,,,,,, 02/13/19,AALI,13250.00,13475.00,13075.00,13400.00,806600 02/13/19,ABBA,109.00,113.00,103.00,109.00,53362900 02/13/19,ABDA,5225.00,5225.00,5225.00,5225.00,0 02/13/19,ABMM,1850.00,2140.00,1850.00,2140.00,600 02/13/19,ACES,1780.00,1785.00,1760.00,1760.00,14943000 02/13/19,ACST,1740.00,1745.00,1640.00,1640.00,934800 02/13/19,ADES,1110.00,1110.00,1075.00,1080.00,27100 02/13/19,ADHI,1600.00,1620.00,1565.00,1575.00,8779500 02/13/19,ADMF,9950.00,10450.00,9950.00,10325.00,286700 02/13/19,ADMG,346.00,358.00,340.00,356.00,4906100 02/13/19,ADRO,1295.00,1300.00,1260.00,1260.00,89133300 02/13/19,AGII,645.00,655.00,640.00,645.00,38800 02/13/19,AGRO,348.00,352.00,340.00,346.00,3162700 02/13/19,AGRS,358.00,360.00,358.00,360.00,116900 02/13/19,AHAP,72.00,72.00,62.00,68.00,426400 02/13/19,AIMS,180.00,180.00,180.00,180.00,0 02/13/19,AISA,168.00,168.00,168.00,168.00,0 02/13/19,AKKU,50.00,50.00,50.00,50.00,1200 02/13/19,AKPI,755.00,755.00,755.00,755.00,0 02/13/19,AKRA,5400.00,5500.00,5275.00,5450.00,5208900 02/13/19,AKSI,398.00,400.00,382.00,400.00,3000 02/13/19,ALDO,1710.00,1715.00,1710.00,1715.00,6700 02/13/19,ALKA,430.00,430.00,392.00,396.00,6400 02/13/19,ALMI,555.00,600.00,545.00,600.00,533700 02/13/19,ALTO,390.00,390.00,390.00,390.00,1000 02/13/19,AMAG,302.00,302.00,302.00,302.00,0 02/13/19,AMFG,4500.00,4670.00,4450.00,4670.00,3100 02/13/19,AMIN,412.00,450.00,392.00,450.00,88700 02/13/19,AMRT,840.00,845.00,820.00,825.00,296200 02/13/19,ANDI,1740.00,1740.00,1715.00,1735.00,90600 02/13/19,ANJT,985.00,1000.00,985.00,1000.00,72600 02/13/19,ANTM,975.00,1040.00,950.00,1010.00,277124100 02/13/19,APEX,1200.00,1200.00,1200.00,1200.00,100 02/13/19,APIC,500.00,505.00,500.00,505.00,3721900 02/13/19,APIC-W,500.00,446.00,446.00,446.00,0 02/13/19,APII,179.00,183.00,178.00,178.00,4500 02/13/19,APLI,86.00,86.00,86.00,86.00,67400 02/13/19,APLN,186.00,189.00,184.00,185.00,12712800 02/13/19,APOL,58.00,58.00,58.00,58.00,0 02/13/19,ARGO,825.00,825.00,825.00,825.00,0 02/13/19,ARII,950.00,950.00,950.00,950.00,3500 02/13/19,ARMY,320.00,328.00,304.00,318.00,2432800 02/13/19,ARNA,484.00,494.00,482.00,490.00,1428500 02/13/19,ARTA,1150.00,1150.00,1120.00,1125.00,4100 02/13/19,ARTI,50.00,50.00,50.00,50.00,20100 02/13/19,ARTO,165.00,168.00,165.00,168.00,1800 02/13/19,ASBI,330.00,330.00,328.00,328.00,5100 02/13/19,ASDM,1100.00,1100.00,1100.00,1100.00,0 02/13/19,ASGR,1385.00,1420.00,1385.00,1420.00,563400 02/13/19,ASII,7700.00,7775.00,7550.00,7675.00,60065900 02/13/19,ASJT,290.00,290.00,288.00,288.00,11500 02/13/19,ASMI,680.00,680.00,670.00,680.00,2757700 02/13/19,ASRI,342.00,346.00,340.00,344.00,5259100 02/13/19,ASRM,2300.00,2300.00,2300.00,2300.00,0 02/13/19,ASSA,725.00,785.00,710.00,715.00,29534900 02/13/19,ATIC,810.00,845.00,810.00,825.00,1500 02/13/19,ATPK,194.00,194.00,194.00,194.00,0 02/13/19,AUTO,1700.00,1700.00,1660.00,1665.00,936200 02/13/19,BABP,50.00,51.00,50.00,51.00,1427800 02/13/19,BABP-W2,148.00,149.00,148.00,149.00,2300 02/13/19,BABP-W3,50.00,10.00,10.00,10.00,0 02/13/19,BACA,290.00,290.00,276.00,276.00,400 02/13/19,BACA-W2,290.00,100.00,100.00,100.00,0 02/13/19,BAJA,115.00,116.00,114.00,114.00,436600 02/13/19,BALI,1115.00,1115.00,1115.00,1115.00,14700 02/13/19,BALI-W,1115.00,1050.00,1050.00,1050.00,0 02/13/19,BAPA,108.00,111.00,106.00,107.00,513800 02/13/19,BATA,560.00,565.00,560.00,560.00,11400 02/13/19,BAYU,1890.00,1890.00,1890.00,1890.00,1600 02/13/19,BBCA,27300.00,27450.00,27050.00,27100.00,20623100 02/13/19,BBHI,172.00,175.00,170.00,172.00,96000 02/13/19,BBKP,376.00,384.00,374.00,380.00,11118700 02/13/19,BBLD,450.00,510.00,434.00,434.00,700 02/13/19,BBMD,1375.00,1375.00,1375.00,1375.00,100000 02/13/19,BBNI,8850.00,8900.00,8650.00,8650.00,28996500 02/13/19,BBNP,2200.00,2200.00,2200.00,2200.00,0 02/13/19,BBRI,3890.00,3890.00,3780.00,3790.00,108181100 02/13/19,BBRM,50.00,55.00,50.00,50.00,2156300 02/13/19,BBTN,2630.00,2640.00,2570.00,2590.00,21309400 02/13/19,BBYB,270.00,270.00,262.00,266.00,10100 02/13/19,BCAP,160.00,160.00,150.00,159.00,95700 02/13/19,BCIC,450.00,450.00,450.00,450.00,0 02/13/19,BCIP,94.00,96.00,92.00,92.00,4070500 02/13/19,BDMN,9175.00,9175.00,9150.00,9150.00,3583700 02/13/19,BEEF,238.00,242.00,232.00,234.00,4254500 02/13/19,BEEF-W,42.00,42.00,40.00,40.00,1155100 02/13/19,BEKS,50.00,50.00,50.00,50.00,33500 02/13/19,BELL,238.00,238.00,238.00,238.00,2424200 02/13/19,BEST,252.00,260.00,246.00,254.00,9796100 02/13/19,BFIN,660.00,660.00,650.00,655.00,407800 02/13/19,BGTG,93.00,94.00,91.00,92.00,7131700 02/13/19,BHIT,80.00,85.00,79.00,81.00,37096300 02/13/19,BIKA,232.00,256.00,230.00,230.00,11400 02/13/19,BIMA,55.00,57.00,53.00,56.00,18700 02/13/19,BINA,625.00,635.00,615.00,615.00,46500 02/13/19,BIPI,51.00,53.00,50.00,51.00,81477500 02/13/19,BIPP,82.00,85.00,80.00,85.00,102100 02/13/19,BIPP-W2,82.00,1.00,1.00,1.00,0 02/13/19,BIRD,3200.00,3200.00,3090.00,3170.00,913400 02/13/19,BISI,1440.00,1445.00,1390.00,1405.00,966800 02/13/19,BJBR,2070.00,2130.00,2070.00,2090.00,11947200 02/13/19,BJTM,735.00,740.00,725.00,725.00,8002400 02/13/19,BKDP,61.00,61.00,60.00,60.00,39900 02/13/19,BKSL,133.00,136.00,131.00,133.00,39496600 02/13/19,BKSL-W,37.00,40.00,36.00,37.00,4356900 02/13/19,BKSW,182.00,182.00,182.00,182.00,0 02/13/19,BLTA,196.00,196.00,196.00,196.00,0 02/13/19,BLTZ,4960.00,4960.00,4960.00,4960.00,700 02/13/19,BMAS,328.00,330.00,328.00,328.00,1700 02/13/19,BMRI,7425.00,7475.00,7250.00,7250.00,37523200 02/13/19,BMSR,145.00,150.00,141.00,150.00,75900 02/13/19,BMTR,350.00,366.00,350.00,352.00,19727100 02/13/19,BNBA,300.00,304.00,296.00,302.00,257800 02/13/19,BNBR,50.00,50.00,50.00,50.00,228600 02/13/19,BNGA,1195.00,1200.00,1165.00,1180.00,11360000 02/13/19,BNII,250.00,254.00,244.00,250.00,736900 02/13/19,BNLI,1070.00,1090.00,1030.00,1050.00,71378000 02/13/19,BOGA,700.00,705.00,695.00,695.00,4643800 02/13/19,BOGA-W,700.00,520.00,520.00,520.00,0 02/13/19,BOLT,935.00,940.00,930.00,930.00,98700 02/13/19,BORN,50.00,50.00,50.00,50.00,0 02/13/19,BOSS,2030.00,2030.00,2000.00,2030.00,1984100 02/13/19,BPFI,650.00,650.00,650.00,650.00,300 02/13/19,BPII,6500.00,6500.00,6500.00,6500.00,0 02/13/19,BPTR,77.00,79.00,77.00,79.00,700 02/13/19,BRAM,6125.00,6125.00,6125.00,6125.00,0 02/13/19,BRIS,565.00,570.00,555.00,565.00,3961100 02/13/19,BRMS,51.00,59.00,50.00,55.00,506857600 02/13/19,BRNA,1150.00,1150.00,1150.00,1150.00,100 02/13/19,BRPT,2570.00,2630.00,2520.00,2600.00,10546000 02/13/19,BRPT-W,560.00,585.00,555.00,585.00,900 02/13/19,BSDE,1355.00,1360.00,1315.00,1320.00,5969100 02/13/19,BSIM,540.00,590.00,540.00,560.00,56600 02/13/19,BSIM-W3,57.00,60.00,43.00,56.00,145000 02/13/19,BSSR,2450.00,2450.00,2400.00,2400.00,2600 02/13/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 02/13/19,BTEK,146.00,147.00,134.00,140.00,35840700 02/13/19,BTEL,50.00,50.00,50.00,50.00,0 02/13/19,BTON,280.00,288.00,274.00,282.00,553200 02/13/19,BTPN,3800.00,3810.00,3790.00,3790.00,41200 02/13/19,BTPS,1975.00,2000.00,1975.00,2000.00,42591100 02/13/19,BUDI,110.00,113.00,109.00,111.00,2141600 02/13/19,BUKK,2030.00,2030.00,2030.00,2030.00,38000 02/13/19,BULL,135.00,136.00,130.00,131.00,18894600 02/13/19,BULL-W,44.00,44.00,41.00,43.00,291800 02/13/19,BULL-W2,19.00,21.00,18.00,18.00,16532100 02/13/19,BUMI,168.00,174.00,158.00,163.00,1795731000 02/13/19,BUVA,167.00,170.00,166.00,170.00,15005200 02/13/19,BVIC,186.00,187.00,184.00,185.00,25500 02/13/19,BWPT,161.00,165.00,159.00,161.00,25919400 02/13/19,BYAN,19000.00,19000.00,18800.00,18900.00,1800 02/13/19,CAKK,146.00,158.00,142.00,145.00,10803200 02/13/19,CAKK-W,37.00,40.00,35.00,36.00,12770000 02/13/19,CAMP,442.00,444.00,430.00,432.00,4481700 02/13/19,CANI,218.00,218.00,218.00,218.00,500 02/13/19,CARS,2630.00,2630.00,2620.00,2620.00,2209200 02/13/19,CASA,304.00,304.00,302.00,304.00,580300 02/13/19,CASA-W,304.00,127.00,127.00,127.00,0 02/13/19,CASS,635.00,660.00,635.00,655.00,580200 02/13/19,CEKA,1085.00,1100.00,1070.00,1100.00,41800 02/13/19,CENT,92.00,93.00,91.00,92.00,4549900 02/13/19,CFIN,310.00,320.00,310.00,320.00,118200 02/13/19,CINT,296.00,296.00,294.00,296.00,500 02/13/19,CITA,1570.00,1620.00,1510.00,1510.00,6000 02/13/19,CITY,366.00,374.00,366.00,370.00,89100 02/13/19,CITY-W,153.00,157.00,136.00,153.00,38800 02/13/19,CKRA,76.00,76.00,76.00,76.00,0 02/13/19,CLAY,1700.00,1700.00,1700.00,1700.00,0 02/13/19,CLEO,282.00,282.00,278.00,280.00,8355500 02/13/19,CLPI,720.00,735.00,715.00,725.00,20500 02/13/19,CMNP,1355.00,1365.00,1345.00,1350.00,225000 02/13/19,CMPP,244.00,254.00,240.00,242.00,866900 02/13/19,CNKO,50.00,50.00,50.00,50.00,52600 02/13/19,CNTB,250.00,250.00,250.00,250.00,0 02/13/19,CNTX,478.00,498.00,462.00,482.00,600 02/13/19,COWL,352.00,352.00,340.00,342.00,954700 02/13/19,CPIN,7500.00,7525.00,7375.00,7450.00,5990000 02/13/19,CPRO,50.00,50.00,50.00,50.00,970000 02/13/19,CSAP,530.00,530.00,530.00,530.00,100 02/13/19,CSIS,190.00,200.00,158.00,177.00,34699700 02/13/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 02/13/19,CTRA,915.00,920.00,895.00,900.00,20487300 02/13/19,CTTH,107.00,114.00,107.00,111.00,114500 02/13/19,DART,290.00,294.00,290.00,294.00,14100 02/13/19,DAYA,216.00,216.00,216.00,216.00,0 02/13/19,DEAL,835.00,885.00,830.00,885.00,69906900 02/13/19,DEAL-W,645.00,705.00,645.00,705.00,4704300 02/13/19,DEFI,1655.00,1660.00,1655.00,1660.00,500 02/13/19,DEWA,50.00,50.00,50.00,50.00,126400 02/13/19,DFAM,825.00,840.00,820.00,830.00,673100 02/13/19,DFAM-W,665.00,665.00,665.00,665.00,100 02/13/19,DGIK,50.00,50.00,50.00,50.00,120000 02/13/19,DIGI,1750.00,1800.00,1750.00,1800.00,21800 02/13/19,DILD,326.00,334.00,320.00,334.00,3726400 02/13/19,DIVA,3080.00,3100.00,3050.00,3080.00,4184400 02/13/19,DKFT,256.00,256.00,242.00,254.00,244000 02/13/19,DLTA,6800.00,6800.00,6725.00,6800.00,2500 02/13/19,DMAS,206.00,210.00,202.00,206.00,39697400 02/13/19,DNAR,304.00,304.00,304.00,304.00,200 02/13/19,DNET,3210.00,3260.00,3210.00,3260.00,10600 02/13/19,DOID,600.00,605.00,585.00,590.00,14204300 02/13/19,DPNS,312.00,322.00,300.00,306.00,206600 02/13/19,DPUM,141.00,144.00,141.00,141.00,234800 02/13/19,DSFI,135.00,145.00,130.00,134.00,20521800 02/13/19,DSNG,400.00,414.00,400.00,402.00,2079600 02/13/19,DSSA,15000.00,15000.00,15000.00,15000.00,0 02/13/19,DUCK,1465.00,1475.00,1455.00,1475.00,269500 02/13/19,DUTI,4370.00,4370.00,4370.00,4370.00,0 02/13/19,DVLA,2050.00,2100.00,2050.00,2100.00,3200 02/13/19,DWGL,130.00,130.00,118.00,120.00,2110200 02/13/19,DWGL-W,35.00,35.00,29.00,30.00,9930000 02/13/19,DYAN,92.00,94.00,89.00,91.00,6996900 02/13/19,ECII,1125.00,1125.00,1125.00,1125.00,0 02/13/19,EKAD,855.00,880.00,855.00,870.00,101500 02/13/19,ELSA,384.00,394.00,374.00,388.00,119041300 02/13/19,ELTY,50.00,50.00,50.00,50.00,200 02/13/19,EMDE,252.00,252.00,250.00,250.00,46800 02/13/19,EMTK,8900.00,8900.00,8900.00,8900.00,0 02/13/19,ENRG,83.00,104.00,79.00,96.00,1050704600 02/13/19,EPMT,2000.00,2000.00,1995.00,2000.00,51800 02/13/19,ERAA,2120.00,2140.00,2020.00,2030.00,18713000 02/13/19,ERTX,120.00,120.00,120.00,120.00,4300 02/13/19,ESSA,370.00,398.00,350.00,392.00,101073000 02/13/19,ESTI,89.00,91.00,88.00,91.00,667700 02/13/19,ETWA,90.00,94.00,83.00,83.00,57300 02/13/19,EXCL,2090.00,2110.00,1995.00,2020.00,15619400 02/13/19,FAST,1635.00,1635.00,1635.00,1635.00,100 02/13/19,FASW,7850.00,8000.00,7600.00,8000.00,139000 02/13/19,FILM,810.00,870.00,805.00,810.00,18844800 02/13/19,FINN,59.00,63.00,57.00,57.00,143282400 02/13/19,FIRE,7000.00,7000.00,7000.00,7000.00,3800 02/13/19,FIRE-W,7000.00,6300.00,6300.00,6300.00,0 02/13/19,FISH,3380.00,3680.00,3380.00,3680.00,1800 02/13/19,FMII,700.00,700.00,695.00,695.00,14200 02/13/19,FOOD,258.00,258.00,250.00,250.00,795300 02/13/19,FORU,104.00,105.00,101.00,101.00,1300 02/13/19,FORZ,875.00,885.00,870.00,885.00,2706500 02/13/19,FORZ-W,875.00,570.00,570.00,570.00,0 02/13/19,FPNI,165.00,166.00,163.00,164.00,2585000 02/13/19,FREN,212.00,216.00,196.00,199.00,155740600 02/13/19,FREN-W,96.00,101.00,92.00,92.00,19384300 02/13/19,GAMA,50.00,51.00,50.00,51.00,484900 02/13/19,GDST,110.00,110.00,105.00,106.00,1245200 02/13/19,GDYR,2280.00,2280.00,2280.00,2280.00,0 02/13/19,GEMA,322.00,340.00,322.00,340.00,60100 02/13/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 02/13/19,GGRM,82000.00,82725.00,81300.00,82575.00,1053300 02/13/19,GHON,1350.00,1350.00,1350.00,1350.00,400 02/13/19,GIAA,466.00,482.00,458.00,476.00,95851000 02/13/19,GJTL,805.00,805.00,780.00,780.00,5703100 02/13/19,GLOB,390.00,390.00,390.00,390.00,500 02/13/19,GMCW,860.00,860.00,860.00,860.00,0 02/13/19,GMFI,260.00,266.00,250.00,260.00,10736900 02/13/19,GMTD,17800.00,17800.00,17800.00,17800.00,0 02/13/19,GOLD,540.00,540.00,535.00,535.00,229100 02/13/19,GOLL,50.00,50.00,50.00,50.00,0 02/13/19,GOOD,1805.00,1815.00,1785.00,1790.00,79200 02/13/19,GPRA,103.00,104.00,102.00,102.00,122500 02/13/19,GREN,328.00,328.00,328.00,328.00,0 02/13/19,GSMF,103.00,103.00,103.00,103.00,0 02/13/19,GTBO,260.00,260.00,242.00,254.00,363400 02/13/19,GWSA,165.00,168.00,165.00,167.00,78900 02/13/19,GZCO,54.00,55.00,53.00,54.00,4650200 02/13/19,HADE,50.00,50.00,50.00,50.00,2200 02/13/19,HDFA,166.00,166.00,166.00,166.00,600 02/13/19,HDTX,127.00,127.00,127.00,127.00,100 02/13/19,HEAL,3280.00,3340.00,3260.00,3260.00,298200 02/13/19,HELI,127.00,131.00,126.00,128.00,1381800 02/13/19,HELI-W,22.00,23.00,21.00,23.00,267100 02/13/19,HERO,850.00,850.00,850.00,850.00,200 02/13/19,HEXA,3070.00,3070.00,3040.00,3050.00,7100 02/13/19,HITS,690.00,690.00,655.00,665.00,1300 02/13/19,HKMU,354.00,354.00,348.00,350.00,15698100 02/13/19,HMSP,3770.00,3790.00,3720.00,3720.00,16470200 02/13/19,HOKI,705.00,720.00,695.00,700.00,16343700 02/13/19,HOKI-W,600.00,620.00,600.00,620.00,13800 02/13/19,HOME,97.00,97.00,93.00,94.00,8954500 02/13/19,HOTL,102.00,107.00,101.00,101.00,1211700 02/13/19,HRTA,256.00,268.00,254.00,264.00,359300 02/13/19,HRUM,1550.00,1565.00,1505.00,1505.00,3842000 02/13/19,IATA,50.00,50.00,50.00,50.00,0 02/13/19,IBFN,268.00,268.00,252.00,264.00,2700 02/13/19,IBFN-W,30.00,40.00,30.00,34.00,129300 02/13/19,IBST,8900.00,8900.00,8900.00,8900.00,200 02/13/19,ICBP,10450.00,10700.00,10425.00,10425.00,3454900 02/13/19,ICON,108.00,108.00,99.00,100.00,191400 02/13/19,IDPR,860.00,905.00,800.00,855.00,44800 02/13/19,IGAR,420.00,420.00,390.00,390.00,14500 02/13/19,IIKP,208.00,212.00,204.00,210.00,493771700 02/13/19,IKAI,197.00,202.00,192.00,194.00,18861700 02/13/19,IKBI,276.00,310.00,270.00,310.00,125500 02/13/19,IMAS,3250.00,3300.00,3180.00,3250.00,2514700 02/13/19,IMJS,740.00,755.00,715.00,720.00,6152900 02/13/19,IMPC,915.00,915.00,885.00,885.00,379100 02/13/19,INAF,4890.00,4900.00,4800.00,4820.00,58300 02/13/19,INAI,456.00,458.00,440.00,458.00,20000 02/13/19,INCF,362.00,380.00,342.00,380.00,900 02/13/19,INCI,585.00,590.00,580.00,590.00,6500 02/13/19,INCO,3630.00,3720.00,3550.00,3660.00,17552800 02/13/19,INDF,7600.00,7700.00,7600.00,7600.00,9769800 02/13/19,INDR,6775.00,6850.00,6725.00,6800.00,7000 02/13/19,INDS,2160.00,2160.00,2060.00,2120.00,36700 02/13/19,INDX,84.00,86.00,83.00,85.00,37600 02/13/19,INDY,1950.00,1975.00,1905.00,1920.00,8680500 02/13/19,INKP,12475.00,12650.00,12250.00,12625.00,3338800 02/13/19,INPC,79.00,81.00,79.00,79.00,1383900 02/13/19,INPC-W,11.00,12.00,11.00,12.00,783200 02/13/19,INPP,610.00,770.00,610.00,740.00,2100 02/13/19,INPS,2020.00,2040.00,2020.00,2040.00,270300 02/13/19,INRU,850.00,850.00,850.00,850.00,0 02/13/19,INTA,468.00,480.00,468.00,480.00,41300 02/13/19,INTA-W,468.00,240.00,240.00,240.00,0 02/13/19,INTD,168.00,168.00,158.00,160.00,4600 02/13/19,INTP,18950.00,19100.00,18650.00,18650.00,882800 02/13/19,IPCC,1455.00,1455.00,1415.00,1445.00,40300 02/13/19,IPCM,388.00,400.00,384.00,384.00,2463100 02/13/19,IPOL,97.00,100.00,97.00,98.00,170800 02/13/19,ISAT,3280.00,3400.00,3150.00,3200.00,14872000 02/13/19,ISSP,133.00,135.00,124.00,129.00,34313800 02/13/19,ITMA,795.00,795.00,760.00,795.00,9200 02/13/19,ITMG,21600.00,21675.00,21125.00,21150.00,1129200 02/13/19,ITTG,82.00,82.00,82.00,82.00,0 02/13/19,JAWA,150.00,150.00,150.00,150.00,100 02/13/19,JECC,6400.00,6400.00,6400.00,6400.00,0 02/13/19,JGLE,50.00,50.00,50.00,50.00,0 02/13/19,JIHD,480.00,505.00,480.00,505.00,10400 02/13/19,JKON,330.00,330.00,330.00,330.00,10700 02/13/19,JKSW,61.00,61.00,60.00,61.00,18100 02/13/19,JMAS,900.00,900.00,900.00,900.00,400 02/13/19,JPFA,2810.00,2930.00,2780.00,2920.00,15227400 02/13/19,JRPT,615.00,645.00,615.00,640.00,5417400 02/13/19,JSKY,1200.00,1325.00,1100.00,1170.00,7495500 02/13/19,JSMR,5025.00,5025.00,4930.00,4990.00,10076000 02/13/19,JSPT,1020.00,1020.00,1020.00,1020.00,0 02/13/19,JTPE,570.00,640.00,565.00,640.00,7322400 02/13/19,KAEF,2960.00,3030.00,2850.00,2940.00,829500 02/13/19,KARW,102.00,102.00,89.00,93.00,476100 02/13/19,KBLI,384.00,388.00,362.00,366.00,10640600 02/13/19,KBLM,250.00,250.00,244.00,244.00,48900 02/13/19,KBLV,585.00,585.00,585.00,585.00,2800 02/13/19,KBRI,50.00,50.00,50.00,50.00,0 02/13/19,KDSI,945.00,950.00,910.00,935.00,571000 02/13/19,KIAS,100.00,100.00,100.00,100.00,0 02/13/19,KICI,260.00,300.00,260.00,260.00,11200 02/13/19,KIJA,258.00,260.00,252.00,258.00,9781500 02/13/19,KINO,2910.00,2940.00,2850.00,2880.00,506900 02/13/19,KIOS,1350.00,1420.00,1350.00,1420.00,2300 02/13/19,KIOS-W,1350.00,1800.00,1800.00,1800.00,0 02/13/19,KKGI,330.00,330.00,318.00,318.00,6400 02/13/19,KLBF,1570.00,1590.00,1560.00,1570.00,11236800 02/13/19,KMTR,372.00,378.00,344.00,358.00,573000 02/13/19,KOBX,192.00,214.00,191.00,192.00,10683600 02/13/19,KOIN,234.00,270.00,200.00,270.00,6800 02/13/19,KONI,462.00,550.00,444.00,444.00,8200 02/13/19,KOPI,730.00,735.00,725.00,730.00,43200 02/13/19,KPAL,298.00,298.00,288.00,296.00,1500 02/13/19,KPAL-W,298.00,150.00,150.00,150.00,0 02/13/19,KPAS,210.00,216.00,192.00,196.00,22966800 02/13/19,KPAS-W,56.00,56.00,47.00,47.00,1848000 02/13/19,KPIG,132.00,133.00,130.00,133.00,93700 02/13/19,KRAH,2500.00,2510.00,2500.00,2510.00,12400 02/13/19,KRAS,500.00,505.00,492.00,498.00,15804000 02/13/19,KREN,630.00,645.00,630.00,640.00,88290100 02/13/19,LAND,1285.00,1350.00,1280.00,1300.00,4443400 02/13/19,LAPD,50.00,50.00,50.00,50.00,0 02/13/19,LCGP,128.00,129.00,127.00,128.00,566900 02/13/19,LCKM,328.00,328.00,328.00,328.00,5100 02/13/19,LEAD,84.00,87.00,70.00,72.00,447469600 02/13/19,LINK,4360.00,4400.00,4350.00,4380.00,194700 02/13/19,LION,675.00,675.00,630.00,630.00,200 02/13/19,LMAS,58.00,59.00,58.00,59.00,1900 02/13/19,LMPI,145.00,145.00,145.00,145.00,0 02/13/19,LMSH,530.00,530.00,530.00,530.00,0 02/13/19,LPCK,2770.00,2860.00,2710.00,2770.00,2060600 02/13/19,LPGI,4300.00,4300.00,3960.00,3960.00,8100 02/13/19,LPIN,900.00,1000.00,875.00,875.00,213900 02/13/19,LPKR,286.00,292.00,282.00,286.00,23646400 02/13/19,LPLI,139.00,170.00,130.00,130.00,13700 02/13/19,LPPF,6700.00,6775.00,6475.00,6700.00,5486700 02/13/19,LPPS,108.00,108.00,106.00,108.00,105000 02/13/19,LRNA,117.00,117.00,109.00,109.00,5800 02/13/19,LRNA-W,6.00,14.00,6.00,14.00,660300 02/13/19,LSIP,1365.00,1395.00,1345.00,1380.00,6729300 02/13/19,LTLS,595.00,605.00,595.00,600.00,40700 02/13/19,LUCK,695.00,695.00,690.00,690.00,252800 02/13/19,MABA,73.00,73.00,69.00,70.00,211829000 02/13/19,MAGP,50.00,50.00,50.00,50.00,200 02/13/19,MAIN,1685.00,1895.00,1680.00,1895.00,22347500 02/13/19,MAMI,127.00,129.00,85.00,123.00,104144400 02/13/19,MAMIP,127.00,600.00,600.00,600.00,0 02/13/19,MAPA,5500.00,5600.00,5500.00,5500.00,1100 02/13/19,MAPB,1900.00,1900.00,1810.00,1810.00,600 02/13/19,MAPI,1005.00,1035.00,1000.00,1025.00,24895800 02/13/19,MARI,240.00,244.00,238.00,242.00,6253700 02/13/19,MARK,510.00,515.00,466.00,488.00,9756000 02/13/19,MASA,775.00,800.00,775.00,800.00,44957100 02/13/19,MAYA,7000.00,7000.00,7000.00,7000.00,0 02/13/19,MBAP,2930.00,2970.00,2910.00,2930.00,12900 02/13/19,MBSS,550.00,575.00,540.00,555.00,880700 02/13/19,MBTO,145.00,145.00,145.00,145.00,13100 02/13/19,MCAS,3510.00,3550.00,3500.00,3530.00,4483200 02/13/19,MCOR,165.00,165.00,161.00,161.00,1291000 02/13/19,MDIA,156.00,160.00,147.00,147.00,7583700 02/13/19,MDKA,3410.00,3500.00,3410.00,3480.00,253300 02/13/19,MDKI,248.00,250.00,246.00,250.00,112000 02/13/19,MDLN,274.00,278.00,264.00,270.00,3196500 02/13/19,MDRN,50.00,50.00,50.00,50.00,100 02/13/19,MEDC,980.00,995.00,950.00,950.00,60018600 02/13/19,MEDC-W,350.00,356.00,334.00,334.00,3004400 02/13/19,MEGA,4830.00,4830.00,4830.00,4830.00,0 02/13/19,MERK,4120.00,4180.00,4100.00,4160.00,170800 02/13/19,META,208.00,214.00,208.00,214.00,89900 02/13/19,MFIN,1000.00,1000.00,980.00,1000.00,21300 02/13/19,MFMI,580.00,580.00,580.00,580.00,200 02/13/19,MGNA,50.00,50.00,50.00,50.00,37000 02/13/19,MGRO,1010.00,1020.00,1005.00,1005.00,3184900 02/13/19,MICE,400.00,400.00,396.00,396.00,1114600 02/13/19,MIDI,1020.00,1020.00,1020.00,1020.00,0 02/13/19,MIKA,1860.00,1880.00,1800.00,1810.00,2079600 02/13/19,MINA,625.00,625.00,625.00,625.00,2600 02/13/19,MIRA,50.00,50.00,50.00,50.00,0 02/13/19,MITI,54.00,56.00,53.00,54.00,1672200 02/13/19,MKNT,180.00,180.00,174.00,174.00,857000 02/13/19,MKPI,16900.00,16900.00,16900.00,16900.00,0 02/13/19,MLBI,16950.00,17125.00,16950.00,17125.00,30600 02/13/19,MLIA,1205.00,1210.00,1205.00,1210.00,418600 02/13/19,MLPL,135.00,144.00,130.00,133.00,32467400 02/13/19,MLPT,800.00,800.00,800.00,800.00,0 02/13/19,MMLP,460.00,460.00,440.00,460.00,2065900 02/13/19,MNCN,830.00,840.00,820.00,825.00,7462800 02/13/19,MOLI,1085.00,1115.00,1085.00,1115.00,120500 02/13/19,MPMX,930.00,940.00,930.00,935.00,2273300 02/13/19,MPOW,106.00,110.00,106.00,108.00,24000 02/13/19,MPPA,240.00,268.00,232.00,252.00,6780600 02/13/19,MPRO,755.00,765.00,750.00,755.00,122300 02/13/19,MRAT,166.00,167.00,152.00,158.00,3631200 02/13/19,MREI,6000.00,6550.00,6000.00,6550.00,1500 02/13/19,MSIN,306.00,310.00,302.00,308.00,296700 02/13/19,MSKY,1190.00,1195.00,1180.00,1180.00,218600 02/13/19,MTDL,900.00,920.00,900.00,900.00,11150100 02/13/19,MTFN,50.00,50.00,50.00,50.00,0 02/13/19,MTLA,420.00,430.00,420.00,430.00,10300 02/13/19,MTRA,380.00,382.00,380.00,382.00,179500 02/13/19,MTSM,248.00,254.00,236.00,248.00,34800 02/13/19,MTWI,72.00,75.00,71.00,71.00,165700 02/13/19,MYOH,1200.00,1220.00,1200.00,1220.00,259500 02/13/19,MYOR,2600.00,2650.00,2550.00,2610.00,1787000 02/13/19,MYRX,106.00,107.00,104.00,104.00,933678200 02/13/19,MYRXP,106.00,50.00,50.00,50.00,0 02/13/19,MYTX,88.00,94.00,88.00,90.00,29600 02/13/19,NAGA,334.00,338.00,324.00,328.00,1101900 02/13/19,NASA,610.00,610.00,595.00,610.00,251000 02/13/19,NASA-W,460.00,540.00,460.00,540.00,1300 02/13/19,NATO,585.00,590.00,580.00,580.00,5202100 02/13/19,NATO-W,394.00,410.00,386.00,390.00,75000 02/13/19,NELY,150.00,150.00,143.00,143.00,58900 02/13/19,NFCX,2100.00,2100.00,2090.00,2090.00,13500 02/13/19,NICK,176.00,178.00,171.00,178.00,37100 02/13/19,NIKL,3050.00,3060.00,3020.00,3060.00,41300 02/13/19,NIPS,390.00,394.00,386.00,386.00,1310500 02/13/19,NIRO,90.00,91.00,90.00,91.00,3200 02/13/19,NISP,900.00,915.00,900.00,910.00,45200 02/13/19,NOBU,900.00,1000.00,900.00,985.00,13200 02/13/19,NRCA,430.00,432.00,418.00,426.00,231400 02/13/19,NUSA,100.00,102.00,98.00,99.00,16366500 02/13/19,NUSA-W,22.00,23.00,20.00,22.00,19471600 02/13/19,OASA,350.00,350.00,350.00,350.00,0 02/13/19,OCAP,81.00,81.00,81.00,81.00,0 02/13/19,OKAS,171.00,179.00,170.00,179.00,44300 02/13/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 02/13/19,PADI,625.00,640.00,625.00,625.00,9600 02/13/19,PALM,278.00,330.00,278.00,278.00,426000 02/13/19,PANI,148.00,154.00,144.00,148.00,200400 02/13/19,PANR,406.00,408.00,406.00,408.00,1369400 02/13/19,PANS,1385.00,1395.00,1385.00,1395.00,44000 02/13/19,PBID,1050.00,1100.00,1050.00,1080.00,127300 02/13/19,PBRX,550.00,555.00,540.00,555.00,154600 02/13/19,PBSA,660.00,665.00,640.00,660.00,2200 02/13/19,PCAR,4570.00,4570.00,4560.00,4570.00,7500 02/13/19,PDES,1330.00,1330.00,1330.00,1330.00,0 02/13/19,PEGE,191.00,191.00,189.00,189.00,179500 02/13/19,PEHA,2220.00,2250.00,2200.00,2250.00,16500 02/13/19,PGAS,2430.00,2440.00,2310.00,2340.00,107938300 02/13/19,PGLI,216.00,216.00,210.00,216.00,12500 02/13/19,PICO,288.00,288.00,252.00,270.00,2100 02/13/19,PJAA,1280.00,1280.00,1280.00,1280.00,500 02/13/19,PKPK,114.00,115.00,107.00,108.00,2821300 02/13/19,PLAS,50.00,50.00,50.00,50.00,0 02/13/19,PLIN,3300.00,3600.00,3300.00,3600.00,2000 02/13/19,PNBN,1395.00,1495.00,1390.00,1495.00,23138000 02/13/19,PNBS,66.00,66.00,63.00,66.00,27017900 02/13/19,PNIN,1150.00,1215.00,1135.00,1210.00,2958100 02/13/19,PNLF,302.00,326.00,298.00,326.00,186779200 02/13/19,PNSE,580.00,655.00,580.00,655.00,300 02/13/19,POLA,1595.00,1600.00,1585.00,1585.00,18500 02/13/19,POLA-W,1595.00,900.00,900.00,900.00,0 02/13/19,POLI,1280.00,1295.00,1195.00,1195.00,43200 02/13/19,POLL,1570.00,1570.00,1570.00,1570.00,500 02/13/19,POLY,173.00,173.00,169.00,171.00,3350100 02/13/19,POOL,4790.00,4880.00,4790.00,4830.00,40842700 02/13/19,POOL-W,4790.00,4010.00,4010.00,4010.00,0 02/13/19,PORT,560.00,560.00,560.00,560.00,0 02/13/19,POWR,845.00,910.00,840.00,900.00,7438400 02/13/19,PPRE,360.00,362.00,354.00,360.00,5201300 02/13/19,PPRO,166.00,166.00,156.00,157.00,45523500 02/13/19,PRAS,190.00,190.00,190.00,190.00,200 02/13/19,PRDA,2970.00,3020.00,2940.00,2960.00,336200 02/13/19,PRIM,500.00,500.00,480.00,486.00,698400 02/13/19,PRIM-W,46.00,47.00,44.00,44.00,68800 02/13/19,PSAB,210.00,212.00,204.00,208.00,1666000 02/13/19,PSDN,262.00,262.00,262.00,262.00,100 02/13/19,PSKT,50.00,50.00,50.00,50.00,100 02/13/19,PSKT-W,50.00,25.00,25.00,25.00,0 02/13/19,PSSI,172.00,174.00,171.00,172.00,2233700 02/13/19,PTBA,4240.00,4280.00,4080.00,4120.00,17535900 02/13/19,PTIS,266.00,266.00,266.00,266.00,0 02/13/19,PTPP,2150.00,2170.00,2040.00,2080.00,37654900 02/13/19,PTRO,1855.00,1895.00,1830.00,1885.00,720600 02/13/19,PTSN,1620.00,1640.00,1540.00,1580.00,843300 02/13/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 02/13/19,PUDP,410.00,410.00,410.00,410.00,0 02/13/19,PWON,645.00,660.00,635.00,650.00,27700000 02/13/19,PYFA,178.00,180.00,178.00,180.00,27900 02/13/19,PZZA,1075.00,1120.00,1070.00,1115.00,906700 02/13/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 02/13/19,R-LQ45X,1060.00,1060.00,1055.00,1055.00,3100 02/13/19,RAJA,368.00,382.00,360.00,366.00,788600 02/13/19,RALS,1790.00,1820.00,1720.00,1780.00,19168000 02/13/19,RANC,350.00,350.00,350.00,350.00,43200 02/13/19,RBMS,109.00,111.00,108.00,109.00,4271400 02/13/19,RDTX,6025.00,6050.00,6025.00,6050.00,1900 02/13/19,RELI,230.00,244.00,220.00,220.00,1200 02/13/19,RICY,185.00,187.00,181.00,186.00,82400 02/13/19,RIGS,402.00,402.00,380.00,386.00,808500 02/13/19,RIMO,135.00,135.00,132.00,133.00,1332489500 02/13/19,RISE,498.00,510.00,498.00,505.00,2076400 02/13/19,RMBA,374.00,378.00,330.00,348.00,56700 02/13/19,RODA,314.00,440.00,314.00,418.00,10300 02/13/19,ROTI,1200.00,1215.00,1195.00,1205.00,410800 02/13/19,RUIS,242.00,242.00,242.00,242.00,2200 02/13/19,SAFE,190.00,240.00,180.00,206.00,235500 02/13/19,SAME,550.00,560.00,545.00,550.00,1537600 02/13/19,SAPX,665.00,715.00,600.00,710.00,16900 02/13/19,SATU,118.00,120.00,118.00,120.00,402100 02/13/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 02/13/19,SCCO,8500.00,8650.00,8425.00,8650.00,3400 02/13/19,SCMA,1765.00,1770.00,1715.00,1755.00,5225100 02/13/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 02/13/19,SDMU,64.00,67.00,61.00,64.00,28526300 02/13/19,SDPC,102.00,103.00,102.00,103.00,72200 02/13/19,SDRA,820.00,850.00,820.00,850.00,1100 02/13/19,SGRO,2330.00,2340.00,2310.00,2340.00,174100 02/13/19,SHID,4830.00,4830.00,4800.00,4800.00,39600 02/13/19,SHIP,845.00,850.00,820.00,820.00,1858900 02/13/19,SIAP,83.00,83.00,83.00,83.00,0 02/13/19,SIDO,830.00,830.00,805.00,810.00,5630300 02/13/19,SILO,4000.00,4100.00,3870.00,3890.00,703500 02/13/19,SIMA,310.00,342.00,292.00,320.00,12757700 02/13/19,SIMP,490.00,505.00,490.00,496.00,2358600 02/13/19,SIPD,900.00,905.00,900.00,905.00,11100 02/13/19,SKBM,412.00,412.00,412.00,412.00,0 02/13/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 02/13/19,SKRN,446.00,482.00,444.00,474.00,9072700 02/13/19,SKYB,175.00,175.00,171.00,171.00,8500 02/13/19,SMAR,4120.00,4120.00,4120.00,4120.00,10000 02/13/19,SMBR,1570.00,1580.00,1530.00,1545.00,275500 02/13/19,SMCB,2010.00,2020.00,2000.00,2020.00,8266600 02/13/19,SMDM,189.00,189.00,166.00,168.00,185500 02/13/19,SMDR,372.00,378.00,358.00,370.00,1718600 02/13/19,SMGR,12350.00,12775.00,12350.00,12675.00,5368200 02/13/19,SMMA,7700.00,7700.00,7700.00,7700.00,0 02/13/19,SMMT,168.00,190.00,168.00,177.00,577700 02/13/19,SMRA,920.00,955.00,905.00,910.00,11864400 02/13/19,SMRU,472.00,472.00,472.00,472.00,23000 02/13/19,SMSM,1695.00,1705.00,1655.00,1665.00,4408100 02/13/19,SOCI,176.00,182.00,172.00,174.00,13475800 02/13/19,SONA,5650.00,5650.00,5650.00,5650.00,0 02/13/19,SOSS,480.00,490.00,464.00,482.00,85400 02/13/19,SOSS-W,30.00,31.00,29.00,30.00,1213400 02/13/19,SOTS,324.00,342.00,320.00,332.00,4700 02/13/19,SOTS-W,65.00,72.00,60.00,70.00,6900 02/13/19,SPMA,282.00,284.00,282.00,284.00,5500 02/13/19,SPTO,925.00,960.00,905.00,960.00,14022500 02/13/19,SQMI,318.00,328.00,272.00,272.00,34371700 02/13/19,SRAJ,216.00,216.00,216.00,216.00,0 02/13/19,SRIL,342.00,344.00,336.00,338.00,231789900 02/13/19,SRSN,76.00,79.00,72.00,75.00,13884100 02/13/19,SRTG,3700.00,3700.00,3700.00,3700.00,400 02/13/19,SSIA,575.00,580.00,550.00,555.00,13724800 02/13/19,SSMS,1170.00,1170.00,1155.00,1160.00,44375500 02/13/19,SSTM,374.00,394.00,374.00,394.00,13600 02/13/19,STAR,80.00,80.00,79.00,80.00,213800 02/13/19,STTP,3300.00,3300.00,3300.00,3300.00,0 02/13/19,SUGI,50.00,50.00,50.00,50.00,0 02/13/19,SULI,99.00,101.00,99.00,100.00,840700 02/13/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 02/13/19,SURE,2360.00,2370.00,2350.00,2360.00,3900 02/13/19,SWAT,129.00,130.00,126.00,126.00,1865400 02/13/19,TALF,332.00,332.00,332.00,332.00,2600 02/13/19,TAMU,4560.00,4610.00,4550.00,4560.00,5586000 02/13/19,TARA,905.00,925.00,905.00,920.00,49205000 02/13/19,TAXI,90.00,90.00,90.00,90.00,0 02/13/19,TBIG,4700.00,4700.00,4570.00,4570.00,543300 02/13/19,TBLA,870.00,885.00,845.00,870.00,5125200 02/13/19,TBMS,900.00,900.00,900.00,900.00,0 02/13/19,TCID,16750.00,16750.00,16750.00,16750.00,200 02/13/19,TCPI,8925.00,8925.00,8925.00,8925.00,0 02/13/19,TDPM,288.00,290.00,284.00,286.00,19487500 02/13/19,TELE,820.00,845.00,800.00,830.00,865200 02/13/19,TFCO,685.00,685.00,685.00,685.00,0 02/13/19,TGKA,3610.00,3610.00,3610.00,3610.00,0 02/13/19,TGRA,815.00,815.00,805.00,815.00,26769600 02/13/19,TIFA,190.00,190.00,176.00,187.00,10400 02/13/19,TINS,1325.00,1460.00,1290.00,1420.00,114779300 02/13/19,TIRA,242.00,258.00,230.00,258.00,4800 02/13/19,TIRT,81.00,82.00,79.00,82.00,71300 02/13/19,TKIM,12500.00,12575.00,12200.00,12300.00,1551900 02/13/19,TLKM,3840.00,3850.00,3780.00,3790.00,113161100 02/13/19,TMAS,800.00,800.00,760.00,795.00,8100 02/13/19,TMPI,50.00,50.00,50.00,50.00,0 02/13/19,TMPO,197.00,197.00,194.00,194.00,500 02/13/19,TNCA,338.00,338.00,294.00,294.00,417600 02/13/19,TOBA,1550.00,1600.00,1550.00,1600.00,12400 02/13/19,TOPS,805.00,805.00,790.00,800.00,2147700 02/13/19,TOTL,620.00,635.00,600.00,625.00,1160800 02/13/19,TOTO,398.00,398.00,390.00,394.00,106200 02/13/19,TOWR,810.00,820.00,800.00,805.00,16992700 02/13/19,TPIA,5425.00,5700.00,5400.00,5575.00,3830500 02/13/19,TPMA,250.00,252.00,250.00,252.00,202600 02/13/19,TRAM,187.00,190.00,186.00,189.00,500329900 02/13/19,TRAM-W,55.00,82.00,55.00,71.00,1574400 02/13/19,TRIL,51.00,51.00,50.00,51.00,1076000 02/13/19,TRIM,139.00,139.00,139.00,139.00,30700 02/13/19,TRIO,250.00,250.00,236.00,236.00,1600 02/13/19,TRIS,238.00,238.00,238.00,238.00,0 02/13/19,TRST,402.00,410.00,402.00,410.00,70100 02/13/19,TRUK,128.00,129.00,125.00,126.00,3740200 02/13/19,TRUS,340.00,342.00,330.00,330.00,12000 02/13/19,TSPC,1765.00,1865.00,1765.00,1795.00,1931800 02/13/19,TUGU,3150.00,3250.00,3150.00,3250.00,5100 02/13/19,TURI,1155.00,1155.00,1155.00,1155.00,500 02/13/19,ULTJ,1220.00,1220.00,1200.00,1205.00,143800 02/13/19,UNIC,4550.00,4550.00,4400.00,4490.00,700 02/13/19,UNIT,260.00,260.00,244.00,244.00,300 02/13/19,UNSP,135.00,142.00,131.00,137.00,5331400 02/13/19,UNTR,24800.00,25500.00,24250.00,25250.00,9786900 02/13/19,UNVR,49100.00,49325.00,48900.00,49250.00,1646000 02/13/19,URBN,1865.00,1865.00,1850.00,1855.00,170700 02/13/19,URBN-W,40.00,40.00,33.00,34.00,637500 02/13/19,VICO,100.00,102.00,100.00,102.00,235400 02/13/19,VINS,102.00,102.00,97.00,97.00,19600 02/13/19,VINS-W,30.00,34.00,29.00,33.00,19000 02/13/19,VIVA,181.00,182.00,171.00,176.00,71882000 02/13/19,VOKS,276.00,280.00,272.00,274.00,3674500 02/13/19,VRNA,129.00,129.00,124.00,127.00,74000 02/13/19,WAPO,93.00,102.00,86.00,92.00,20920900 02/13/19,WEGE,312.00,320.00,304.00,306.00,17833000 02/13/19,WEHA,164.00,167.00,157.00,159.00,1591300 02/13/19,WICO,630.00,630.00,630.00,630.00,0 02/13/19,WIIM,364.00,366.00,328.00,342.00,41324000 02/13/19,WIKA,1765.00,1765.00,1710.00,1730.00,22677100 02/13/19,WINS,226.00,226.00,224.00,226.00,68300 02/13/19,WOMF,402.00,410.00,396.00,404.00,1357700 02/13/19,WOOD,690.00,730.00,690.00,725.00,48528200 02/13/19,WSBP,396.00,398.00,386.00,386.00,75238200 02/13/19,WSKT,1920.00,1925.00,1835.00,1870.00,72042500 02/13/19,WTON,466.00,474.00,450.00,460.00,28650900 02/13/19,XBLQ,508.00,508.00,508.00,508.00,0 02/13/19,XBNI,1125.00,1125.00,1125.00,1125.00,0 02/13/19,XCID,83.00,83.00,80.00,80.00,32100 02/13/19,XCIS,105.00,106.00,105.00,106.00,19400 02/13/19,XDIF,511.00,511.00,511.00,511.00,0 02/13/19,XIHD,520.00,520.00,519.00,519.00,400 02/13/19,XIIC,1185.00,1185.00,1175.00,1175.00,200 02/13/19,XIIF,693.00,693.00,687.00,689.00,2400 02/13/19,XIIT,570.00,571.00,563.00,571.00,5800 02/13/19,XIJI,725.00,725.00,714.00,714.00,600 02/13/19,XIPI,170.00,170.00,170.00,170.00,700 02/13/19,XISB,398.00,398.00,398.00,398.00,0 02/13/19,XISC,788.00,788.00,788.00,788.00,0 02/13/19,XISI,352.00,352.00,352.00,352.00,0 02/13/19,XISR,399.00,399.00,397.00,397.00,1600 02/13/19,XMTS,544.00,544.00,544.00,544.00,0 02/13/19,XPDV,518.00,518.00,518.00,518.00,0 02/13/19,XPES,473.00,473.00,473.00,473.00,0 02/13/19,XPFT,565.00,565.00,565.00,565.00,0 02/13/19,XPID,561.00,561.00,561.00,561.00,0 02/13/19,XPLC,531.00,531.00,531.00,531.00,0 02/13/19,XPLQ,557.00,557.00,557.00,557.00,0 02/13/19,XPSG,470.00,470.00,470.00,470.00,0 02/13/19,XSBC,114.00,114.00,114.00,114.00,100 02/13/19,YELO,388.00,406.00,382.00,384.00,4405100 02/13/19,YELO-W,46.00,54.00,45.00,46.00,504600 02/13/19,YPAS,620.00,620.00,610.00,610.00,200 02/13/19,YULE,182.00,182.00,145.00,155.00,23500 02/13/19,ZBRA,50.00,50.00,50.00,50.00,0 02/13/19,ZINC,1860.00,1970.00,1855.00,1960.00,40359200 02/13/19,ZONE,484.00,486.00,470.00,480.00,420700