,,,,,, 02/14/19,AALI,13300.00,13700.00,13300.00,13650.00,872100 02/14/19,ABBA,110.00,112.00,105.00,108.00,26219200 02/14/19,ABDA,5225.00,5225.00,5225.00,5225.00,0 02/14/19,ABMM,2140.00,2140.00,2140.00,2140.00,0 02/14/19,ACES,1765.00,1770.00,1700.00,1720.00,41058400 02/14/19,ACST,1640.00,1690.00,1640.00,1650.00,258200 02/14/19,ADES,1080.00,1090.00,1015.00,1015.00,79500 02/14/19,ADHI,1570.00,1605.00,1555.00,1590.00,4974700 02/14/19,ADMF,10325.00,10400.00,10125.00,10300.00,263800 02/14/19,ADMG,358.00,360.00,350.00,356.00,2827100 02/14/19,ADRO,1265.00,1280.00,1240.00,1240.00,51789900 02/14/19,AGII,655.00,660.00,635.00,635.00,53400 02/14/19,AGRO,346.00,348.00,340.00,340.00,3642400 02/14/19,AGRS,360.00,360.00,354.00,354.00,27700 02/14/19,AHAP,68.00,69.00,66.00,69.00,33000 02/14/19,AIMS,180.00,180.00,180.00,180.00,0 02/14/19,AISA,168.00,168.00,168.00,168.00,0 02/14/19,AKKU,50.00,50.00,50.00,50.00,10100 02/14/19,AKPI,755.00,755.00,755.00,755.00,0 02/14/19,AKRA,5450.00,5850.00,5450.00,5775.00,8734000 02/14/19,AKSI,400.00,400.00,396.00,396.00,5600 02/14/19,ALDO,1055.00,1300.00,1050.00,1300.00,7300 02/14/19,ALKA,390.00,410.00,386.00,410.00,6600 02/14/19,ALMI,555.00,580.00,550.00,580.00,191400 02/14/19,ALTO,390.00,390.00,388.00,390.00,3800 02/14/19,AMAG,302.00,302.00,302.00,302.00,0 02/14/19,AMFG,4670.00,4670.00,4670.00,4670.00,0 02/14/19,AMIN,432.00,454.00,412.00,454.00,223100 02/14/19,AMRT,835.00,880.00,820.00,865.00,687300 02/14/19,ANDI,1735.00,1735.00,1710.00,1725.00,12400 02/14/19,ANJT,1000.00,1015.00,975.00,1015.00,52500 02/14/19,ANTM,1020.00,1030.00,985.00,1000.00,139034400 02/14/19,APEX,1200.00,1200.00,1200.00,1200.00,0 02/14/19,APIC,505.00,510.00,500.00,500.00,4591600 02/14/19,APIC-W,505.00,446.00,446.00,446.00,0 02/14/19,APII,178.00,178.00,178.00,178.00,200 02/14/19,APLI,86.00,86.00,86.00,86.00,22000 02/14/19,APLN,186.00,189.00,185.00,185.00,9686800 02/14/19,APOL,58.00,58.00,58.00,58.00,0 02/14/19,ARGO,825.00,825.00,825.00,825.00,0 02/14/19,ARII,955.00,955.00,955.00,955.00,110100 02/14/19,ARMY,310.00,318.00,306.00,316.00,4849400 02/14/19,ARNA,492.00,496.00,450.00,480.00,785100 02/14/19,ARTA,880.00,1100.00,880.00,1100.00,3100 02/14/19,ARTI,50.00,50.00,50.00,50.00,11400 02/14/19,ARTO,166.00,166.00,164.00,166.00,300 02/14/19,ASBI,326.00,326.00,326.00,326.00,100 02/14/19,ASDM,1100.00,1100.00,1100.00,1100.00,0 02/14/19,ASGR,1420.00,1420.00,1400.00,1415.00,331500 02/14/19,ASII,7775.00,7775.00,7550.00,7600.00,37462300 02/14/19,ASJT,288.00,298.00,288.00,298.00,2100 02/14/19,ASMI,680.00,680.00,650.00,665.00,6427900 02/14/19,ASRI,346.00,348.00,340.00,342.00,11772500 02/14/19,ASRM,2300.00,2300.00,2300.00,2300.00,0 02/14/19,ASSA,700.00,730.00,585.00,715.00,18404500 02/14/19,ATIC,840.00,880.00,805.00,860.00,19200 02/14/19,ATPK,194.00,194.00,194.00,194.00,0 02/14/19,AUTO,1665.00,1680.00,1610.00,1615.00,902900 02/14/19,BABP,50.00,51.00,50.00,51.00,1444000 02/14/19,BABP-W2,50.00,149.00,149.00,149.00,0 02/14/19,BABP-W3,50.00,10.00,10.00,10.00,0 02/14/19,BACA,268.00,268.00,268.00,268.00,700 02/14/19,BACA-W2,268.00,100.00,100.00,100.00,0 02/14/19,BAJA,114.00,117.00,112.00,115.00,372300 02/14/19,BALI,1050.00,1100.00,1050.00,1060.00,7600 02/14/19,BALI-W,1050.00,1050.00,1050.00,1050.00,0 02/14/19,BAPA,106.00,113.00,105.00,109.00,1223900 02/14/19,BATA,560.00,565.00,555.00,560.00,102600 02/14/19,BAYU,1900.00,1900.00,1900.00,1900.00,2600 02/14/19,BBCA,27025.00,27025.00,26900.00,26900.00,21747700 02/14/19,BBHI,175.00,175.00,170.00,171.00,204200 02/14/19,BBKP,380.00,384.00,368.00,372.00,7653200 02/14/19,BBLD,434.00,434.00,434.00,434.00,0 02/14/19,BBMD,1375.00,1375.00,1375.00,1375.00,100 02/14/19,BBNI,8650.00,8875.00,8650.00,8775.00,17323600 02/14/19,BBNP,2200.00,2200.00,2200.00,2200.00,0 02/14/19,BBRI,3820.00,3850.00,3750.00,3800.00,119542400 02/14/19,BBRM,50.00,50.00,50.00,50.00,1455000 02/14/19,BBTN,2590.00,2590.00,2510.00,2530.00,30455500 02/14/19,BBYB,268.00,270.00,268.00,270.00,134600 02/14/19,BCAP,152.00,160.00,150.00,159.00,250400 02/14/19,BCIC,450.00,450.00,450.00,450.00,0 02/14/19,BCIP,93.00,93.00,91.00,91.00,3839900 02/14/19,BDMN,9175.00,9175.00,9150.00,9175.00,978000 02/14/19,BEEF,236.00,238.00,220.00,220.00,6029700 02/14/19,BEEF-W,41.00,41.00,39.00,39.00,1057100 02/14/19,BEKS,50.00,50.00,50.00,50.00,615400 02/14/19,BELL,238.00,238.00,238.00,238.00,381700 02/14/19,BEST,256.00,260.00,250.00,252.00,7853200 02/14/19,BFIN,655.00,660.00,650.00,650.00,307100 02/14/19,BGTG,93.00,94.00,90.00,91.00,8688500 02/14/19,BHIT,81.00,84.00,79.00,84.00,43602100 02/14/19,BIKA,234.00,236.00,232.00,234.00,9900 02/14/19,BIMA,56.00,56.00,51.00,56.00,52200 02/14/19,BINA,615.00,630.00,610.00,610.00,239700 02/14/19,BIPI,51.00,53.00,50.00,50.00,13686800 02/14/19,BIPP,85.00,85.00,85.00,85.00,5000 02/14/19,BIPP-W2,85.00,1.00,1.00,1.00,0 02/14/19,BIRD,3170.00,3170.00,3050.00,3120.00,283300 02/14/19,BISI,1435.00,1435.00,1400.00,1405.00,127500 02/14/19,BJBR,2100.00,2110.00,2030.00,2050.00,15774700 02/14/19,BJTM,730.00,735.00,715.00,720.00,10780700 02/14/19,BKDP,61.00,61.00,60.00,60.00,82800 02/14/19,BKSL,133.00,135.00,131.00,132.00,31451100 02/14/19,BKSL-W,38.00,38.00,35.00,36.00,919800 02/14/19,BKSW,195.00,195.00,189.00,194.00,10100 02/14/19,BLTA,196.00,196.00,196.00,196.00,0 02/14/19,BLTZ,4960.00,4970.00,4960.00,4970.00,1300 02/14/19,BMAS,328.00,340.00,328.00,340.00,27300 02/14/19,BMRI,7350.00,7375.00,7175.00,7175.00,47849500 02/14/19,BMSR,150.00,185.00,138.00,138.00,80600 02/14/19,BMTR,354.00,404.00,352.00,398.00,117659600 02/14/19,BNBA,300.00,304.00,296.00,300.00,906800 02/14/19,BNBR,50.00,50.00,50.00,50.00,12100 02/14/19,BNGA,1185.00,1225.00,1170.00,1215.00,5073900 02/14/19,BNII,250.00,250.00,244.00,244.00,854500 02/14/19,BNLI,1050.00,1135.00,1045.00,1125.00,180288500 02/14/19,BOGA,695.00,700.00,685.00,685.00,4524100 02/14/19,BOGA-W,695.00,520.00,520.00,520.00,0 02/14/19,BOLT,930.00,935.00,930.00,930.00,101800 02/14/19,BORN,50.00,50.00,50.00,50.00,0 02/14/19,BOSS,2030.00,2070.00,2020.00,2040.00,2457300 02/14/19,BPFI,600.00,600.00,600.00,600.00,100 02/14/19,BPII,6500.00,6500.00,6500.00,6500.00,0 02/14/19,BPTR,75.00,79.00,75.00,76.00,228200 02/14/19,BRAM,6125.00,6125.00,6125.00,6125.00,0 02/14/19,BRIS,565.00,570.00,555.00,555.00,4719500 02/14/19,BRMS,56.00,56.00,51.00,52.00,135474500 02/14/19,BRNA,1150.00,1150.00,1150.00,1150.00,0 02/14/19,BRPT,2610.00,2900.00,2590.00,2700.00,21013800 02/14/19,BRPT-W,630.00,750.00,630.00,750.00,155900 02/14/19,BSDE,1345.00,1345.00,1315.00,1345.00,6549400 02/14/19,BSIM,560.00,560.00,555.00,560.00,25100 02/14/19,BSIM-W3,56.00,59.00,50.00,55.00,30900 02/14/19,BSSR,2380.00,2430.00,2380.00,2390.00,8000 02/14/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 02/14/19,BTEK,140.00,143.00,135.00,143.00,300300 02/14/19,BTEL,50.00,50.00,50.00,50.00,0 02/14/19,BTON,282.00,288.00,272.00,276.00,518600 02/14/19,BTPN,3800.00,3800.00,3770.00,3770.00,71700 02/14/19,BTPS,2000.00,2040.00,2000.00,2030.00,68018600 02/14/19,BUDI,112.00,112.00,109.00,109.00,2789900 02/14/19,BUKK,1990.00,2000.00,1980.00,2000.00,10500 02/14/19,BULL,131.00,136.00,130.00,136.00,12293200 02/14/19,BULL-W,43.00,43.00,40.00,40.00,474100 02/14/19,BULL-W2,19.00,20.00,17.00,19.00,8380700 02/14/19,BUMI,165.00,166.00,152.00,153.00,466660300 02/14/19,BUVA,166.00,171.00,166.00,167.00,16605400 02/14/19,BVIC,186.00,186.00,182.00,185.00,24300 02/14/19,BWPT,163.00,164.00,161.00,162.00,16699100 02/14/19,BYAN,19000.00,19000.00,18800.00,19000.00,17100 02/14/19,CAKK,148.00,167.00,143.00,159.00,59813100 02/14/19,CAKK-W,37.00,40.00,34.00,37.00,33516000 02/14/19,CAMP,438.00,446.00,426.00,446.00,9335400 02/14/19,CANI,200.00,218.00,194.00,218.00,10500 02/14/19,CARS,2630.00,2640.00,2580.00,2600.00,2318400 02/14/19,CASA,304.00,304.00,302.00,302.00,711200 02/14/19,CASA-W,304.00,127.00,127.00,127.00,0 02/14/19,CASS,660.00,660.00,640.00,640.00,663700 02/14/19,CEKA,1090.00,1090.00,1030.00,1030.00,21100 02/14/19,CENT,92.00,93.00,91.00,91.00,2603900 02/14/19,CFIN,320.00,330.00,318.00,320.00,646100 02/14/19,CINT,290.00,296.00,290.00,296.00,18800 02/14/19,CITA,1510.00,1510.00,1510.00,1510.00,500 02/14/19,CITY,370.00,374.00,370.00,372.00,4800 02/14/19,CITY-W,370.00,153.00,153.00,153.00,0 02/14/19,CKRA,76.00,76.00,76.00,76.00,0 02/14/19,CLAY,1700.00,1700.00,1700.00,1700.00,0 02/14/19,CLEO,280.00,282.00,276.00,280.00,11253100 02/14/19,CLPI,710.00,740.00,705.00,710.00,27600 02/14/19,CMNP,1350.00,1355.00,1345.00,1350.00,37300 02/14/19,CMPP,242.00,242.00,230.00,234.00,600600 02/14/19,CNKO,50.00,50.00,50.00,50.00,10000 02/14/19,CNTB,250.00,250.00,250.00,250.00,0 02/14/19,CNTX,535.00,535.00,530.00,530.00,200 02/14/19,COWL,340.00,340.00,336.00,340.00,6935900 02/14/19,CPIN,7525.00,7575.00,7275.00,7325.00,7237100 02/14/19,CPRO,50.00,50.00,50.00,50.00,551500 02/14/19,CSAP,530.00,530.00,530.00,530.00,200 02/14/19,CSIS,180.00,192.00,155.00,155.00,26998700 02/14/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 02/14/19,CTRA,900.00,905.00,870.00,880.00,41853300 02/14/19,CTTH,106.00,113.00,106.00,112.00,90700 02/14/19,DART,290.00,298.00,288.00,292.00,77400 02/14/19,DAYA,216.00,216.00,216.00,216.00,0 02/14/19,DEAL,885.00,890.00,860.00,865.00,58576900 02/14/19,DEAL-W,705.00,705.00,690.00,695.00,1542000 02/14/19,DEFI,1660.00,1660.00,1660.00,1660.00,200 02/14/19,DEWA,50.00,50.00,50.00,50.00,118900 02/14/19,DFAM,830.00,850.00,820.00,820.00,784000 02/14/19,DFAM-W,830.00,665.00,665.00,665.00,0 02/14/19,DGIK,50.00,50.00,50.00,50.00,18500 02/14/19,DIGI,1780.00,1795.00,1780.00,1795.00,3100 02/14/19,DILD,334.00,334.00,328.00,328.00,183300 02/14/19,DIVA,3090.00,3110.00,3080.00,3090.00,3278200 02/14/19,DKFT,254.00,254.00,246.00,252.00,165000 02/14/19,DLTA,6700.00,6800.00,6600.00,6725.00,2700 02/14/19,DMAS,206.00,208.00,204.00,204.00,11563000 02/14/19,DNAR,306.00,308.00,300.00,302.00,31900 02/14/19,DNET,3260.00,3260.00,3260.00,3260.00,2500 02/14/19,DOID,595.00,600.00,570.00,580.00,23275300 02/14/19,DPNS,322.00,326.00,322.00,322.00,28000 02/14/19,DPUM,140.00,145.00,138.00,141.00,136800 02/14/19,DSFI,137.00,140.00,129.00,130.00,6034600 02/14/19,DSNG,402.00,406.00,402.00,402.00,724200 02/14/19,DSSA,15500.00,15500.00,15500.00,15500.00,2600 02/14/19,DUCK,1475.00,1475.00,1450.00,1470.00,94300 02/14/19,DUTI,4370.00,4370.00,4370.00,4370.00,5000 02/14/19,DVLA,2100.00,2100.00,2080.00,2080.00,4300 02/14/19,DWGL,119.00,125.00,101.00,101.00,2094700 02/14/19,DWGL-W,30.00,31.00,26.00,27.00,10311900 02/14/19,DYAN,87.00,92.00,87.00,89.00,3484900 02/14/19,ECII,1125.00,1125.00,1125.00,1125.00,1000 02/14/19,EKAD,865.00,870.00,860.00,870.00,74200 02/14/19,ELSA,390.00,396.00,386.00,388.00,60399500 02/14/19,ELTY,50.00,50.00,50.00,50.00,77200 02/14/19,EMDE,250.00,250.00,240.00,240.00,125400 02/14/19,EMTK,8900.00,8900.00,8900.00,8900.00,0 02/14/19,ENRG,98.00,98.00,85.00,85.00,399392900 02/14/19,EPMT,2000.00,2000.00,2000.00,2000.00,1800 02/14/19,ERAA,2030.00,2050.00,1950.00,1950.00,24386200 02/14/19,ERTX,120.00,120.00,120.00,120.00,20000 02/14/19,ESSA,396.00,398.00,384.00,384.00,47211600 02/14/19,ESTI,91.00,91.00,90.00,91.00,1104900 02/14/19,ETWA,76.00,89.00,76.00,89.00,4700 02/14/19,EXCL,2050.00,2110.00,1995.00,2050.00,43970600 02/14/19,FAST,1635.00,1635.00,1635.00,1635.00,29000 02/14/19,FASW,7975.00,8200.00,7775.00,8200.00,133900 02/14/19,FILM,815.00,825.00,795.00,795.00,19101000 02/14/19,FINN,57.00,59.00,57.00,57.00,10917400 02/14/19,FIRE,7000.00,7000.00,6975.00,6975.00,6100 02/14/19,FIRE-W,7000.00,6300.00,6300.00,6300.00,0 02/14/19,FISH,3680.00,3680.00,3680.00,3680.00,0 02/14/19,FMII,695.00,695.00,695.00,695.00,0 02/14/19,FOOD,250.00,258.00,240.00,258.00,1276900 02/14/19,FORU,101.00,101.00,101.00,101.00,0 02/14/19,FORZ,890.00,890.00,865.00,865.00,4425500 02/14/19,FORZ-W,890.00,570.00,570.00,570.00,0 02/14/19,FPNI,167.00,169.00,162.00,162.00,2403000 02/14/19,FREN,200.00,264.00,196.00,264.00,853469900 02/14/19,FREN-W,95.00,148.00,91.00,142.00,114531700 02/14/19,GAMA,50.00,50.00,50.00,50.00,69000 02/14/19,GDST,108.00,109.00,102.00,104.00,2168000 02/14/19,GDYR,2280.00,2280.00,2280.00,2280.00,0 02/14/19,GEMA,348.00,348.00,348.00,348.00,15000 02/14/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 02/14/19,GGRM,81700.00,83150.00,81700.00,83000.00,1177500 02/14/19,GHON,1350.00,1350.00,1350.00,1350.00,1800 02/14/19,GIAA,480.00,480.00,436.00,442.00,100217700 02/14/19,GJTL,790.00,795.00,755.00,760.00,7704800 02/14/19,GLOB,394.00,448.00,394.00,448.00,6500 02/14/19,GMCW,860.00,860.00,860.00,860.00,0 02/14/19,GMFI,262.00,262.00,244.00,250.00,17171600 02/14/19,GMTD,17800.00,17800.00,17800.00,17800.00,0 02/14/19,GOLD,535.00,550.00,535.00,540.00,238700 02/14/19,GOLL,50.00,50.00,50.00,50.00,0 02/14/19,GOOD,1800.00,1805.00,1790.00,1805.00,65700 02/14/19,GPRA,102.00,103.00,101.00,101.00,202000 02/14/19,GREN,328.00,328.00,328.00,328.00,0 02/14/19,GSMF,100.00,100.00,100.00,100.00,1000 02/14/19,GTBO,244.00,256.00,244.00,254.00,127400 02/14/19,GWSA,168.00,172.00,167.00,172.00,637000 02/14/19,GZCO,54.00,55.00,54.00,54.00,1432100 02/14/19,HADE,50.00,50.00,50.00,50.00,11000 02/14/19,HDFA,165.00,165.00,165.00,165.00,100 02/14/19,HDTX,126.00,126.00,126.00,126.00,100 02/14/19,HEAL,3280.00,3320.00,3280.00,3320.00,447400 02/14/19,HELI,128.00,133.00,128.00,129.00,39200 02/14/19,HELI-W,23.00,24.00,20.00,22.00,2675700 02/14/19,HERO,850.00,850.00,850.00,850.00,1100 02/14/19,HEXA,3070.00,3070.00,3000.00,3010.00,64900 02/14/19,HITS,665.00,700.00,655.00,700.00,32600 02/14/19,HKMU,350.00,352.00,346.00,350.00,14083600 02/14/19,HMSP,3720.00,3790.00,3720.00,3770.00,20809800 02/14/19,HOKI,700.00,705.00,660.00,675.00,13527100 02/14/19,HOKI-W,620.00,620.00,620.00,620.00,20000 02/14/19,HOME,95.00,96.00,92.00,92.00,7331500 02/14/19,HOTL,103.00,103.00,101.00,101.00,1081200 02/14/19,HRTA,264.00,268.00,260.00,266.00,303400 02/14/19,HRUM,1515.00,1525.00,1480.00,1485.00,3783700 02/14/19,IATA,50.00,50.00,50.00,50.00,10000 02/14/19,IBFN,264.00,264.00,264.00,264.00,0 02/14/19,IBFN-W,37.00,37.00,33.00,36.00,5500 02/14/19,IBST,8900.00,8900.00,8900.00,8900.00,0 02/14/19,ICBP,10425.00,10525.00,10425.00,10500.00,4307200 02/14/19,ICON,108.00,108.00,99.00,100.00,14000 02/14/19,IDPR,800.00,840.00,735.00,840.00,31100 02/14/19,IGAR,390.00,396.00,380.00,394.00,87800 02/14/19,IIKP,210.00,212.00,202.00,202.00,452693600 02/14/19,IKAI,194.00,200.00,188.00,188.00,17618600 02/14/19,IKBI,292.00,306.00,290.00,300.00,112600 02/14/19,IMAS,3250.00,3250.00,3160.00,3240.00,739400 02/14/19,IMJS,720.00,760.00,720.00,730.00,7876800 02/14/19,IMPC,895.00,925.00,895.00,920.00,429100 02/14/19,INAF,4820.00,4820.00,4610.00,4650.00,60800 02/14/19,INAI,452.00,466.00,438.00,460.00,12800 02/14/19,INCF,286.00,380.00,286.00,380.00,500 02/14/19,INCI,580.00,585.00,580.00,585.00,11000 02/14/19,INCO,3660.00,3700.00,3590.00,3650.00,7439800 02/14/19,INDF,7600.00,7625.00,7550.00,7550.00,6118100 02/14/19,INDR,6800.00,6800.00,6700.00,6725.00,18600 02/14/19,INDS,2130.00,2150.00,2120.00,2140.00,2900 02/14/19,INDX,84.00,86.00,83.00,83.00,13000 02/14/19,INDY,1930.00,1950.00,1830.00,1835.00,16503700 02/14/19,INKP,12525.00,12600.00,11975.00,11975.00,3317500 02/14/19,INPC,79.00,80.00,79.00,79.00,1107400 02/14/19,INPC-W,12.00,12.00,11.00,12.00,7809200 02/14/19,INPP,920.00,920.00,630.00,790.00,6900 02/14/19,INPS,2030.00,2040.00,2030.00,2040.00,283200 02/14/19,INRU,900.00,950.00,870.00,940.00,20200 02/14/19,INTA,480.00,480.00,480.00,480.00,100 02/14/19,INTA-W,480.00,240.00,240.00,240.00,0 02/14/19,INTD,160.00,170.00,150.00,150.00,47200 02/14/19,INTP,18650.00,18775.00,18000.00,18300.00,684600 02/14/19,IPCC,1450.00,1450.00,1440.00,1445.00,511700 02/14/19,IPCM,390.00,390.00,382.00,386.00,503000 02/14/19,IPOL,99.00,99.00,97.00,99.00,193400 02/14/19,ISAT,3250.00,3760.00,3200.00,3750.00,48687600 02/14/19,ISSP,124.00,130.00,124.00,126.00,16848900 02/14/19,ITMA,780.00,790.00,780.00,780.00,26400 02/14/19,ITMG,21400.00,21475.00,21050.00,21100.00,701300 02/14/19,ITTG,82.00,82.00,82.00,82.00,0 02/14/19,JAWA,150.00,154.00,150.00,154.00,200 02/14/19,JECC,6400.00,6400.00,6400.00,6400.00,0 02/14/19,JGLE,50.00,50.00,50.00,50.00,10000 02/14/19,JIHD,505.00,585.00,505.00,585.00,600 02/14/19,JKON,330.00,330.00,330.00,330.00,0 02/14/19,JKSW,63.00,65.00,60.00,63.00,8500 02/14/19,JMAS,900.00,900.00,900.00,900.00,0 02/14/19,JPFA,2950.00,2970.00,2770.00,2870.00,9510700 02/14/19,JRPT,640.00,645.00,585.00,610.00,2825300 02/14/19,JSKY,1180.00,1245.00,1130.00,1210.00,80800 02/14/19,JSMR,5000.00,5125.00,4980.00,5100.00,5991300 02/14/19,JSPT,1020.00,1020.00,1020.00,1020.00,0 02/14/19,JTPE,645.00,690.00,640.00,650.00,15804800 02/14/19,KAEF,2950.00,2950.00,2860.00,2880.00,163700 02/14/19,KARW,93.00,100.00,88.00,94.00,78700 02/14/19,KBLI,350.00,372.00,350.00,366.00,5201100 02/14/19,KBLM,244.00,248.00,244.00,246.00,26800 02/14/19,KBLV,585.00,585.00,585.00,585.00,0 02/14/19,KBRI,50.00,50.00,50.00,50.00,10000 02/14/19,KDSI,940.00,945.00,935.00,935.00,1069800 02/14/19,KIAS,100.00,100.00,100.00,100.00,0 02/14/19,KICI,260.00,298.00,260.00,298.00,1600 02/14/19,KIJA,258.00,260.00,252.00,258.00,6305500 02/14/19,KINO,2900.00,2990.00,2860.00,2910.00,206500 02/14/19,KIOS,1450.00,1470.00,1310.00,1400.00,9700 02/14/19,KIOS-W,1450.00,1800.00,1800.00,1800.00,0 02/14/19,KKGI,318.00,318.00,310.00,316.00,125100 02/14/19,KLBF,1550.00,1590.00,1550.00,1585.00,19127000 02/14/19,KMTR,362.00,400.00,358.00,366.00,759600 02/14/19,KOBX,184.00,202.00,184.00,189.00,3016100 02/14/19,KOIN,250.00,270.00,210.00,268.00,1800 02/14/19,KONI,444.00,498.00,442.00,498.00,4600 02/14/19,KOPI,730.00,735.00,730.00,730.00,61400 02/14/19,KPAL,296.00,296.00,288.00,294.00,84100 02/14/19,KPAL-W,296.00,150.00,150.00,150.00,0 02/14/19,KPAS,196.00,200.00,189.00,189.00,22419600 02/14/19,KPAS-W,50.00,54.00,48.00,48.00,2392900 02/14/19,KPIG,133.00,133.00,129.00,132.00,3889500 02/14/19,KRAH,2500.00,2500.00,2500.00,2500.00,10100 02/14/19,KRAS,498.00,505.00,492.00,494.00,10689200 02/14/19,KREN,640.00,660.00,635.00,650.00,104433500 02/14/19,LAND,1300.00,1340.00,1285.00,1290.00,3477900 02/14/19,LAPD,50.00,50.00,50.00,50.00,10000 02/14/19,LCGP,130.00,130.00,125.00,127.00,257400 02/14/19,LCKM,328.00,328.00,326.00,328.00,17000 02/14/19,LEAD,74.00,85.00,71.00,79.00,472381400 02/14/19,LINK,4420.00,4500.00,4310.00,4380.00,640200 02/14/19,LION,600.00,600.00,600.00,600.00,100 02/14/19,LMAS,58.00,58.00,58.00,58.00,3500 02/14/19,LMPI,145.00,145.00,145.00,145.00,0 02/14/19,LMSH,530.00,530.00,530.00,530.00,0 02/14/19,LPCK,2770.00,2820.00,2670.00,2740.00,993900 02/14/19,LPGI,3950.00,3950.00,3700.00,3700.00,1400 02/14/19,LPIN,855.00,890.00,855.00,885.00,14600 02/14/19,LPKR,288.00,296.00,282.00,284.00,35698100 02/14/19,LPLI,122.00,164.00,115.00,150.00,48200 02/14/19,LPPF,6700.00,6700.00,5600.00,6000.00,16142700 02/14/19,LPPS,108.00,108.00,105.00,108.00,303300 02/14/19,LRNA,118.00,118.00,102.00,109.00,368900 02/14/19,LRNA-W,13.00,14.00,13.00,14.00,482300 02/14/19,LSIP,1380.00,1430.00,1370.00,1425.00,7794500 02/14/19,LTLS,600.00,600.00,595.00,595.00,76300 02/14/19,LUCK,690.00,690.00,580.00,585.00,1585000 02/14/19,MABA,80.00,80.00,69.00,71.00,884900600 02/14/19,MAGP,50.00,50.00,50.00,50.00,10000 02/14/19,MAIN,1895.00,1915.00,1770.00,1780.00,14441500 02/14/19,MAMI,123.00,124.00,119.00,119.00,157520900 02/14/19,MAMIP,123.00,600.00,600.00,600.00,0 02/14/19,MAPA,4800.00,5400.00,4700.00,5350.00,21500 02/14/19,MAPB,1790.00,1895.00,1760.00,1850.00,3400 02/14/19,MAPI,1030.00,1030.00,1000.00,1015.00,7268600 02/14/19,MARI,242.00,244.00,240.00,244.00,8589000 02/14/19,MARK,488.00,570.00,486.00,510.00,8619400 02/14/19,MASA,800.00,820.00,795.00,800.00,39480900 02/14/19,MAYA,7000.00,7000.00,7000.00,7000.00,0 02/14/19,MBAP,2930.00,2950.00,2900.00,2910.00,31100 02/14/19,MBSS,555.00,570.00,550.00,560.00,511600 02/14/19,MBTO,146.00,150.00,146.00,150.00,32900 02/14/19,MCAS,3540.00,3640.00,3530.00,3590.00,24038500 02/14/19,MCOR,161.00,163.00,161.00,163.00,503900 02/14/19,MDIA,146.00,155.00,143.00,155.00,4067800 02/14/19,MDKA,3490.00,3500.00,3470.00,3500.00,189900 02/14/19,MDKI,248.00,250.00,248.00,250.00,9000 02/14/19,MDLN,270.00,274.00,260.00,270.00,4779000 02/14/19,MDRN,50.00,50.00,50.00,50.00,10000 02/14/19,MEDC,960.00,970.00,925.00,935.00,34399800 02/14/19,MEDC-W,344.00,348.00,322.00,326.00,1126100 02/14/19,MEGA,4830.00,4830.00,4830.00,4830.00,0 02/14/19,MERK,4180.00,4220.00,4130.00,4140.00,71800 02/14/19,META,214.00,214.00,208.00,210.00,562100 02/14/19,MFIN,970.00,995.00,950.00,995.00,441400 02/14/19,MFMI,600.00,650.00,600.00,650.00,200 02/14/19,MGNA,50.00,50.00,50.00,50.00,24500 02/14/19,MGRO,1010.00,1015.00,1000.00,1010.00,2082200 02/14/19,MICE,400.00,402.00,400.00,400.00,1666800 02/14/19,MIDI,1020.00,1020.00,1020.00,1020.00,2000000 02/14/19,MIKA,1810.00,1815.00,1700.00,1755.00,5187700 02/14/19,MINA,625.00,630.00,625.00,630.00,1300 02/14/19,MIRA,50.00,50.00,50.00,50.00,10000 02/14/19,MITI,54.00,54.00,52.00,52.00,1117900 02/14/19,MKNT,178.00,180.00,176.00,178.00,730400 02/14/19,MKPI,16900.00,16900.00,16900.00,16900.00,0 02/14/19,MLBI,17025.00,17475.00,17000.00,17450.00,24500 02/14/19,MLIA,1210.00,1215.00,1210.00,1210.00,367800 02/14/19,MLPL,133.00,147.00,133.00,139.00,35233800 02/14/19,MLPT,750.00,800.00,750.00,800.00,200 02/14/19,MMLP,448.00,448.00,400.00,432.00,2433200 02/14/19,MNCN,825.00,865.00,810.00,855.00,32882500 02/14/19,MOLI,1115.00,1115.00,1095.00,1115.00,173300 02/14/19,MPMX,935.00,940.00,930.00,930.00,1558200 02/14/19,MPOW,110.00,110.00,108.00,108.00,1200 02/14/19,MPPA,252.00,292.00,252.00,286.00,22479500 02/14/19,MPRO,760.00,760.00,750.00,750.00,27700 02/14/19,MRAT,158.00,159.00,147.00,147.00,4203500 02/14/19,MREI,6025.00,6300.00,6025.00,6300.00,2800 02/14/19,MSIN,310.00,310.00,298.00,304.00,801100 02/14/19,MSKY,1185.00,1195.00,1180.00,1180.00,204000 02/14/19,MTDL,905.00,905.00,900.00,900.00,1628800 02/14/19,MTFN,50.00,50.00,50.00,50.00,0 02/14/19,MTLA,430.00,430.00,430.00,430.00,0 02/14/19,MTRA,382.00,384.00,382.00,384.00,174800 02/14/19,MTSM,236.00,274.00,236.00,250.00,15900 02/14/19,MTWI,71.00,74.00,70.00,70.00,475300 02/14/19,MYOH,1220.00,1220.00,1200.00,1200.00,265000 02/14/19,MYOR,2610.00,2630.00,2580.00,2600.00,1795900 02/14/19,MYRX,105.00,105.00,103.00,104.00,981464000 02/14/19,MYRXP,105.00,50.00,50.00,50.00,0 02/14/19,MYTX,92.00,92.00,90.00,90.00,3500 02/14/19,NAGA,328.00,338.00,326.00,334.00,2481300 02/14/19,NASA,610.00,610.00,605.00,605.00,248400 02/14/19,NASA-W,610.00,540.00,540.00,540.00,0 02/14/19,NATO,585.00,600.00,575.00,585.00,9563200 02/14/19,NATO-W,390.00,450.00,390.00,430.00,73500 02/14/19,NELY,142.00,144.00,142.00,142.00,11200 02/14/19,NFCX,2170.00,2170.00,2150.00,2160.00,87300 02/14/19,NICK,169.00,188.00,169.00,186.00,23400 02/14/19,NIKL,3060.00,3060.00,3020.00,3020.00,16400 02/14/19,NIPS,388.00,390.00,388.00,388.00,1313900 02/14/19,NIRO,95.00,95.00,92.00,92.00,172700 02/14/19,NISP,910.00,910.00,900.00,900.00,22700 02/14/19,NOBU,1000.00,1000.00,995.00,995.00,5900 02/14/19,NRCA,426.00,432.00,414.00,426.00,312900 02/14/19,NUSA,100.00,105.00,98.00,101.00,53630700 02/14/19,NUSA-W,20.00,24.00,20.00,22.00,46216000 02/14/19,OASA,358.00,358.00,350.00,350.00,43200 02/14/19,OCAP,81.00,81.00,81.00,81.00,0 02/14/19,OKAS,177.00,177.00,168.00,168.00,1200 02/14/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 02/14/19,PADI,635.00,635.00,625.00,625.00,9200 02/14/19,PALM,298.00,298.00,278.00,278.00,6800 02/14/19,PANI,148.00,152.00,143.00,144.00,91100 02/14/19,PANR,406.00,408.00,404.00,404.00,1244800 02/14/19,PANS,1420.00,1420.00,1380.00,1400.00,137300 02/14/19,PBID,1080.00,1100.00,1050.00,1090.00,308100 02/14/19,PBRX,540.00,555.00,540.00,550.00,164200 02/14/19,PBSA,660.00,660.00,660.00,660.00,0 02/14/19,PCAR,4570.00,4570.00,4560.00,4560.00,7500 02/14/19,PDES,1330.00,1330.00,1330.00,1330.00,0 02/14/19,PEGE,189.00,189.00,189.00,189.00,500 02/14/19,PEHA,2200.00,2200.00,2110.00,2110.00,36400 02/14/19,PGAS,2370.00,2460.00,2340.00,2460.00,75976300 02/14/19,PGLI,220.00,220.00,220.00,220.00,2200 02/14/19,PICO,288.00,288.00,256.00,270.00,1700 02/14/19,PJAA,1280.00,1280.00,1280.00,1280.00,1100 02/14/19,PKPK,111.00,114.00,108.00,108.00,2587700 02/14/19,PLAS,50.00,50.00,50.00,50.00,0 02/14/19,PLIN,3600.00,3600.00,3600.00,3600.00,0 02/14/19,PNBN,1500.00,1530.00,1415.00,1470.00,23685400 02/14/19,PNBS,67.00,68.00,65.00,66.00,20447000 02/14/19,PNIN,1220.00,1245.00,1170.00,1175.00,3236300 02/14/19,PNLF,328.00,350.00,324.00,336.00,185401900 02/14/19,PNSE,560.00,645.00,560.00,645.00,600 02/14/19,POLA,1585.00,1585.00,1565.00,1580.00,25300 02/14/19,POLA-W,1000.00,1000.00,1000.00,1000.00,500 02/14/19,POLI,1200.00,1235.00,1130.00,1215.00,2900 02/14/19,POLL,1550.00,1550.00,1550.00,1550.00,200 02/14/19,POLY,171.00,175.00,170.00,170.00,3080500 02/14/19,POOL,4840.00,4900.00,4790.00,4800.00,35958000 02/14/19,POOL-W,4840.00,4010.00,4010.00,4010.00,0 02/14/19,PORT,550.00,550.00,550.00,550.00,100 02/14/19,POWR,890.00,1005.00,890.00,945.00,19597600 02/14/19,PPRE,360.00,366.00,354.00,362.00,5738800 02/14/19,PPRO,159.00,163.00,157.00,159.00,42236000 02/14/19,PRAS,189.00,194.00,186.00,194.00,332800 02/14/19,PRDA,2960.00,2980.00,2930.00,2940.00,271000 02/14/19,PRIM,498.00,500.00,486.00,486.00,6400 02/14/19,PRIM-W,47.00,47.00,46.00,46.00,27100 02/14/19,PSAB,206.00,206.00,198.00,198.00,2650300 02/14/19,PSDN,250.00,254.00,250.00,254.00,50100 02/14/19,PSKT,50.00,50.00,50.00,50.00,10500 02/14/19,PSKT-W,50.00,25.00,25.00,25.00,0 02/14/19,PSSI,172.00,176.00,171.00,172.00,2318200 02/14/19,PTBA,4150.00,4190.00,4020.00,4050.00,11820200 02/14/19,PTIS,266.00,266.00,266.00,266.00,0 02/14/19,PTPP,2080.00,2140.00,2050.00,2070.00,25981700 02/14/19,PTRO,1900.00,1920.00,1860.00,1860.00,558300 02/14/19,PTSN,1580.00,1625.00,1570.00,1580.00,1048600 02/14/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 02/14/19,PUDP,410.00,410.00,410.00,410.00,0 02/14/19,PWON,655.00,655.00,640.00,650.00,13398700 02/14/19,PYFA,178.00,178.00,178.00,178.00,400 02/14/19,PZZA,1115.00,1150.00,1070.00,1140.00,673900 02/14/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 02/14/19,R-LQ45X,1055.00,1058.00,1050.00,1050.00,13100 02/14/19,RAJA,368.00,378.00,360.00,360.00,1168200 02/14/19,RALS,1780.00,1820.00,1725.00,1810.00,14596700 02/14/19,RANC,350.00,350.00,350.00,350.00,0 02/14/19,RBMS,110.00,110.00,107.00,107.00,4579100 02/14/19,RDTX,6050.00,6050.00,6050.00,6050.00,0 02/14/19,RELI,238.00,238.00,202.00,218.00,4500 02/14/19,RICY,186.00,190.00,181.00,190.00,30600 02/14/19,RIGS,394.00,396.00,372.00,382.00,590900 02/14/19,RIMO,134.00,139.00,133.00,135.00,1100628300 02/14/19,RISE,505.00,520.00,498.00,500.00,2302700 02/14/19,RMBA,348.00,376.00,336.00,350.00,36600 02/14/19,RODA,438.00,438.00,438.00,438.00,100 02/14/19,ROTI,1205.00,1210.00,1195.00,1200.00,2409400 02/14/19,RUIS,242.00,242.00,242.00,242.00,100 02/14/19,SAFE,195.00,195.00,195.00,195.00,10700 02/14/19,SAME,550.00,560.00,545.00,550.00,1434500 02/14/19,SAPX,710.00,710.00,660.00,690.00,11300 02/14/19,SATU,120.00,120.00,117.00,118.00,2554900 02/14/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 02/14/19,SCCO,8650.00,8700.00,8650.00,8700.00,3600 02/14/19,SCMA,1760.00,1760.00,1725.00,1730.00,7679100 02/14/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 02/14/19,SDMU,64.00,65.00,61.00,63.00,7151300 02/14/19,SDPC,102.00,102.00,100.00,100.00,158000 02/14/19,SDRA,850.00,850.00,850.00,850.00,0 02/14/19,SGRO,2330.00,2340.00,2330.00,2340.00,12300 02/14/19,SHID,4800.00,4810.00,4770.00,4800.00,41300 02/14/19,SHIP,820.00,825.00,775.00,800.00,2024800 02/14/19,SIAP,83.00,83.00,83.00,83.00,0 02/14/19,SIDO,830.00,830.00,810.00,810.00,2272800 02/14/19,SILO,3890.00,4100.00,3690.00,3690.00,1461500 02/14/19,SIMA,320.00,330.00,320.00,330.00,76355900 02/14/19,SIMP,498.00,500.00,492.00,492.00,2207700 02/14/19,SIPD,920.00,945.00,915.00,945.00,2000 02/14/19,SKBM,416.00,416.00,414.00,414.00,300 02/14/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 02/14/19,SKRN,474.00,488.00,460.00,460.00,3185800 02/14/19,SKYB,170.00,170.00,170.00,170.00,10000 02/14/19,SMAR,4120.00,4120.00,4110.00,4110.00,15000 02/14/19,SMBR,1545.00,1555.00,1520.00,1540.00,229800 02/14/19,SMCB,2030.00,2040.00,2010.00,2010.00,12184600 02/14/19,SMDM,168.00,184.00,165.00,184.00,13200 02/14/19,SMDR,376.00,376.00,364.00,364.00,466400 02/14/19,SMGR,12650.00,12675.00,12200.00,12400.00,4466100 02/14/19,SMMA,7700.00,7700.00,7700.00,7700.00,0 02/14/19,SMMT,179.00,179.00,168.00,173.00,99600 02/14/19,SMRA,915.00,920.00,885.00,885.00,9854200 02/14/19,SMRU,472.00,472.00,464.00,464.00,99700 02/14/19,SMSM,1660.00,1680.00,1595.00,1660.00,5243300 02/14/19,SOCI,175.00,178.00,173.00,175.00,5077300 02/14/19,SONA,5650.00,5650.00,5650.00,5650.00,0 02/14/19,SOSS,488.00,600.00,474.00,494.00,421600 02/14/19,SOSS-W,31.00,39.00,31.00,36.00,32386800 02/14/19,SOTS,334.00,334.00,306.00,308.00,15000 02/14/19,SOTS-W,60.00,68.00,60.00,61.00,9900 02/14/19,SPMA,284.00,284.00,284.00,284.00,0 02/14/19,SPTO,965.00,1020.00,965.00,1020.00,17827200 02/14/19,SQMI,272.00,286.00,256.00,256.00,10983400 02/14/19,SRAJ,216.00,216.00,196.00,216.00,1800 02/14/19,SRIL,338.00,344.00,328.00,332.00,1212092400 02/14/19,SRSN,76.00,78.00,75.00,75.00,5682800 02/14/19,SRTG,3700.00,3700.00,3700.00,3700.00,1800 02/14/19,SSIA,560.00,575.00,555.00,570.00,16538900 02/14/19,SSMS,1160.00,1165.00,1150.00,1150.00,62165400 02/14/19,SSTM,354.00,394.00,354.00,394.00,2100 02/14/19,STAR,80.00,80.00,79.00,79.00,483600 02/14/19,STTP,3300.00,3300.00,3300.00,3300.00,0 02/14/19,SUGI,50.00,50.00,50.00,50.00,111800 02/14/19,SULI,100.00,101.00,98.00,98.00,1066700 02/14/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 02/14/19,SURE,2310.00,2400.00,2300.00,2400.00,79500 02/14/19,SWAT,126.00,128.00,124.00,124.00,2633100 02/14/19,TALF,272.00,296.00,272.00,296.00,200 02/14/19,TAMU,4560.00,4590.00,4550.00,4570.00,5523700 02/14/19,TARA,920.00,925.00,905.00,905.00,46039500 02/14/19,TAXI,90.00,90.00,90.00,90.00,0 02/14/19,TBIG,4600.00,4600.00,4500.00,4500.00,427500 02/14/19,TBLA,875.00,880.00,855.00,870.00,2668500 02/14/19,TBMS,900.00,900.00,900.00,900.00,0 02/14/19,TCID,16750.00,16750.00,16750.00,16750.00,0 02/14/19,TCPI,8925.00,8925.00,8925.00,8925.00,0 02/14/19,TDPM,286.00,286.00,268.00,282.00,20262300 02/14/19,TELE,800.00,830.00,800.00,820.00,228600 02/14/19,TFCO,685.00,685.00,685.00,685.00,0 02/14/19,TGKA,3610.00,3610.00,3610.00,3610.00,0 02/14/19,TGRA,815.00,815.00,805.00,815.00,28333600 02/14/19,TIFA,187.00,187.00,178.00,185.00,62400 02/14/19,TINS,1435.00,1475.00,1380.00,1435.00,77961900 02/14/19,TIRA,272.00,272.00,242.00,256.00,800 02/14/19,TIRT,82.00,82.00,77.00,77.00,30700 02/14/19,TKIM,12300.00,12375.00,11800.00,11800.00,2535400 02/14/19,TLKM,3790.00,3810.00,3740.00,3740.00,76939400 02/14/19,TMAS,800.00,800.00,800.00,800.00,10000 02/14/19,TMPI,50.00,50.00,50.00,50.00,0 02/14/19,TMPO,194.00,194.00,194.00,194.00,0 02/14/19,TNCA,332.00,332.00,300.00,308.00,163600 02/14/19,TOBA,1590.00,1590.00,1590.00,1590.00,2500 02/14/19,TOPS,800.00,805.00,785.00,795.00,1304900 02/14/19,TOTL,625.00,640.00,620.00,625.00,473100 02/14/19,TOTO,394.00,402.00,382.00,402.00,576700 02/14/19,TOWR,810.00,860.00,800.00,855.00,92413800 02/14/19,TPIA,5575.00,5625.00,5575.00,5625.00,2183800 02/14/19,TPMA,240.00,240.00,240.00,240.00,200 02/14/19,TRAM,189.00,191.00,182.00,183.00,389875200 02/14/19,TRAM-W,72.00,76.00,67.00,67.00,546400 02/14/19,TRIL,51.00,51.00,50.00,50.00,1801900 02/14/19,TRIM,130.00,130.00,130.00,130.00,6900 02/14/19,TRIO,236.00,236.00,236.00,236.00,0 02/14/19,TRIS,238.00,238.00,238.00,238.00,0 02/14/19,TRST,410.00,410.00,410.00,410.00,0 02/14/19,TRUK,127.00,127.00,124.00,124.00,1829400 02/14/19,TRUS,340.00,340.00,340.00,340.00,100 02/14/19,TSPC,1800.00,1850.00,1790.00,1800.00,1603800 02/14/19,TUGU,3250.00,3250.00,3250.00,3250.00,5000 02/14/19,TURI,1150.00,1150.00,1150.00,1150.00,100 02/14/19,ULTJ,1205.00,1220.00,1200.00,1205.00,157000 02/14/19,UNIC,4560.00,4560.00,4490.00,4490.00,400 02/14/19,UNIT,244.00,244.00,244.00,244.00,0 02/14/19,UNSP,137.00,139.00,128.00,128.00,3407900 02/14/19,UNTR,25250.00,25650.00,25250.00,25550.00,4397800 02/14/19,UNVR,49200.00,49200.00,48875.00,48875.00,1185700 02/14/19,URBN,1855.00,1855.00,1840.00,1840.00,203000 02/14/19,URBN-W,35.00,36.00,32.00,33.00,2637100 02/14/19,VICO,100.00,101.00,100.00,100.00,711600 02/14/19,VINS,101.00,101.00,97.00,97.00,7800 02/14/19,VINS-W,43.00,43.00,31.00,31.00,26300 02/14/19,VIVA,178.00,179.00,171.00,172.00,27282700 02/14/19,VOKS,274.00,280.00,272.00,274.00,3922600 02/14/19,VRNA,135.00,135.00,124.00,127.00,322800 02/14/19,WAPO,92.00,93.00,91.00,92.00,3724700 02/14/19,WEGE,306.00,320.00,302.00,318.00,26759500 02/14/19,WEHA,159.00,160.00,158.00,159.00,2018100 02/14/19,WICO,630.00,630.00,630.00,630.00,0 02/14/19,WIIM,342.00,394.00,340.00,384.00,98177400 02/14/19,WIKA,1725.00,1755.00,1710.00,1710.00,19807400 02/14/19,WINS,236.00,238.00,226.00,226.00,172500 02/14/19,WOMF,404.00,406.00,388.00,398.00,1184500 02/14/19,WOOD,730.00,730.00,700.00,705.00,9733800 02/14/19,WSBP,388.00,392.00,382.00,382.00,51219500 02/14/19,WSKT,1870.00,1890.00,1840.00,1865.00,69372700 02/14/19,WTON,460.00,470.00,452.00,452.00,23326300 02/14/19,XBLQ,508.00,508.00,508.00,508.00,0 02/14/19,XBNI,1125.00,1125.00,1125.00,1125.00,0 02/14/19,XCID,81.00,81.00,81.00,81.00,19500 02/14/19,XCIS,105.00,106.00,104.00,105.00,20200 02/14/19,XDIF,511.00,511.00,511.00,511.00,0 02/14/19,XIHD,520.00,520.00,512.00,512.00,46000 02/14/19,XIIC,1175.00,1175.00,1164.00,1164.00,700 02/14/19,XIIF,684.00,684.00,684.00,684.00,600 02/14/19,XIIT,570.00,570.00,566.00,566.00,13600 02/14/19,XIJI,719.00,720.00,719.00,720.00,1000 02/14/19,XIPI,166.00,166.00,166.00,166.00,500 02/14/19,XISB,398.00,398.00,398.00,398.00,0 02/14/19,XISC,780.00,780.00,780.00,780.00,2000 02/14/19,XISI,352.00,352.00,352.00,352.00,0 02/14/19,XISR,397.00,397.00,397.00,397.00,0 02/14/19,XMTS,544.00,544.00,544.00,544.00,0 02/14/19,XPDV,518.00,518.00,518.00,518.00,0 02/14/19,XPES,473.00,473.00,473.00,473.00,0 02/14/19,XPFT,565.00,565.00,565.00,565.00,0 02/14/19,XPID,561.00,561.00,561.00,561.00,0 02/14/19,XPLC,531.00,531.00,531.00,531.00,0 02/14/19,XPLQ,557.00,557.00,557.00,557.00,0 02/14/19,XPSG,470.00,470.00,470.00,470.00,0 02/14/19,XSBC,114.00,114.00,114.00,114.00,0 02/14/19,YELO,384.00,396.00,380.00,390.00,3401300 02/14/19,YELO-W,50.00,50.00,44.00,46.00,778600 02/14/19,YPAS,610.00,610.00,610.00,610.00,0 02/14/19,YULE,168.00,200.00,167.00,200.00,127200 02/14/19,ZBRA,50.00,50.00,50.00,50.00,0 02/14/19,ZINC,1960.00,2120.00,1960.00,2100.00,59001100 02/14/19,ZONE,480.00,480.00,470.00,476.00,567500