 03/12/19,KPAS-W,49.00,49.00,47.00,47.00,217400 03/12/19,KPIG,124.00,130.00,124.00,130.00,10200 03/12/19,KRAH,2460.00,2470.00,2460.00,2470.00,10400 03/12/19,KRAS,486.00,486.00,472.00,472.00,8467400 03/12/19,KREN,625.00,630.00,620.00,620.00,69335000 03/12/19,LAND,1170.00,1170.00,1065.00,1100.00,18100 03/12/19,LAPD,50.00,50.00,50.00,50.00,100 03/12/19,LCGP,125.00,129.00,121.00,126.00,11180400 03/12/19,LCKM,326.00,328.00,292.00,326.00,53900 03/12/19,LEAD,77.00,79.00,73.00,74.00,57098000 03/12/19,LINK,4200.00,4400.00,4130.00,4130.00,560700 03/12/19,LION,630.00,630.00,630.00,630.00,0 03/12/19,LMAS,56.00,57.00,56.00,57.00,114500 03/12/19,LMPI,150.00,150.00,150.00,150.00,3000 03/12/19,LMSH,600.00,600.00,600.00,600.00,0 03/12/19,LPCK,2280.00,2280.00,1980.00,1990.00,9739300 03/12/19,LPGI,3000.00,3000.00,2900.00,2900.00,600 03/12/19,LPIN,870.00,900.00,855.00,855.00,95400 03/12/19,LPKR,256.00,262.00,236.00,254.00,204307800 03/12/19,LPLI,160.00,160.00,141.00,156.00,48500 03/12/19,LPPF,3660.00,3690.00,3450.00,3500.00,23848200 03/12/19,LPPS,101.00,105.00,101.00,104.00,402700 03/12/19,LRNA,118.00,118.00,107.00,110.00,17300 03/12/19,LRNA-W,12.00,12.00,10.00,11.00,46900 03/12/19,LSIP,1235.00,1240.00,1220.00,1225.00,3659500 03/12/19,LTLS,610.00,610.00,605.00,610.00,9400 03/12/19,LUCK,635.00,640.00,630.00,640.00,480700 03/12/19,MABA,63.00,63.00,52.00,54.00,415880300 03/12/19,MAGP,50.00,50.00,50.00,50.00,0 03/12/19,MAIN,1435.00,1465.00,1410.00,1425.00,1594400 03/12/19,MAMI,130.00,130.00,124.00,126.00,133531200 03/12/19,MAMIP,600.00,600.00,600.00,600.00,0 03/12/19,MAPA,6000.00,6000.00,6000.00,6000.00,100 03/12/19,MAPB,1855.00,1855.00,1855.00,1855.00,200 03/12/19,MAPI,1060.00,1070.00,1050.00,1065.00,10381800 03/12/19,MARI,260.00,264.00,258.00,260.00,7428200 03/12/19,MARK,494.00,500.00,494.00,494.00,2971800 03/12/19,MASA,820.00,825.00,810.00,810.00,10322800 03/12/19,MAYA,7075.00,7075.00,7075.00,7075.00,0 03/12/19,MBAP,2910.00,2970.00,2900.00,2940.00,165000 03/12/19,MBSS,580.00,585.00,575.00,580.00,444800 03/12/19,MBTO,156.00,156.00,156.00,156.00,0 03/12/19,MCAS,3790.00,3830.00,3730.00,3760.00,5160700 03/12/19,MCOR,160.00,160.00,155.00,156.00,1469500 03/12/19,MDIA,131.00,135.00,121.00,130.00,137200 03/12/19,MDKA,3500.00,3510.00,3490.00,3500.00,284900 03/12/19,MDKI,240.00,250.00,240.00,250.00,51900 03/12/19,MDLN,254.00,254.00,248.00,254.00,2545100 03/12/19,MDRN,50.00,50.00,50.00,50.00,0 03/12/19,MEDC,890.00,900.00,860.00,860.00,19034900 03/12/19,MEDC-W,294.00,298.00,280.00,282.00,991700 03/12/19,MEGA,5950.00,5950.00,5950.00,5950.00,800 03/12/19,MERK,3900.00,3920.00,3900.00,3900.00,101600 03/12/19,META,206.00,206.00,202.00,204.00,439700 03/12/19,MFIN,1000.00,1000.00,995.00,1000.00,20800 03/12/19,MFMI,800.00,800.00,800.00,800.00,0 03/12/19,MGNA,50.00,56.00,50.00,50.00,13917900 03/12/19,MGRO,935.00,935.00,925.00,935.00,3866900 03/12/19,MICE,420.00,420.00,420.00,420.00,283100 03/12/19,MIDI,1060.00,1060.00,1060.00,1060.00,0 03/12/19,MIKA,1905.00,1925.00,1900.00,1915.00,2950000 03/12/19,MINA,635.00,635.00,635.00,635.00,100 03/12/19,MIRA,50.00,50.00,50.00,50.00,100 03/12/19,MITI,51.00,51.00,51.00,51.00,0 03/12/19,MKNT,164.00,168.00,164.00,168.00,778100 03/12/19,MKPI,16975.00,16975.00,16975.00,16975.00,0 03/12/19,MLBI,18250.00,18275.00,18250.00,18250.00,47900 03/12/19,MLIA,1320.00,1340.00,1320.00,1340.00,762000 03/12/19,MLPL,113.00,122.00,113.00,119.00,13368700 03/12/19,MLPT,885.00,885.00,885.00,885.00,100 03/12/19,MMLP,444.00,456.00,444.00,456.00,22600 03/12/19,MNCN,830.00,845.00,815.00,825.00,15637000 03/12/19,MOLI,1140.00,1165.00,1140.00,1165.00,24700 03/12/19,MPMX,1120.00,1150.00,1095.00,1125.00,5809000 03/12/19,MPOW,110.00,110.00,102.00,102.00,10600 03/12/19,MPPA,264.00,268.00,250.00,250.00,10769300 03/12/19,MPRO,890.00,955.00,770.00,785.00,684400 03/12/19,MRAT,178.00,180.00,172.00,177.00,295600 03/12/19,MREI,6175.00,6175.00,6175.00,6175.00,900 03/12/19,MSIN,292.00,294.00,282.00,288.00,342000 03/12/19,MSKY,995.00,1000.00,995.00,1000.00,115900 03/12/19,MTDL,1030.00,1030.00,1005.00,1005.00,3100900 03/12/19,MTFN,50.00,50.00,50.00,50.00,0 03/12/19,MTLA,458.00,458.00,442.00,452.00,300 03/12/19,MTRA,376.00,376.00,376.00,376.00,103500 03/12/19,MTSM,256.00,256.00,256.00,256.00,0 03/12/19,MTWI,67.00,68.00,65.00,66.00,142500 03/12/19,MYOH,1385.00,1390.00,1360.00,1390.00,38000 03/12/19,MYOR,2650.00,2650.00,2610.00,2640.00,1361100 03/12/19,MYRX,103.00,103.00,102.00,103.00,566113500 03/12/19,MYRXP,50.00,50.00,50.00,50.00,0 03/12/19,MYTX,92.00,92.00,87.00,88.00,133400 03/12/19,NAGA,266.00,266.00,256.00,264.00,159700 03/12/19,NASA,635.00,640.00,635.00,640.00,2453500 03/12/19,NASA-W,575.00,575.00,575.00,575.00,1500 03/12/19,NATO,695.00,730.00,675.00,700.00,13777900 03/12/19,NATO-W,424.00,424.00,424.00,424.00,0 03/12/19,NELY,149.00,150.00,143.00,143.00,23900 03/12/19,NFCX,2510.00,2540.00,2430.00,2430.00,1036300 03/12/19,NICK,191.00,192.00,189.00,192.00,66300 03/12/19,NIKL,3020.00,3050.00,2930.00,2930.00,71500 03/12/19,NIPS,384.00,386.00,382.00,386.00,1212300 03/12/19,NIRO,101.00,102.00,101.00,102.00,91200 03/12/19,NISP,900.00,905.00,890.00,900.00,71800 03/12/19,NOBU,990.00,990.00,990.00,990.00,3000 03/12/19,NRCA,422.00,422.00,410.00,414.00,725400 03/12/19,NUSA,100.00,102.00,96.00,97.00,133333100 03/12/19,NUSA-W,21.00,21.00,19.00,20.00,15798900 03/12/19,OASA,276.00,276.00,274.00,274.00,300 03/12/19,OCAP,1125.00,1380.00,1125.00,1380.00,9600 03/12/19,OKAS,166.00,166.00,166.00,166.00,300 03/12/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 03/12/19,PADI,665.00,665.00,665.00,665.00,20000 03/12/19,PALM,256.00,264.00,250.00,260.00,36600 03/12/19,PANI,130.00,138.00,124.00,127.00,2360800 03/12/19,PANR,402.00,402.00,398.00,400.00,1240700 03/12/19,PANS,1395.00,1395.00,1390.00,1395.00,14800 03/12/19,PBID,1085.00,1100.00,1065.00,1095.00,482800 03/12/19,PBRX,550.00,555.00,535.00,545.00,3238600 03/12/19,PBSA,675.00,695.00,640.00,695.00,22500 03/12/19,PCAR,4540.00,4540.00,4530.00,4540.00,77100 03/12/19,PDES,1330.00,1330.00,1330.00,1330.00,0 03/12/19,PEGE,178.00,178.00,174.00,175.00,87500 03/12/19,PEHA,2200.00,2250.00,2150.00,2220.00,11400 03/12/19,PGAS,2400.00,2420.00,2340.00,2350.00,71497800 03/12/19,PGLI,272.00,284.00,260.00,284.00,5000 03/12/19,PICO,288.00,288.00,288.00,288.00,100 03/12/19,PJAA,1420.00,1500.00,1380.00,1405.00,1100 03/12/19,PKPK,101.00,108.00,101.00,102.00,92200 03/12/19,PLAS,50.00,50.00,50.00,50.00,0 03/12/19,PLIN,3770.00,3770.00,3770.00,3770.00,0 03/12/19,PNBN,1490.00,1505.00,1475.00,1500.00,1476200 03/12/19,PNBS,66.00,67.00,65.00,65.00,3956100 03/12/19,PNIN,1205.00,1215.00,1185.00,1190.00,601300 03/12/19,PNLF,398.00,406.00,396.00,404.00,21953300 03/12/19,PNSE,560.00,700.00,560.00,700.00,1000 03/12/19,POLA,1405.00,1410.00,1395.00,1395.00,23400 03/12/19,POLA-W,1060.00,1060.00,1060.00,1060.00,0 03/12/19,POLI,1125.00,1165.00,1060.00,1135.00,12200 03/12/19,POLL,1435.00,1435.00,1435.00,1435.00,0 03/12/19,POLY,173.00,175.00,171.00,171.00,5218600 03/12/19,POOL,4630.00,4630.00,3990.00,4240.00,38738800 03/12/19,POOL-W,4010.00,4010.00,4010.00,4010.00,0 03/12/19,PORT,550.00,550.00,550.00,550.00,0 03/12/19,POWR,955.00,960.00,940.00,950.00,1294500 03/12/19,PPRE,384.00,386.00,378.00,382.00,5241200 03/12/19,PPRO,160.00,164.00,158.00,159.00,35687600 03/12/19,PRAS,188.00,189.00,181.00,181.00,51500 03/12/19,PRDA,2800.00,2840.00,2750.00,2820.00,32400 03/12/19,PRIM,480.00,490.00,480.00,486.00,2400 03/12/19,PRIM-W,46.00,46.00,46.00,46.00,10200 03/12/19,PSAB,197.00,199.00,193.00,194.00,894300 03/12/19,PSDN,214.00,214.00,214.00,214.00,100 03/12/19,PSKT,50.00,50.00,50.00,50.00,400 03/12/19,PSKT-W,25.00,25.00,25.00,25.00,0 03/12/19,PSSI,173.00,178.00,173.00,173.00,3443400 03/12/19,PTBA,4030.00,4030.00,3980.00,4010.00,8915700 03/12/19,PTIS,276.00,276.00,276.00,276.00,0 03/12/19,PTPP,1985.00,1995.00,1950.00,1960.00,7663200 03/12/19,PTRO,1905.00,1915.00,1860.00,1870.00,589600 03/12/19,PTSN,1555.00,1570.00,1540.00,1555.00,321500 03/12/19,PTSP,7000.00,7000.00,7000.00,7000.00,0 03/12/19,PUDP,438.00,438.00,438.00,438.00,200 03/12/19,PWON,630.00,635.00,620.00,630.00,24023800 03/12/19,PYFA,176.00,180.00,171.00,180.00,2300 03/12/19,PZZA,1160.00,1175.00,1150.00,1175.00,1984800 03/12/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 03/12/19,R-LQ45X,1045.00,1045.00,1039.00,1039.00,5200 03/12/19,RAJA,322.00,322.00,304.00,306.00,550300 03/12/19,RALS,1715.00,1775.00,1715.00,1755.00,6834400 03/12/19,RANC,400.00,404.00,400.00,400.00,9100 03/12/19,RBMS,101.00,102.00,99.00,100.00,6043700 03/12/19,RDTX,7000.00,7975.00,7000.00,7800.00,3400 03/12/19,RELI,220.00,220.00,220.00,220.00,700 03/12/19,RICY,192.00,192.00,190.00,190.00,231100 03/12/19,RIGS,320.00,322.00,308.00,310.00,279600 03/12/19,RIMO,133.00,135.00,132.00,134.00,1124331900 03/12/19,RISE,496.00,498.00,494.00,494.00,1169900 03/12/19,RMBA,392.00,392.00,390.00,390.00,110800 03/12/19,RODA,342.00,390.00,342.00,374.00,21800 03/12/19,ROTI,1220.00,1230.00,1195.00,1225.00,707100 03/12/19,RUIS,242.00,242.00,240.00,240.00,1300 03/12/19,SAFE,200.00,200.00,200.00,200.00,26500 03/12/19,SAME,560.00,570.00,560.00,565.00,1445800 03/12/19,SAPX,690.00,700.00,660.00,660.00,101900 03/12/19,SATU,120.00,121.00,119.00,121.00,908300 03/12/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 03/12/19,SCCO,9100.00,9100.00,9100.00,9100.00,0 03/12/19,SCMA,1800.00,1825.00,1760.00,1795.00,6080100 03/12/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 03/12/19,SDMU,59.00,61.00,57.00,58.00,2431900 03/12/19,SDPC,106.00,106.00,101.00,101.00,600 03/12/19,SDRA,850.00,850.00,850.00,850.00,2000 03/12/19,SGRO,2440.00,2440.00,2330.00,2430.00,39300 03/12/19,SHID,4490.00,4490.00,4200.00,4370.00,11600 03/12/19,SHIP,805.00,810.00,795.00,800.00,1749500 03/12/19,SIAP,83.00,83.00,83.00,83.00,0 03/12/19,SIDO,1020.00,1025.00,1000.00,1005.00,1751800 03/12/19,SILO,3250.00,3350.00,3240.00,3300.00,613400 03/12/19,SIMA,364.00,448.00,308.00,392.00,105559400 03/12/19,SIMP,470.00,474.00,466.00,466.00,1015500 03/12/19,SIPD,920.00,930.00,880.00,880.00,13600 03/12/19,SKBM,412.00,478.00,410.00,440.00,11500 03/12/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 03/12/19,SKRN,458.00,462.00,456.00,458.00,1059500 03/12/19,SKYB,268.00,268.00,264.00,264.00,62500 03/12/19,SMAR,4110.00,4110.00,4110.00,4110.00,0 03/12/19,SMBR,1380.00,1380.00,1310.00,1370.00,185000 03/12/19,SMCB,2030.00,2050.00,2020.00,2040.00,28365100 03/12/19,SMDM,172.00,172.00,156.00,156.00,23500 03/12/19,SMDR,346.00,346.00,338.00,342.00,1092800 03/12/19,SMGR,12650.00,12850.00,12375.00,12375.00,1634200 03/12/19,SMMA,7375.00,7375.00,7375.00,7375.00,300 03/12/19,SMMT,165.00,168.00,165.00,168.00,12300 03/12/19,SMRA,875.00,890.00,850.00,850.00,11189800 03/12/19,SMRU,458.00,458.00,452.00,454.00,175900 03/12/19,SMSM,1540.00,1555.00,1530.00,1530.00,4280200 03/12/19,SOCI,167.00,169.00,158.00,159.00,5043100 03/12/19,SONA,5650.00,5650.00,5650.00,5650.00,0 03/12/19,SOSS,448.00,448.00,420.00,438.00,22200 03/12/19,SOSS-W,40.00,40.00,36.00,38.00,232000 03/12/19,SOTS,288.00,288.00,280.00,284.00,17000 03/12/19,SOTS-W,85.00,85.00,67.00,70.00,118900 03/12/19,SPMA,268.00,268.00,268.00,268.00,700 03/12/19,SPTO,970.00,970.00,960.00,970.00,14894200 03/12/19,SQMI,302.00,314.00,292.00,294.00,12429000 03/12/19,SRAJ,216.00,216.00,195.00,198.00,546500 03/12/19,SRIL,342.00,342.00,338.00,340.00,13969400 03/12/19,SRSN,69.00,70.00,68.00,68.00,2196000 03/12/19,SRTG,3870.00,3870.00,3870.00,3870.00,200 03/12/19,SSIA,570.00,595.00,570.00,575.00,44713200 03/12/19,SSMS,1045.00,1050.00,1035.00,1035.00,103774300 03/12/19,SSTM,376.00,376.00,372.00,376.00,2200 03/12/19,STAR,80.00,80.00,55.00,75.00,13899500 03/12/19,STTP,3300.00,3300.00,3300.00,3300.00,0 03/12/19,SUGI,50.00,50.00,50.00,50.00,0 03/12/19,SULI,97.00,99.00,96.00,99.00,3178700 03/12/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 03/12/19,SURE,2450.00,2500.00,2420.00,2500.00,59100 03/12/19,SWAT,120.00,122.00,120.00,121.00,884800 03/12/19,TALF,284.00,284.00,284.00,284.00,0 03/12/19,TAMU,4620.00,4660.00,4600.00,4600.00,5481700 03/12/19,TARA,805.00,810.00,795.00,800.00,41252800 03/12/19,TAXI,90.00,90.00,90.00,90.00,0 03/12/19,TBIG,3860.00,3910.00,3650.00,3740.00,2188100 03/12/19,TBLA,835.00,835.00,805.00,810.00,2675700 03/12/19,TBMS,810.00,905.00,805.00,905.00,16000 03/12/19,TCID,16700.00,16700.00,16700.00,16700.00,0 03/12/19,TCPI,4800.00,6250.00,4580.00,6000.00,2585300 03/12/19,TDPM,294.00,294.00,286.00,290.00,19907300 03/12/19,TELE,810.00,810.00,755.00,800.00,1300 03/12/19,TFCO,570.00,630.00,570.00,630.00,4800 03/12/19,TGKA,3660.00,3660.00,3660.00,3660.00,0 03/12/19,TGRA,830.00,835.00,820.00,830.00,25889000 03/12/19,TIFA,180.00,180.00,180.00,180.00,500 03/12/19,TINS,1360.00,1370.00,1260.00,1270.00,71594600 03/12/19,TIRA,244.00,244.00,210.00,236.00,3100 03/12/19,TIRT,80.00,82.00,76.00,78.00,17100 03/12/19,TKIM,10900.00,10900.00,10200.00,10225.00,2276100 03/12/19,TLKM,3800.00,3820.00,3730.00,3800.00,61127700 03/12/19,TMAS,700.00,700.00,670.00,680.00,136400 03/12/19,TMPI,50.00,50.00,50.00,50.00,0 03/12/19,TMPO,183.00,183.00,183.00,183.00,900 03/12/19,TNCA,340.00,340.00,322.00,328.00,11500 03/12/19,TOBA,1650.00,1650.00,1650.00,1650.00,2000 03/12/19,TOPS,760.00,780.00,740.00,760.00,3946300 03/12/19,TOTL,630.00,630.00,610.00,615.00,642700 03/12/19,TOTO,402.00,408.00,402.00,404.00,54600 03/12/19,TOWR,825.00,825.00,800.00,800.00,20338400 03/12/19,TPIA,5550.00,5575.00,5475.00,5575.00,687300 03/12/19,TPMA,256.00,260.00,256.00,260.00,44400 03/12/19,TRAM,153.00,160.00,139.00,140.00,1070582500 03/12/19,TRAM-W,67.00,71.00,59.00,60.00,1865500 03/12/19,TRIL,50.00,51.00,50.00,50.00,2026000 03/12/19,TRIM,132.00,139.00,130.00,131.00,1300 03/12/19,TRIO,228.00,228.00,228.00,228.00,0 03/12/19,TRIS,246.00,246.00,246.00,246.00,0 03/12/19,TRST,400.00,400.00,400.00,400.00,25200 03/12/19,TRUK,120.00,120.00,117.00,117.00,1990900 03/12/19,TRUS,358.00,358.00,356.00,356.00,200 03/12/19,TSPC,1710.00,1750.00,1645.00,1675.00,1398300 03/12/19,TUGU,2880.00,2880.00,2880.00,2880.00,5000 03/12/19,TURI,1175.00,1175.00,1175.00,1175.00,0 03/12/19,ULTJ,1230.00,1230.00,1220.00,1225.00,284300 03/12/19,UNIC,4300.00,4430.00,4300.00,4420.00,1800 03/12/19,UNIT,236.00,238.00,230.00,230.00,600 03/12/19,UNSP,127.00,127.00,122.00,124.00,532100 03/12/19,UNTR,26975.00,26975.00,26150.00,26150.00,3679700 03/12/19,UNVR,48425.00,49100.00,48350.00,49000.00,1652800 03/12/19,URBN,1810.00,1810.00,1805.00,1805.00,118000 03/12/19,URBN-W,30.00,31.00,28.00,29.00,2180100 03/12/19,VICO,107.00,113.00,102.00,104.00,13478400 03/12/19,VINS,98.00,100.00,97.00,99.00,11300 03/12/19,VINS-W,39.00,39.00,28.00,30.00,108300 03/12/19,VIVA,149.00,154.00,143.00,144.00,56116700 03/12/19,VOKS,354.00,354.00,344.00,344.00,6020800 03/12/19,VRNA,136.00,136.00,136.00,136.00,5535100 03/12/19,WAPO,90.00,94.00,90.00,92.00,551000 03/12/19,WEGE,380.00,382.00,368.00,372.00,57289900 03/12/19,WEHA,149.00,154.00,149.00,150.00,1058600 03/12/19,WICO,600.00,600.00,600.00,600.00,0 03/12/19,WIIM,298.00,302.00,264.00,272.00,21588200 03/12/19,WIKA,1845.00,1855.00,1800.00,1820.00,10377500 03/12/19,WINS,232.00,232.00,232.00,232.00,3100 03/12/19,WOMF,364.00,368.00,360.00,362.00,388500 03/12/19,WOOD,865.00,880.00,855.00,880.00,25802900 03/12/19,WSBP,388.00,392.00,380.00,380.00,67658200 03/12/19,WSKT,1890.00,1910.00,1870.00,1895.00,24518300 03/12/19,WTON,595.00,600.00,565.00,565.00,53212900 03/12/19,XBID,555.00,555.00,555.00,555.00,0 03/12/19,XBLQ,500.00,500.00,500.00,500.00,0 03/12/19,XBNI,1114.00,1114.00,1114.00,1114.00,0 03/12/19,XCID,75.00,78.00,73.00,73.00,77300 03/12/19,XCIS,106.00,106.00,105.00,105.00,254000 03/12/19,XDIF,511.00,511.00,511.00,511.00,0 03/12/19,XIHD,503.00,503.00,503.00,503.00,6500 03/12/19,XIIC,1135.00,1135.00,1135.00,1135.00,100 03/12/19,XIIF,661.00,661.00,659.00,659.00,1900 03/12/19,XIIT,564.00,564.00,555.00,555.00,7900 03/12/19,XIJI,715.00,715.00,708.00,711.00,7600 03/12/19,XIPI,171.00,171.00,171.00,171.00,0 03/12/19,XISB,398.00,398.00,398.00,398.00,0 03/12/19,XISC,755.00,755.00,755.00,755.00,1400 03/12/19,XISI,356.00,356.00,356.00,356.00,0 03/12/19,XISR,388.00,388.00,385.00,385.00,4800 03/12/19,XMTS,531.00,531.00,531.00,531.00,0 03/12/19,XPDV,491.00,491.00,491.00,491.00,0 03/12/19,XPES,461.00,461.00,461.00,461.00,0 03/12/19,XPFT,545.00,545.00,545.00,545.00,0 03/12/19,XPID,545.00,545.00,545.00,545.00,0 03/12/19,XPLC,514.00,514.00,514.00,514.00,0 03/12/19,XPLQ,545.00,545.00,545.00,545.00,0 03/12/19,XPSG,463.00,463.00,463.00,463.00,0 03/12/19,XSBC,111.00,111.00,111.00,111.00,31700 03/12/19,YELO,340.00,344.00,320.00,320.00,1380900 03/12/19,YELO-W,41.00,41.00,39.00,39.00,91700 03/12/19,YPAS,488.00,500.00,486.00,500.00,400 03/12/19,YULE,210.00,210.00,172.00,184.00,800 03/12/19,ZBRA,50.00,50.00,50.00,50.00,0 03/12/19,ZINC,2430.00,2470.00,2400.00,2450.00,26612800 03/12/19,ZONE,530.00,530.00,510.00,520.00,190500