,,,,,, 02/18/19,AALI,13600.00,13800.00,13450.00,13750.00,1134600 02/18/19,ABBA,107.00,110.00,106.00,107.00,17442000 02/18/19,ABDA,5225.00,5225.00,5225.00,5225.00,0 02/18/19,ABMM,2140.00,2140.00,2140.00,2140.00,0 02/18/19,ACES,1705.00,1740.00,1695.00,1720.00,15274200 02/18/19,ACST,1615.00,1655.00,1615.00,1645.00,217900 02/18/19,ADES,1015.00,1030.00,980.00,1030.00,151900 02/18/19,ADHI,1540.00,1555.00,1520.00,1520.00,6534200 02/18/19,ADMF,10250.00,10700.00,10250.00,10425.00,178200 02/18/19,ADMG,350.00,364.00,348.00,364.00,2753400 02/18/19,ADRO,1240.00,1265.00,1240.00,1245.00,45571400 02/18/19,AGII,640.00,690.00,605.00,630.00,538300 02/18/19,AGRO,330.00,340.00,330.00,338.00,4128700 02/18/19,AGRS,352.00,360.00,352.00,352.00,2300 02/18/19,AHAP,69.00,69.00,67.00,67.00,18500 02/18/19,AIMS,180.00,180.00,180.00,180.00,0 02/18/19,AISA,168.00,168.00,168.00,168.00,0 02/18/19,AKKU,50.00,50.00,50.00,50.00,1000 02/18/19,AKPI,740.00,740.00,740.00,740.00,0 02/18/19,AKRA,5750.00,5800.00,5525.00,5675.00,5367100 02/18/19,AKSI,388.00,420.00,310.00,388.00,15900 02/18/19,ALDO,1625.00,2030.00,1625.00,2020.00,20700 02/18/19,ALKA,408.00,408.00,350.00,350.00,4800 02/18/19,ALMI,555.00,585.00,555.00,580.00,1005400 02/18/19,ALTO,400.00,400.00,400.00,400.00,1000 02/18/19,AMAG,302.00,302.00,302.00,302.00,0 02/18/19,AMFG,4670.00,4990.00,4440.00,4670.00,32000 02/18/19,AMIN,432.00,454.00,432.00,454.00,166100 02/18/19,AMRT,860.00,880.00,835.00,850.00,142600 02/18/19,ANDI,1740.00,1740.00,1720.00,1740.00,20100 02/18/19,ANJT,1025.00,1050.00,1025.00,1050.00,234100 02/18/19,ANTM,975.00,1020.00,970.00,995.00,173591600 02/18/19,APEX,1190.00,1190.00,1190.00,1190.00,0 02/18/19,APIC,500.00,510.00,500.00,505.00,4062900 02/18/19,APIC-W,446.00,446.00,446.00,446.00,0 02/18/19,APII,180.00,184.00,180.00,184.00,5300 02/18/19,APLI,87.00,87.00,87.00,87.00,0 02/18/19,APLN,177.00,185.00,177.00,184.00,9838100 02/18/19,APOL,58.00,58.00,58.00,58.00,0 02/18/19,ARGO,825.00,825.00,825.00,825.00,0 02/18/19,ARII,955.00,955.00,955.00,955.00,0 02/18/19,ARMY,314.00,326.00,314.00,314.00,7210500 02/18/19,ARNA,480.00,490.00,480.00,486.00,13137800 02/18/19,ARTA,935.00,965.00,935.00,935.00,9300 02/18/19,ARTI,50.00,50.00,50.00,50.00,31700 02/18/19,ARTO,166.00,166.00,163.00,163.00,300 02/18/19,ASBI,346.00,346.00,346.00,346.00,0 02/18/19,ASDM,1100.00,1100.00,1100.00,1100.00,0 02/18/19,ASGR,1410.00,1420.00,1400.00,1415.00,35000 02/18/19,ASII,7725.00,7925.00,7700.00,7875.00,39041200 02/18/19,ASJT,290.00,298.00,290.00,294.00,3100 02/18/19,ASMI,665.00,670.00,665.00,670.00,1729500 02/18/19,ASRI,330.00,336.00,330.00,336.00,6839400 02/18/19,ASRM,2300.00,2300.00,2300.00,2300.00,0 02/18/19,ASSA,750.00,755.00,725.00,740.00,24760500 02/18/19,ATIC,840.00,860.00,785.00,830.00,11000 02/18/19,ATPK,194.00,194.00,194.00,194.00,0 02/18/19,AUTO,1595.00,1670.00,1595.00,1630.00,636300 02/18/19,BABP,51.00,53.00,50.00,51.00,19909400 02/18/19,BABP-W2,24.00,110.00,24.00,101.00,38200 02/18/19,BABP-W3,10.00,100.00,1.00,85.00,3344100 02/18/19,BACA,268.00,268.00,268.00,268.00,800 02/18/19,BACA-W2,100.00,100.00,100.00,100.00,0 02/18/19,BAJA,112.00,114.00,111.00,113.00,106300 02/18/19,BALI,880.00,900.00,860.00,900.00,27500 02/18/19,BALI-W,1050.00,1050.00,1050.00,1050.00,0 02/18/19,BAPA,107.00,109.00,106.00,108.00,15700 02/18/19,BATA,560.00,560.00,560.00,560.00,0 02/18/19,BAYU,1805.00,1840.00,1800.00,1840.00,3600 02/18/19,BBCA,27050.00,27500.00,27050.00,27400.00,12598200 02/18/19,BBHI,170.00,175.00,168.00,173.00,229100 02/18/19,BBKP,372.00,382.00,372.00,378.00,5692400 02/18/19,BBLD,436.00,436.00,434.00,434.00,200 02/18/19,BBMD,1375.00,1375.00,1375.00,1375.00,0 02/18/19,BBNI,8800.00,9050.00,8800.00,8975.00,16397300 02/18/19,BBNP,2200.00,2200.00,2200.00,2200.00,0 02/18/19,BBRI,3790.00,3860.00,3790.00,3840.00,93662400 02/18/19,BBRM,50.00,50.00,50.00,50.00,14100 02/18/19,BBTN,2510.00,2560.00,2510.00,2560.00,22077800 02/18/19,BBYB,268.00,270.00,264.00,264.00,18500 02/18/19,BCAP,152.00,158.00,151.00,158.00,126500 02/18/19,BCIC,450.00,450.00,450.00,450.00,0 02/18/19,BCIP,97.00,97.00,91.00,91.00,3786700 02/18/19,BDMN,9175.00,9200.00,9150.00,9175.00,2078800 02/18/19,BEEF,222.00,222.00,216.00,220.00,3331600 02/18/19,BEEF-W,38.00,40.00,38.00,39.00,1195700 02/18/19,BEKS,50.00,50.00,50.00,50.00,401800 02/18/19,BELL,238.00,238.00,236.00,236.00,383700 02/18/19,BEST,252.00,256.00,250.00,252.00,3997200 02/18/19,BFIN,655.00,675.00,650.00,670.00,2522000 02/18/19,BGTG,92.00,94.00,90.00,91.00,7539200 02/18/19,BHIT,96.00,102.00,92.00,100.00,160681600 02/18/19,BIKA,248.00,280.00,242.00,244.00,17500 02/18/19,BIMA,53.00,55.00,51.00,53.00,225000 02/18/19,BINA,625.00,630.00,625.00,630.00,36500 02/18/19,BIPI,50.00,51.00,50.00,50.00,10877100 02/18/19,BIPP,93.00,93.00,79.00,83.00,56800 02/18/19,BIPP-W2,1.00,1.00,1.00,1.00,0 02/18/19,BIRD,3080.00,3110.00,3010.00,3030.00,991700 02/18/19,BISI,1405.00,1410.00,1395.00,1410.00,217500 02/18/19,BJBR,2070.00,2070.00,1985.00,2050.00,11212000 02/18/19,BJTM,720.00,725.00,715.00,720.00,4670500 02/18/19,BKDP,62.00,62.00,60.00,61.00,103200 02/18/19,BKSL,135.00,139.00,135.00,138.00,74735400 02/18/19,BKSL-W,37.00,39.00,37.00,37.00,2570000 02/18/19,BKSW,198.00,198.00,181.00,181.00,1500 02/18/19,BLTA,196.00,196.00,196.00,196.00,0 02/18/19,BLTZ,4970.00,4970.00,4970.00,4970.00,0 02/18/19,BMAS,336.00,336.00,336.00,336.00,400 02/18/19,BMRI,7300.00,7300.00,7175.00,7275.00,43108400 02/18/19,BMSR,153.00,153.00,145.00,145.00,44100 02/18/19,BMTR,424.00,440.00,412.00,434.00,121409000 02/18/19,BNBA,300.00,312.00,300.00,302.00,91100 02/18/19,BNBR,50.00,50.00,50.00,50.00,12700 02/18/19,BNGA,1230.00,1280.00,1215.00,1270.00,12581600 02/18/19,BNII,252.00,260.00,250.00,258.00,2926900 02/18/19,BNLI,1275.00,1280.00,1190.00,1220.00,113130000 02/18/19,BOGA,675.00,680.00,675.00,680.00,3533600 02/18/19,BOGA-W,520.00,520.00,520.00,520.00,0 02/18/19,BOLT,925.00,930.00,920.00,930.00,125900 02/18/19,BORN,50.00,50.00,50.00,50.00,0 02/18/19,BOSS,2040.00,2060.00,2020.00,2030.00,3123300 02/18/19,BPFI,600.00,600.00,600.00,600.00,0 02/18/19,BPII,6500.00,6500.00,6500.00,6500.00,0 02/18/19,BPTR,75.00,79.00,73.00,77.00,55500 02/18/19,BRAM,6200.00,6200.00,6200.00,6200.00,0 02/18/19,BRIS,560.00,570.00,555.00,560.00,9143800 02/18/19,BRMS,53.00,54.00,51.00,51.00,54201400 02/18/19,BRNA,1150.00,1150.00,1150.00,1150.00,2800 02/18/19,BRPT,2830.00,2940.00,2820.00,2930.00,24869700 02/18/19,BRPT-W,820.00,920.00,815.00,910.00,316500 02/18/19,BSDE,1325.00,1330.00,1295.00,1300.00,15968000 02/18/19,BSIM,560.00,560.00,550.00,550.00,1600 02/18/19,BSIM-W3,72.00,72.00,62.00,65.00,23300 02/18/19,BSSR,2360.00,2400.00,2350.00,2350.00,38700 02/18/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 02/18/19,BTEK,129.00,133.00,129.00,129.00,26231700 02/18/19,BTEL,50.00,50.00,50.00,50.00,700 02/18/19,BTON,274.00,280.00,272.00,276.00,325800 02/18/19,BTPN,3750.00,3750.00,3620.00,3700.00,472000 02/18/19,BTPS,2040.00,2100.00,2030.00,2070.00,91132300 02/18/19,BUDI,106.00,107.00,105.00,106.00,737300 02/18/19,BUKK,2050.00,2050.00,2050.00,2050.00,0 02/18/19,BULL,135.00,140.00,134.00,137.00,10465600 02/18/19,BULL-W,41.00,42.00,41.00,41.00,322800 02/18/19,BULL-W2,18.00,19.00,17.00,18.00,6742000 02/18/19,BUMI,153.00,157.00,151.00,153.00,276159500 02/18/19,BUVA,155.00,162.00,154.00,156.00,16712600 02/18/19,BVIC,181.00,189.00,181.00,184.00,65700 02/18/19,BWPT,162.00,165.00,162.00,163.00,16179900 02/18/19,BYAN,19000.00,19000.00,19000.00,19000.00,300 02/18/19,CAKK,155.00,170.00,155.00,159.00,5705700 02/18/19,CAKK-W,37.00,37.00,35.00,36.00,4783800 02/18/19,CAMP,476.00,482.00,470.00,476.00,7955100 02/18/19,CANI,185.00,185.00,185.00,185.00,3000 02/18/19,CARS,2590.00,2590.00,2570.00,2580.00,2096600 02/18/19,CASA,306.00,310.00,306.00,310.00,995000 02/18/19,CASA-W,127.00,127.00,127.00,127.00,0 02/18/19,CASS,720.00,720.00,720.00,720.00,0 02/18/19,CEKA,1100.00,1100.00,1055.00,1055.00,8200 02/18/19,CENT,89.00,90.00,88.00,88.00,3514800 02/18/19,CFIN,320.00,324.00,314.00,324.00,770300 02/18/19,CINT,294.00,294.00,294.00,294.00,0 02/18/19,CITA,1515.00,1590.00,1500.00,1500.00,11000 02/18/19,CITY,366.00,370.00,364.00,370.00,123500 02/18/19,CITY-W,159.00,159.00,159.00,159.00,100 02/18/19,CKRA,76.00,76.00,76.00,76.00,0 02/18/19,CLAY,1700.00,1700.00,1700.00,1700.00,0 02/18/19,CLEO,280.00,282.00,278.00,280.00,7095700 02/18/19,CLPI,705.00,740.00,705.00,730.00,22500 02/18/19,CMNP,1350.00,1355.00,1345.00,1350.00,13300 02/18/19,CMPP,226.00,238.00,224.00,230.00,436700 02/18/19,CNKO,50.00,50.00,50.00,50.00,300 02/18/19,CNTB,250.00,250.00,250.00,250.00,0 02/18/19,CNTX,520.00,520.00,520.00,520.00,500 02/18/19,COWL,332.00,340.00,332.00,338.00,977600 02/18/19,CPIN,7625.00,7625.00,7425.00,7600.00,3779200 02/18/19,CPRO,50.00,50.00,50.00,50.00,581100 02/18/19,CSAP,520.00,540.00,520.00,525.00,281800 02/18/19,CSIS,137.00,137.00,137.00,137.00,0 02/18/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 02/18/19,CTRA,875.00,910.00,875.00,900.00,56608300 02/18/19,CTTH,109.00,113.00,109.00,110.00,118700 02/18/19,DART,292.00,292.00,292.00,292.00,0 02/18/19,DAYA,216.00,216.00,216.00,216.00,0 02/18/19,DEAL,845.00,875.00,830.00,835.00,35830100 02/18/19,DEAL-W,685.00,685.00,680.00,680.00,489000 02/18/19,DEFI,1670.00,1670.00,1650.00,1670.00,2500 02/18/19,DEWA,50.00,50.00,50.00,50.00,11500 02/18/19,DFAM,820.00,830.00,815.00,815.00,616000 02/18/19,DFAM-W,665.00,665.00,665.00,665.00,0 02/18/19,DGIK,50.00,50.00,50.00,50.00,106100 02/18/19,DIGI,1800.00,1800.00,1785.00,1785.00,8500 02/18/19,DILD,320.00,322.00,318.00,320.00,782800 02/18/19,DIVA,3070.00,3090.00,3060.00,3090.00,2139700 02/18/19,DKFT,254.00,254.00,244.00,246.00,197100 02/18/19,DLTA,6600.00,6850.00,6500.00,6750.00,6400 02/18/19,DMAS,208.00,210.00,204.00,206.00,39318800 02/18/19,DNAR,306.00,306.00,306.00,306.00,3500 02/18/19,DNET,3260.00,3260.00,3260.00,3260.00,2600 02/18/19,DOID,590.00,600.00,580.00,585.00,10183800 02/18/19,DPNS,320.00,320.00,320.00,320.00,200 02/18/19,DPUM,141.00,141.00,140.00,140.00,37700 02/18/19,DSFI,126.00,132.00,123.00,124.00,2936600 02/18/19,DSNG,398.00,400.00,396.00,396.00,178900 02/18/19,DSSA,15500.00,15500.00,15500.00,15500.00,0 02/18/19,DUCK,1460.00,1540.00,1460.00,1495.00,1834300 02/18/19,DUTI,4370.00,4370.00,4370.00,4370.00,0 02/18/19,DVLA,2140.00,2140.00,2100.00,2130.00,1200 02/18/19,DWGL,116.00,117.00,104.00,107.00,2181900 02/18/19,DWGL-W,34.00,34.00,28.00,29.00,10381600 02/18/19,DYAN,86.00,89.00,86.00,88.00,4823300 02/18/19,ECII,1125.00,1125.00,1125.00,1125.00,2000 02/18/19,EKAD,860.00,870.00,855.00,860.00,26700 02/18/19,ELSA,380.00,392.00,380.00,388.00,63548400 02/18/19,ELTY,50.00,50.00,50.00,50.00,25200 02/18/19,EMDE,244.00,244.00,242.00,242.00,27600 02/18/19,EMTK,8850.00,8900.00,8850.00,8850.00,600 02/18/19,ENRG,85.00,92.00,84.00,87.00,288694600 02/18/19,EPMT,2000.00,2000.00,2000.00,2000.00,8100 02/18/19,ERAA,1980.00,2060.00,1975.00,2040.00,29794300 02/18/19,ERTX,118.00,119.00,118.00,119.00,21100 02/18/19,ESSA,372.00,388.00,372.00,384.00,16926100 02/18/19,ESTI,90.00,94.00,90.00,93.00,1521500 02/18/19,ETWA,81.00,81.00,81.00,81.00,100 02/18/19,EXCL,2360.00,2580.00,2360.00,2530.00,95862900 02/18/19,FAST,1635.00,1635.00,1635.00,1635.00,0 02/18/19,FASW,8400.00,8400.00,8125.00,8250.00,56000 02/18/19,FILM,815.00,815.00,790.00,795.00,19523700 02/18/19,FINN,56.00,58.00,55.00,55.00,5786500 02/18/19,FIRE,6950.00,6950.00,6900.00,6950.00,745200 02/18/19,FIRE-W,6300.00,6300.00,6300.00,6300.00,0 02/18/19,FISH,3580.00,3670.00,3580.00,3670.00,200 02/18/19,FMII,695.00,695.00,695.00,695.00,33900 02/18/19,FOOD,258.00,272.00,250.00,266.00,2416900 02/18/19,FORU,111.00,111.00,104.00,105.00,1300 02/18/19,FORZ,860.00,870.00,860.00,870.00,8214700 02/18/19,FORZ-W,570.00,570.00,570.00,570.00,0 02/18/19,FPNI,163.00,165.00,162.00,164.00,665500 02/18/19,FREN,254.00,314.00,250.00,298.00,864182000 02/18/19,FREN-W,142.00,171.00,125.00,160.00,86688600 02/18/19,GAMA,50.00,50.00,50.00,50.00,215200 02/18/19,GDST,100.00,105.00,100.00,101.00,3303900 02/18/19,GDYR,2290.00,2290.00,2290.00,2290.00,0 02/18/19,GEMA,340.00,348.00,340.00,348.00,12400 02/18/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 02/18/19,GGRM,83875.00,86800.00,83875.00,85000.00,1265600 02/18/19,GHON,1350.00,1350.00,1350.00,1350.00,200 02/18/19,GIAA,432.00,448.00,424.00,426.00,31006800 02/18/19,GJTL,750.00,760.00,730.00,755.00,7731700 02/18/19,GLOB,380.00,438.00,322.00,362.00,11200 02/18/19,GMCW,860.00,860.00,860.00,860.00,0 02/18/19,GMFI,240.00,242.00,228.00,234.00,17482600 02/18/19,GMTD,17800.00,17800.00,17800.00,17800.00,0 02/18/19,GOLD,535.00,540.00,535.00,540.00,2100 02/18/19,GOLL,50.00,50.00,50.00,50.00,0 02/18/19,GOOD,1820.00,1850.00,1790.00,1825.00,176300 02/18/19,GPRA,101.00,103.00,100.00,103.00,136300 02/18/19,GREN,328.00,328.00,328.00,328.00,0 02/18/19,GSMF,98.00,98.00,98.00,98.00,0 02/18/19,GTBO,250.00,250.00,238.00,250.00,21200 02/18/19,GWSA,170.00,172.00,162.00,172.00,59300 02/18/19,GZCO,54.00,55.00,53.00,55.00,4219800 02/18/19,HADE,50.00,50.00,50.00,50.00,0 02/18/19,HDFA,135.00,142.00,132.00,132.00,29200 02/18/19,HDTX,88.00,117.00,88.00,111.00,94500 02/18/19,HEAL,3360.00,3370.00,3340.00,3360.00,948600 02/18/19,HELI,128.00,133.00,127.00,127.00,111200 02/18/19,HELI-W,21.00,22.00,21.00,22.00,437900 02/18/19,HERO,905.00,905.00,905.00,905.00,100 02/18/19,HEXA,3030.00,3080.00,3000.00,3000.00,318700 02/18/19,HITS,685.00,685.00,685.00,685.00,200 02/18/19,HKMU,360.00,362.00,350.00,356.00,16506600 02/18/19,HMSP,3740.00,3820.00,3740.00,3810.00,26976200 02/18/19,HOKI,660.00,680.00,660.00,665.00,18335800 02/18/19,HOKI-W,620.00,620.00,620.00,620.00,10000 02/18/19,HOME,90.00,95.00,89.00,90.00,13649300 02/18/19,HOTL,101.00,104.00,101.00,104.00,952100 02/18/19,HRTA,262.00,264.00,256.00,264.00,206300 02/18/19,HRUM,1490.00,1505.00,1425.00,1430.00,9735200 02/18/19,IATA,50.00,50.00,50.00,50.00,0 02/18/19,IBFN,242.00,244.00,242.00,242.00,4700 02/18/19,IBFN-W,35.00,45.00,30.00,35.00,176600 02/18/19,IBST,8500.00,8500.00,8500.00,8500.00,700 02/18/19,ICBP,10525.00,10600.00,10425.00,10550.00,5625800 02/18/19,ICON,107.00,107.00,100.00,100.00,86600 02/18/19,IDPR,760.00,825.00,760.00,825.00,1100 02/18/19,IGAR,394.00,420.00,394.00,420.00,11300 02/18/19,IIKP,202.00,208.00,199.00,206.00,417474200 02/18/19,IKAI,188.00,190.00,180.00,187.00,19802000 02/18/19,IKBI,296.00,296.00,290.00,290.00,86000 02/18/19,IMAS,3180.00,3300.00,3160.00,3290.00,1638900 02/18/19,IMJS,710.00,770.00,705.00,760.00,18947900 02/18/19,IMPC,920.00,920.00,895.00,915.00,293000 02/18/19,INAF,4800.00,4840.00,4800.00,4840.00,4000 02/18/19,INAI,440.00,468.00,430.00,468.00,14400 02/18/19,INCF,362.00,362.00,304.00,306.00,14400 02/18/19,INCI,590.00,590.00,570.00,590.00,46400 02/18/19,INCO,3580.00,3680.00,3580.00,3650.00,14661000 02/18/19,INDF,7575.00,7650.00,7550.00,7625.00,3942700 02/18/19,INDR,6650.00,6675.00,6500.00,6550.00,49800 02/18/19,INDS,2140.00,2150.00,2140.00,2150.00,7300 02/18/19,INDX,84.00,84.00,83.00,83.00,3800 02/18/19,INDY,1830.00,1845.00,1755.00,1785.00,18682800 02/18/19,INKP,11600.00,11900.00,11600.00,11875.00,2816000 02/18/19,INPC,80.00,81.00,79.00,80.00,901400 02/18/19,INPC-W,11.00,12.00,11.00,11.00,1105200 02/18/19,INPP,620.00,730.00,620.00,730.00,8100 02/18/19,INPS,2030.00,2050.00,2030.00,2040.00,267000 02/18/19,INRU,870.00,870.00,870.00,870.00,30100 02/18/19,INTA,470.00,482.00,470.00,482.00,110800 02/18/19,INTA-W,240.00,240.00,240.00,240.00,0 02/18/19,INTD,159.00,159.00,150.00,159.00,1700 02/18/19,INTP,18425.00,18500.00,18100.00,18375.00,929700 02/18/19,IPCC,1440.00,1470.00,1440.00,1460.00,129300 02/18/19,IPCM,384.00,390.00,384.00,390.00,806100 02/18/19,IPOL,98.00,98.00,95.00,97.00,119000 02/18/19,ISAT,3730.00,3790.00,3620.00,3700.00,13683800 02/18/19,ISSP,119.00,126.00,117.00,122.00,23713700 02/18/19,ITMA,795.00,795.00,780.00,790.00,2900 02/18/19,ITMG,21025.00,21150.00,20975.00,21100.00,1268000 02/18/19,ITTG,82.00,82.00,82.00,82.00,0 02/18/19,JAWA,146.00,146.00,122.00,136.00,25100 02/18/19,JECC,6400.00,6400.00,6400.00,6400.00,0 02/18/19,JGLE,50.00,50.00,50.00,50.00,0 02/18/19,JIHD,540.00,540.00,540.00,540.00,100 02/18/19,JKON,320.00,320.00,320.00,320.00,28200 02/18/19,JKSW,60.00,65.00,60.00,63.00,20000 02/18/19,JMAS,890.00,890.00,820.00,820.00,300 02/18/19,JPFA,2700.00,2720.00,2470.00,2500.00,42063700 02/18/19,JRPT,600.00,605.00,585.00,600.00,1696000 02/18/19,JSKY,1100.00,1130.00,1090.00,1095.00,45500 02/18/19,JSMR,5050.00,5100.00,4990.00,5100.00,4421900 02/18/19,JSPT,1020.00,1020.00,1020.00,1020.00,0 02/18/19,JTPE,650.00,695.00,650.00,690.00,7040400 02/18/19,KAEF,3030.00,3250.00,2950.00,3100.00,9071500 02/18/19,KARW,90.00,94.00,87.00,87.00,123800 02/18/19,KBLI,340.00,360.00,340.00,350.00,7666000 02/18/19,KBLM,240.00,246.00,240.00,244.00,98000 02/18/19,KBLV,484.00,484.00,484.00,484.00,0 02/18/19,KBRI,50.00,50.00,50.00,50.00,0 02/18/19,KDSI,935.00,980.00,915.00,980.00,5100 02/18/19,KIAS,100.00,100.00,100.00,100.00,0 02/18/19,KICI,300.00,300.00,250.00,300.00,3800 02/18/19,KIJA,260.00,260.00,256.00,258.00,1306700 02/18/19,KINO,2880.00,2970.00,2810.00,2820.00,410400 02/18/19,KIOS,1350.00,1545.00,1350.00,1495.00,12900 02/18/19,KIOS-W,1800.00,1800.00,1800.00,1800.00,0 02/18/19,KKGI,312.00,312.00,312.00,312.00,19000 02/18/19,KLBF,1580.00,1590.00,1555.00,1575.00,31288900 02/18/19,KMTR,366.00,366.00,350.00,356.00,546200 02/18/19,KOBX,181.00,193.00,180.00,187.00,934700 02/18/19,KOIN,332.00,332.00,204.00,318.00,20600 02/18/19,KONI,496.00,496.00,392.00,486.00,21000 02/18/19,KOPI,730.00,735.00,730.00,735.00,49000 02/18/19,KPAL,292.00,294.00,292.00,294.00,3400 02/18/19,KPAL-W,150.00,150.00,150.00,150.00,0 02/18/19,KPAS,183.00,190.00,183.00,186.00,23755900 02/18/19,KPAS-W,54.00,54.00,49.00,50.00,3043400 02/18/19,KPIG,134.00,134.00,130.00,133.00,409700 02/18/19,KRAH,2490.00,2500.00,2490.00,2500.00,11500 02/18/19,KRAS,482.00,492.00,482.00,482.00,7076600 02/18/19,KREN,630.00,645.00,625.00,635.00,94405400 02/18/19,LAND,1345.00,1345.00,1245.00,1245.00,2745000 02/18/19,LAPD,50.00,50.00,50.00,50.00,2600 02/18/19,LCGP,126.00,129.00,126.00,129.00,2711100 02/18/19,LCKM,328.00,328.00,328.00,328.00,5000 02/18/19,LEAD,74.00,81.00,74.00,77.00,162877400 02/18/19,LINK,4190.00,4320.00,4150.00,4210.00,120900 02/18/19,LION,600.00,665.00,600.00,665.00,5100 02/18/19,LMAS,68.00,68.00,58.00,58.00,1036800 02/18/19,LMPI,143.00,155.00,143.00,155.00,154800 02/18/19,LMSH,555.00,555.00,555.00,555.00,0 02/18/19,LPCK,2560.00,2640.00,2560.00,2600.00,924400 02/18/19,LPGI,3300.00,4000.00,3200.00,3210.00,800 02/18/19,LPIN,855.00,855.00,850.00,850.00,6800 02/18/19,LPKR,284.00,284.00,276.00,278.00,16851700 02/18/19,LPLI,147.00,160.00,127.00,129.00,46900 02/18/19,LPPF,6250.00,6250.00,5900.00,5925.00,3441900 02/18/19,LPPS,106.00,107.00,104.00,107.00,43800 02/18/19,LRNA,115.00,115.00,111.00,111.00,200 02/18/19,LRNA-W,13.00,14.00,13.00,14.00,472500 02/18/19,LSIP,1345.00,1390.00,1340.00,1355.00,6528700 02/18/19,LTLS,585.00,605.00,585.00,590.00,51100 02/18/19,LUCK,660.00,660.00,630.00,630.00,202700 02/18/19,MABA,70.00,71.00,66.00,68.00,1323999100 02/18/19,MAGP,50.00,50.00,50.00,50.00,0 02/18/19,MAIN,1740.00,1790.00,1740.00,1780.00,3068000 02/18/19,MAMI,116.00,124.00,115.00,124.00,136505000 02/18/19,MAMIP,600.00,600.00,600.00,600.00,0 02/18/19,MAPA,4860.00,4900.00,4820.00,4860.00,80100 02/18/19,MAPB,1900.00,1900.00,1900.00,1900.00,100 02/18/19,MAPI,1025.00,1110.00,1025.00,1075.00,15408600 02/18/19,MARI,244.00,246.00,242.00,242.00,6167200 02/18/19,MARK,496.00,500.00,488.00,498.00,3954100 02/18/19,MASA,795.00,805.00,795.00,800.00,10747500 02/18/19,MAYA,5975.00,7000.00,5975.00,7000.00,800 02/18/19,MBAP,2990.00,2990.00,2850.00,2890.00,79500 02/18/19,MBSS,560.00,590.00,560.00,570.00,3348600 02/18/19,MBTO,150.00,150.00,145.00,150.00,4400 02/18/19,MCAS,3590.00,3730.00,3590.00,3590.00,8324100 02/18/19,MCOR,163.00,163.00,160.00,162.00,1081800 02/18/19,MDIA,150.00,150.00,134.00,142.00,1973900 02/18/19,MDKA,3500.00,3540.00,3430.00,3540.00,123200 02/18/19,MDKI,248.00,248.00,246.00,246.00,26300 02/18/19,MDLN,260.00,268.00,260.00,262.00,2161500 02/18/19,MDRN,50.00,50.00,50.00,50.00,0 02/18/19,MEDC,975.00,1020.00,975.00,1020.00,107866000 02/18/19,MEDC-W,350.00,388.00,342.00,380.00,8862800 02/18/19,MEGA,4830.00,4830.00,4830.00,4830.00,0 02/18/19,MERK,4100.00,4150.00,4010.00,4030.00,136400 02/18/19,META,214.00,214.00,208.00,212.00,584800 02/18/19,MFIN,1000.00,1000.00,990.00,995.00,30300 02/18/19,MFMI,650.00,650.00,650.00,650.00,0 02/18/19,MGNA,50.00,50.00,50.00,50.00,1100 02/18/19,MGRO,1015.00,1015.00,1000.00,1010.00,1644900 02/18/19,MICE,402.00,416.00,392.00,404.00,506400 02/18/19,MIDI,1020.00,1020.00,1020.00,1020.00,2000000 02/18/19,MIKA,1760.00,1895.00,1760.00,1870.00,3589100 02/18/19,MINA,615.00,615.00,615.00,615.00,100 02/18/19,MIRA,50.00,51.00,50.00,50.00,9063800 02/18/19,MITI,54.00,57.00,54.00,56.00,6318200 02/18/19,MKNT,171.00,177.00,171.00,177.00,738800 02/18/19,MKPI,16450.00,16875.00,16250.00,16875.00,1000 02/18/19,MLBI,17800.00,18000.00,17250.00,17875.00,2900 02/18/19,MLIA,1210.00,1210.00,1205.00,1205.00,345500 02/18/19,MLPL,135.00,142.00,134.00,137.00,12298000 02/18/19,MLPT,800.00,800.00,800.00,800.00,0 02/18/19,MMLP,454.00,456.00,444.00,444.00,40300 02/18/19,MNCN,925.00,970.00,905.00,955.00,92497900 02/18/19,MOLI,1085.00,1110.00,1080.00,1095.00,256400 02/18/19,MPMX,935.00,950.00,925.00,945.00,4320400 02/18/19,MPOW,119.00,119.00,113.00,113.00,2600 02/18/19,MPPA,270.00,276.00,254.00,260.00,4170600 02/18/19,MPRO,785.00,795.00,770.00,795.00,193700 02/18/19,MRAT,153.00,156.00,153.00,155.00,231700 02/18/19,MREI,6025.00,6375.00,6025.00,6375.00,2300 02/18/19,MSIN,308.00,310.00,306.00,310.00,416800 02/18/19,MSKY,1175.00,1180.00,1175.00,1180.00,200100 02/18/19,MTDL,905.00,910.00,900.00,905.00,973500 02/18/19,MTFN,50.00,50.00,50.00,50.00,0 02/18/19,MTLA,420.00,436.00,420.00,436.00,200 02/18/19,MTRA,384.00,386.00,376.00,386.00,175100 02/18/19,MTSM,254.00,254.00,246.00,246.00,2100 02/18/19,MTWI,69.00,70.00,68.00,68.00,421900 02/18/19,MYOH,1260.00,1295.00,1245.00,1290.00,195400 02/18/19,MYOR,2600.00,2620.00,2590.00,2620.00,4744900 02/18/19,MYRX,104.00,104.00,103.00,104.00,845394400 02/18/19,MYRXP,50.00,51.00,50.00,50.00,3300 02/18/19,MYTX,90.00,93.00,90.00,93.00,600 02/18/19,NAGA,348.00,354.00,332.00,332.00,1824800 02/18/19,NASA,605.00,605.00,605.00,605.00,0 02/18/19,NASA-W,520.00,540.00,510.00,540.00,4100 02/18/19,NATO,505.00,535.00,500.00,505.00,13286400 02/18/19,NATO-W,420.00,424.00,400.00,420.00,9800 02/18/19,NELY,148.00,148.00,141.00,141.00,25100 02/18/19,NFCX,2200.00,2260.00,2200.00,2260.00,174000 02/18/19,NICK,181.00,181.00,180.00,181.00,38900 02/18/19,NIKL,2940.00,3050.00,2940.00,2990.00,17600 02/18/19,NIPS,388.00,390.00,380.00,380.00,1295400 02/18/19,NIRO,92.00,92.00,92.00,92.00,0 02/18/19,NISP,900.00,900.00,890.00,890.00,300200 02/18/19,NOBU,900.00,990.00,860.00,990.00,2660500 02/18/19,NRCA,428.00,438.00,418.00,432.00,741000 02/18/19,NUSA,99.00,101.00,99.00,99.00,7840600 02/18/19,NUSA-W,23.00,23.00,21.00,22.00,10628300 02/18/19,OASA,350.00,350.00,350.00,350.00,0 02/18/19,OCAP,54.00,54.00,54.00,54.00,0 02/18/19,OKAS,180.00,196.00,166.00,171.00,13900 02/18/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 02/18/19,PADI,615.00,625.00,610.00,610.00,12700 02/18/19,PALM,284.00,284.00,276.00,282.00,29200 02/18/19,PANI,150.00,150.00,102.00,109.00,5174800 02/18/19,PANR,402.00,404.00,402.00,404.00,1604800 02/18/19,PANS,1430.00,1500.00,1390.00,1405.00,299900 02/18/19,PBID,1080.00,1080.00,1055.00,1065.00,435000 02/18/19,PBRX,550.00,550.00,540.00,550.00,49900 02/18/19,PBSA,680.00,690.00,680.00,685.00,1000 02/18/19,PCAR,4550.00,4550.00,4550.00,4550.00,5800 02/18/19,PDES,1330.00,1330.00,1330.00,1330.00,0 02/18/19,PEGE,188.00,188.00,180.00,180.00,519100 02/18/19,PEHA,2630.00,3100.00,2400.00,2450.00,1277200 02/18/19,PGAS,2490.00,2530.00,2470.00,2510.00,56773400 02/18/19,PGLI,224.00,248.00,220.00,238.00,2100 02/18/19,PICO,288.00,288.00,260.00,272.00,3500 02/18/19,PJAA,1290.00,1290.00,1290.00,1290.00,700 02/18/19,PKPK,108.00,108.00,104.00,104.00,512500 02/18/19,PLAS,50.00,50.00,50.00,50.00,0 02/18/19,PLIN,3500.00,3500.00,3500.00,3500.00,0 02/18/19,PNBN,1520.00,1580.00,1465.00,1565.00,15692300 02/18/19,PNBS,66.00,67.00,65.00,65.00,7113000 02/18/19,PNIN,1200.00,1280.00,1190.00,1220.00,6561300 02/18/19,PNLF,358.00,386.00,356.00,382.00,125573800 02/18/19,PNSE,600.00,675.00,500.00,640.00,5800 02/18/19,POLA,1595.00,1605.00,1590.00,1595.00,34200 02/18/19,POLA-W,1000.00,1000.00,1000.00,1000.00,0 02/18/19,POLI,1200.00,1205.00,1170.00,1205.00,9000 02/18/19,POLL,1500.00,1500.00,1495.00,1495.00,600 02/18/19,POLY,165.00,168.00,160.00,161.00,6244400 02/18/19,POOL,4800.00,4860.00,4760.00,4790.00,37155100 02/18/19,POOL-W,4010.00,4010.00,4010.00,4010.00,0 02/18/19,PORT,550.00,550.00,550.00,550.00,0 02/18/19,POWR,950.00,955.00,920.00,930.00,4222500 02/18/19,PPRE,362.00,372.00,360.00,364.00,5340600 02/18/19,PPRO,158.00,165.00,158.00,164.00,68184800 02/18/19,PRAS,195.00,195.00,195.00,195.00,0 02/18/19,PRDA,2940.00,2950.00,2910.00,2940.00,505000 02/18/19,PRIM,476.00,480.00,476.00,476.00,21500 02/18/19,PRIM-W,42.00,48.00,42.00,48.00,31200 02/18/19,PSAB,192.00,204.00,192.00,195.00,1941100 02/18/19,PSDN,240.00,252.00,240.00,246.00,4800 02/18/19,PSKT,50.00,50.00,50.00,50.00,800 02/18/19,PSKT-W,25.00,25.00,25.00,25.00,0 02/18/19,PSSI,171.00,175.00,170.00,171.00,1656600 02/18/19,PTBA,4020.00,4040.00,3960.00,3980.00,12340700 02/18/19,PTIS,268.00,268.00,268.00,268.00,0 02/18/19,PTPP,2030.00,2080.00,2020.00,2060.00,25750900 02/18/19,PTRO,1845.00,1900.00,1845.00,1875.00,463100 02/18/19,PTSN,1530.00,1585.00,1520.00,1535.00,1114300 02/18/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 02/18/19,PUDP,390.00,410.00,390.00,406.00,1600 02/18/19,PWON,655.00,660.00,650.00,660.00,31535900 02/18/19,PYFA,176.00,176.00,176.00,176.00,100 02/18/19,PZZA,1170.00,1240.00,1170.00,1205.00,1852000 02/18/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 02/18/19,R-LQ45X,1048.00,1048.00,1048.00,1048.00,500 02/18/19,RAJA,352.00,364.00,350.00,350.00,1461800 02/18/19,RALS,1810.00,1815.00,1755.00,1805.00,3408800 02/18/19,RANC,350.00,350.00,350.00,350.00,0 02/18/19,RBMS,105.00,108.00,105.00,106.00,2143600 02/18/19,RDTX,7200.00,7200.00,6875.00,6875.00,300 02/18/19,RELI,240.00,240.00,240.00,240.00,500 02/18/19,RICY,186.00,186.00,186.00,186.00,100 02/18/19,RIGS,360.00,370.00,348.00,360.00,845300 02/18/19,RIMO,134.00,135.00,133.00,135.00,813149300 02/18/19,RISE,498.00,515.00,496.00,515.00,2271200 02/18/19,RMBA,350.00,350.00,316.00,340.00,12300 02/18/19,RODA,362.00,390.00,362.00,380.00,10635600 02/18/19,ROTI,1205.00,1210.00,1195.00,1200.00,2089600 02/18/19,RUIS,248.00,256.00,248.00,256.00,11000 02/18/19,SAFE,200.00,200.00,200.00,200.00,1700 02/18/19,SAME,545.00,560.00,545.00,555.00,1722500 02/18/19,SAPX,715.00,720.00,670.00,720.00,14200 02/18/19,SATU,121.00,122.00,115.00,118.00,980300 02/18/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 02/18/19,SCCO,8775.00,8800.00,8775.00,8800.00,5400 02/18/19,SCMA,1760.00,1780.00,1740.00,1760.00,6399400 02/18/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 02/18/19,SDMU,60.00,62.00,58.00,60.00,3828500 02/18/19,SDPC,104.00,106.00,103.00,106.00,21900 02/18/19,SDRA,850.00,850.00,850.00,850.00,200 02/18/19,SGRO,2350.00,2350.00,2300.00,2300.00,2000 02/18/19,SHID,4750.00,4870.00,4650.00,4870.00,40900 02/18/19,SHIP,800.00,800.00,785.00,800.00,1767500 02/18/19,SIAP,83.00,83.00,83.00,83.00,0 02/18/19,SIDO,805.00,830.00,805.00,830.00,1587100 02/18/19,SILO,3600.00,3680.00,3520.00,3530.00,568100 02/18/19,SIMA,400.00,400.00,400.00,400.00,0 02/18/19,SIMP,496.00,498.00,490.00,496.00,1147200 02/18/19,SIPD,955.00,955.00,955.00,955.00,100 02/18/19,SKBM,490.00,490.00,460.00,460.00,10700 02/18/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 02/18/19,SKRN,456.00,460.00,446.00,450.00,2448100 02/18/19,SKYB,170.00,170.00,170.00,170.00,2500 02/18/19,SMAR,4120.00,4120.00,4110.00,4110.00,11200 02/18/19,SMBR,1515.00,1520.00,1505.00,1510.00,346200 02/18/19,SMCB,2030.00,2030.00,2010.00,2010.00,1369400 02/18/19,SMDM,181.00,196.00,176.00,194.00,12800 02/18/19,SMDR,360.00,370.00,350.00,350.00,828000 02/18/19,SMGR,12200.00,12725.00,11925.00,12500.00,6260600 02/18/19,SMMA,7700.00,7700.00,7700.00,7700.00,0 02/18/19,SMMT,173.00,176.00,171.00,174.00,115700 02/18/19,SMRA,865.00,895.00,865.00,880.00,14805400 02/18/19,SMRU,466.00,468.00,460.00,468.00,122700 02/18/19,SMSM,1710.00,1730.00,1670.00,1700.00,3796200 02/18/19,SOCI,163.00,168.00,163.00,165.00,7648800 02/18/19,SONA,5650.00,5650.00,5650.00,5650.00,0 02/18/19,SOSS,482.00,482.00,482.00,482.00,3000 02/18/19,SOSS-W,36.00,39.00,31.00,38.00,2372600 02/18/19,SOTS,306.00,324.00,306.00,322.00,3900 02/18/19,SOTS-W,56.00,66.00,56.00,66.00,135600 02/18/19,SPMA,270.00,272.00,270.00,272.00,1800 02/18/19,SPTO,1020.00,1025.00,1010.00,1025.00,10641000 02/18/19,SQMI,264.00,276.00,262.00,264.00,7955400 02/18/19,SRAJ,216.00,218.00,195.00,216.00,10000 02/18/19,SRIL,340.00,342.00,338.00,338.00,36165000 02/18/19,SRSN,70.00,74.00,70.00,73.00,5623700 02/18/19,SRTG,3700.00,3860.00,3700.00,3860.00,7800 02/18/19,SSIA,565.00,575.00,565.00,570.00,17280600 02/18/19,SSMS,1165.00,1165.00,1105.00,1150.00,102023700 02/18/19,SSTM,372.00,394.00,372.00,394.00,3700 02/18/19,STAR,81.00,81.00,79.00,81.00,38100 02/18/19,STTP,3300.00,3300.00,3300.00,3300.00,0 02/18/19,SUGI,50.00,50.00,50.00,50.00,0 02/18/19,SULI,97.00,98.00,95.00,96.00,2999900 02/18/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 02/18/19,SURE,2370.00,2450.00,2370.00,2450.00,44000 02/18/19,SWAT,123.00,127.00,123.00,124.00,1408900 02/18/19,TALF,296.00,296.00,296.00,296.00,0 02/18/19,TAMU,4560.00,4570.00,4530.00,4560.00,5548600 02/18/19,TARA,880.00,880.00,835.00,840.00,38575100 02/18/19,TAXI,90.00,90.00,90.00,90.00,0 02/18/19,TBIG,4630.00,4680.00,4480.00,4540.00,768800 02/18/19,TBLA,870.00,900.00,865.00,880.00,4296700 02/18/19,TBMS,900.00,900.00,900.00,900.00,200 02/18/19,TCID,16750.00,16750.00,16750.00,16750.00,0 02/18/19,TCPI,8925.00,8925.00,8925.00,8925.00,0 02/18/19,TDPM,276.00,284.00,276.00,278.00,21721200 02/18/19,TELE,830.00,830.00,805.00,820.00,165800 02/18/19,TFCO,730.00,785.00,620.00,625.00,3900 02/18/19,TGKA,3610.00,3610.00,3610.00,3610.00,0 02/18/19,TGRA,815.00,820.00,810.00,820.00,35594400 02/18/19,TIFA,180.00,180.00,179.00,179.00,2900 02/18/19,TINS,1425.00,1615.00,1425.00,1520.00,121981300 02/18/19,TIRA,244.00,260.00,242.00,242.00,2500 02/18/19,TIRT,83.00,84.00,80.00,82.00,5700 02/18/19,TKIM,11300.00,11575.00,11250.00,11425.00,2202600 02/18/19,TLKM,3830.00,3920.00,3830.00,3900.00,80275800 02/18/19,TMAS,800.00,800.00,800.00,800.00,10000 02/18/19,TMPI,50.00,50.00,50.00,50.00,0 02/18/19,TMPO,194.00,194.00,194.00,194.00,0 02/18/19,TNCA,304.00,320.00,304.00,304.00,133900 02/18/19,TOBA,1590.00,1590.00,1590.00,1590.00,12000 02/18/19,TOPS,805.00,805.00,785.00,800.00,2899300 02/18/19,TOTL,620.00,630.00,615.00,620.00,1223400 02/18/19,TOTO,400.00,402.00,400.00,402.00,132900 02/18/19,TOWR,830.00,845.00,820.00,840.00,23228000 02/18/19,TPIA,5525.00,5575.00,5375.00,5475.00,2159500 02/18/19,TPMA,250.00,250.00,250.00,250.00,800 02/18/19,TRAM,178.00,183.00,178.00,183.00,461986200 02/18/19,TRAM-W,40.00,63.00,40.00,57.00,3447000 02/18/19,TRIL,50.00,50.00,50.00,50.00,416800 02/18/19,TRIM,130.00,130.00,130.00,130.00,500 02/18/19,TRIO,250.00,250.00,250.00,250.00,500 02/18/19,TRIS,238.00,238.00,238.00,238.00,0 02/18/19,TRST,400.00,400.00,400.00,400.00,75000 02/18/19,TRUK,124.00,126.00,124.00,125.00,918300 02/18/19,TRUS,320.00,340.00,320.00,340.00,500 02/18/19,TSPC,1720.00,1820.00,1710.00,1800.00,1134200 02/18/19,TUGU,3240.00,3240.00,3240.00,3240.00,5200 02/18/19,TURI,1150.00,1150.00,1150.00,1150.00,0 02/18/19,ULTJ,1210.00,1215.00,1200.00,1210.00,1517700 02/18/19,UNIC,4490.00,4550.00,4150.00,4380.00,4500 02/18/19,UNIT,240.00,240.00,240.00,240.00,0 02/18/19,UNSP,129.00,133.00,128.00,130.00,865400 02/18/19,UNTR,25075.00,26225.00,25075.00,26150.00,5056100 02/18/19,UNVR,48000.00,49700.00,47925.00,49425.00,1649600 02/18/19,URBN,1825.00,1825.00,1820.00,1825.00,175800 02/18/19,URBN-W,35.00,35.00,30.00,32.00,1515100 02/18/19,VICO,101.00,102.00,100.00,101.00,345000 02/18/19,VINS,100.00,100.00,98.00,98.00,2200 02/18/19,VINS-W,30.00,34.00,30.00,34.00,79100 02/18/19,VIVA,152.00,162.00,152.00,155.00,19008200 02/18/19,VOKS,292.00,350.00,290.00,320.00,4470100 02/18/19,VRNA,129.00,129.00,125.00,126.00,407400 02/18/19,WAPO,91.00,95.00,89.00,91.00,6747100 02/18/19,WEGE,312.00,320.00,308.00,316.00,16655000 02/18/19,WEHA,160.00,163.00,160.00,162.00,2087200 02/18/19,WICO,630.00,630.00,630.00,630.00,400 02/18/19,WIIM,380.00,394.00,362.00,368.00,53713200 02/18/19,WIKA,1670.00,1700.00,1635.00,1645.00,17019800 02/18/19,WINS,226.00,232.00,226.00,230.00,562600 02/18/19,WOMF,374.00,380.00,356.00,376.00,2682600 02/18/19,WOOD,700.00,715.00,695.00,715.00,10497000 02/18/19,WSBP,372.00,384.00,372.00,372.00,84577200 02/18/19,WSKT,1785.00,1800.00,1745.00,1750.00,98967200 02/18/19,WTON,440.00,474.00,436.00,472.00,46659200 02/18/19,XBLQ,504.00,504.00,504.00,504.00,100 02/18/19,XBNI,1125.00,1125.00,1125.00,1125.00,0 02/18/19,XCID,82.00,82.00,80.00,80.00,359200 02/18/19,XCIS,106.00,107.00,106.00,106.00,1181500 02/18/19,XDIF,511.00,511.00,511.00,511.00,0 02/18/19,XIHD,509.00,509.00,509.00,509.00,0 02/18/19,XIIC,1160.00,1160.00,1160.00,1160.00,0 02/18/19,XIIF,669.00,669.00,669.00,669.00,0 02/18/19,XIIT,556.00,556.00,556.00,556.00,1000 02/18/19,XIJI,711.00,711.00,711.00,711.00,100 02/18/19,XIPI,167.00,168.00,167.00,168.00,5000 02/18/19,XISB,398.00,398.00,398.00,398.00,0 02/18/19,XISC,756.00,756.00,756.00,756.00,0 02/18/19,XISI,352.00,352.00,352.00,352.00,0 02/18/19,XISR,399.00,399.00,399.00,399.00,100 02/18/19,XMTS,544.00,544.00,544.00,544.00,0 02/18/19,XPDV,518.00,518.00,518.00,518.00,0 02/18/19,XPES,473.00,473.00,473.00,473.00,0 02/18/19,XPFT,565.00,565.00,565.00,565.00,0 02/18/19,XPID,561.00,561.00,561.00,561.00,0 02/18/19,XPLC,520.00,520.00,520.00,520.00,0 02/18/19,XPLQ,557.00,557.00,557.00,557.00,0 02/18/19,XPSG,470.00,470.00,470.00,470.00,0 02/18/19,XSBC,114.00,114.00,114.00,114.00,0 02/18/19,YELO,390.00,392.00,374.00,390.00,2670000 02/18/19,YELO-W,48.00,51.00,45.00,47.00,227000 02/18/19,YPAS,620.00,620.00,620.00,620.00,200 02/18/19,YULE,218.00,218.00,218.00,218.00,100 02/18/19,ZBRA,50.00,50.00,50.00,50.00,0 02/18/19,ZINC,2190.00,2270.00,2140.00,2160.00,49870700 02/18/19,ZONE,472.00,472.00,464.00,464.00,180000