,,,,,, 03/13/19,AALI,12325.00,12625.00,12225.00,12600.00,497000 03/13/19,ABBA,95.00,96.00,89.00,90.00,15796300 03/13/19,ABDA,5500.00,5500.00,5500.00,5500.00,0 03/13/19,ABMM,2200.00,2200.00,2200.00,2200.00,0 03/13/19,ACES,1810.00,1830.00,1780.00,1810.00,8900300 03/13/19,ACST,1590.00,1590.00,1575.00,1590.00,266900 03/13/19,ADES,1035.00,1050.00,1000.00,1035.00,26100 03/13/19,ADHI,1530.00,1570.00,1530.00,1565.00,6831500 03/13/19,ADMF,10300.00,10500.00,10250.00,10475.00,366900 03/13/19,ADMG,344.00,348.00,342.00,346.00,576500 03/13/19,ADRO,1405.00,1450.00,1390.00,1440.00,137261700 03/13/19,AGII,580.00,580.00,570.00,575.00,135800 03/13/19,AGRO,326.00,326.00,318.00,322.00,3572200 03/13/19,AGRS,364.00,370.00,360.00,360.00,2700 03/13/19,AHAP,65.00,65.00,62.00,65.00,6000 03/13/19,AIMS,180.00,180.00,180.00,180.00,0 03/13/19,AISA,168.00,168.00,168.00,168.00,0 03/13/19,AKKU,50.00,50.00,50.00,50.00,5100 03/13/19,AKPI,590.00,590.00,590.00,590.00,600 03/13/19,AKRA,5300.00,5475.00,5225.00,5425.00,4852100 03/13/19,AKSI,388.00,400.00,358.00,390.00,4300 03/13/19,ALDO,372.00,384.00,364.00,374.00,1439400 03/13/19,ALKA,390.00,460.00,380.00,400.00,16600 03/13/19,ALMI,640.00,640.00,630.00,630.00,348700 03/13/19,ALTO,396.00,396.00,396.00,396.00,1000 03/13/19,AMAG,286.00,290.00,286.00,290.00,1500 03/13/19,AMFG,5225.00,5300.00,5225.00,5300.00,19300 03/13/19,AMIN,496.00,496.00,494.00,494.00,15000 03/13/19,AMRT,920.00,920.00,905.00,905.00,135500 03/13/19,ANDI,1565.00,1570.00,1530.00,1530.00,695900 03/13/19,ANJT,980.00,995.00,960.00,990.00,190600 03/13/19,ANTM,975.00,990.00,960.00,965.00,98820400 03/13/19,APEX,1200.00,1200.00,1200.00,1200.00,0 03/13/19,APIC,535.00,540.00,535.00,535.00,10302200 03/13/19,APIC-W,535.00,446.00,446.00,446.00,0 03/13/19,APII,187.00,208.00,166.00,180.00,40400 03/13/19,APLI,84.00,86.00,83.00,86.00,600 03/13/19,APLN,175.00,175.00,170.00,172.00,4633900 03/13/19,APOL,58.00,58.00,58.00,58.00,0 03/13/19,ARGO,825.00,825.00,825.00,825.00,0 03/13/19,ARII,800.00,800.00,800.00,800.00,20000 03/13/19,ARMY,336.00,336.00,324.00,336.00,508800 03/13/19,ARNA,482.00,490.00,450.00,478.00,1435200 03/13/19,ARTA,700.00,700.00,700.00,700.00,0 03/13/19,ARTI,50.00,50.00,50.00,50.00,16100 03/13/19,ARTO,163.00,163.00,163.00,163.00,200 03/13/19,ASBI,308.00,324.00,278.00,324.00,1700 03/13/19,ASDM,1090.00,1090.00,1090.00,1090.00,0 03/13/19,ASGR,1435.00,1455.00,1430.00,1455.00,66500 03/13/19,ASII,7100.00,7150.00,7100.00,7100.00,45372300 03/13/19,ASJT,280.00,280.00,280.00,280.00,0 03/13/19,ASMI,645.00,650.00,645.00,650.00,1637500 03/13/19,ASRI,304.00,306.00,300.00,304.00,5285400 03/13/19,ASRM,2100.00,2100.00,2100.00,2100.00,100 03/13/19,ASSA,885.00,900.00,840.00,870.00,12193700 03/13/19,ATIC,870.00,870.00,870.00,870.00,0 03/13/19,ATPK,194.00,194.00,194.00,194.00,0 03/13/19,AUTO,1620.00,1625.00,1615.00,1625.00,429300 03/13/19,BABP,50.00,50.00,50.00,50.00,1028500 03/13/19,BABP-W2,49.00,49.00,48.00,48.00,66400 03/13/19,BABP-W3,49.00,49.00,42.00,49.00,27000 03/13/19,BACA,260.00,260.00,260.00,260.00,2300 03/13/19,BACA-W2,260.00,100.00,100.00,100.00,0 03/13/19,BAJA,105.00,108.00,105.00,106.00,99000 03/13/19,BALI,1480.00,1480.00,1400.00,1400.00,1193400 03/13/19,BAPA,101.00,102.00,99.00,102.00,50000 03/13/19,BATA,555.00,555.00,555.00,555.00,200 03/13/19,BAYU,1890.00,1890.00,1890.00,1890.00,1000 03/13/19,BBCA,27250.00,27525.00,27250.00,27475.00,7201900 03/13/19,BBHI,165.00,167.00,164.00,164.00,302700 03/13/19,BBKP,364.00,370.00,362.00,366.00,5092300 03/13/19,BBLD,442.00,442.00,442.00,442.00,0 03/13/19,BBMD,1380.00,1380.00,1380.00,1380.00,0 03/13/19,BBNI,8575.00,8700.00,8525.00,8700.00,20965900 03/13/19,BBNP,2200.00,2200.00,2200.00,2200.00,0 03/13/19,BBRI,3800.00,3810.00,3780.00,3800.00,84077200 03/13/19,BBRM,50.00,50.00,50.00,50.00,6200 03/13/19,BBTN,2260.00,2320.00,2250.00,2300.00,9821800 03/13/19,BBYB,260.00,260.00,256.00,258.00,231300 03/13/19,BCAP,141.00,148.00,141.00,146.00,22700 03/13/19,BCIC,450.00,450.00,450.00,450.00,0 03/13/19,BCIP,87.00,89.00,86.00,87.00,4731500 03/13/19,BDMN,7500.00,7725.00,7500.00,7700.00,1182100 03/13/19,BEEF,197.00,198.00,193.00,193.00,2752400 03/13/19,BEEF-W,37.00,38.00,35.00,37.00,361600 03/13/19,BEKS,50.00,50.00,50.00,50.00,19500 03/13/19,BELL,238.00,238.00,236.00,236.00,382800 03/13/19,BEST,240.00,240.00,232.00,238.00,3484900 03/13/19,BFIN,610.00,610.00,605.00,610.00,66300 03/13/19,BGTG,90.00,90.00,85.00,86.00,4323400 03/13/19,BHIT,80.00,81.00,79.00,79.00,10611100 03/13/19,BIKA,250.00,252.00,250.00,252.00,200 03/13/19,BIMA,53.00,55.00,52.00,53.00,162600 03/13/19,BINA,670.00,700.00,670.00,700.00,777300 03/13/19,BIPI,50.00,50.00,50.00,50.00,53800 03/13/19,BIPP,80.00,80.00,80.00,80.00,100 03/13/19,BIPP-W2,80.00,1.00,1.00,1.00,0 03/13/19,BIRD,2990.00,3000.00,2980.00,2990.00,148100 03/13/19,BISI,1425.00,1430.00,1400.00,1425.00,483600 03/13/19,BJBR,1980.00,2040.00,1900.00,1960.00,11305200 03/13/19,BJTM,650.00,655.00,635.00,635.00,20416900 03/13/19,BKDP,59.00,65.00,58.00,60.00,690400 03/13/19,BKSL,111.00,114.00,109.00,110.00,90361000 03/13/19,BKSL-W,30.00,31.00,29.00,30.00,2453700 03/13/19,BKSW,170.00,198.00,165.00,172.00,51100 03/13/19,BLTA,196.00,196.00,196.00,196.00,0 03/13/19,BLTZ,4950.00,4950.00,4950.00,4950.00,0 03/13/19,BMAS,338.00,338.00,320.00,326.00,2300 03/13/19,BMRI,6800.00,6800.00,6650.00,6725.00,41050300 03/13/19,BMSR,140.00,140.00,140.00,140.00,31100 03/13/19,BMTR,350.00,362.00,340.00,340.00,20402500 03/13/19,BNBA,298.00,300.00,298.00,300.00,49600 03/13/19,BNBR,50.00,50.00,50.00,50.00,2000 03/13/19,BNGA,1120.00,1130.00,1090.00,1115.00,2632500 03/13/19,BNII,270.00,282.00,268.00,274.00,3756800 03/13/19,BNLI,1080.00,1130.00,1070.00,1110.00,103777100 03/13/19,BOGA,705.00,710.00,705.00,705.00,3629200 03/13/19,BOGA-W,705.00,520.00,520.00,520.00,0 03/13/19,BOLT,910.00,915.00,910.00,915.00,101200 03/13/19,BORN,50.00,50.00,50.00,50.00,0 03/13/19,BOSS,2040.00,2050.00,2030.00,2050.00,1513800 03/13/19,BPFI,650.00,650.00,650.00,650.00,0 03/13/19,BPII,6500.00,6500.00,6500.00,6500.00,0 03/13/19,BPTR,73.00,77.00,73.00,76.00,22600 03/13/19,BRAM,7750.00,7750.00,7750.00,7750.00,0 03/13/19,BRIS,535.00,540.00,530.00,535.00,2973900 03/13/19,BRMS,50.00,50.00,50.00,50.00,371800 03/13/19,BRNA,1145.00,1145.00,1120.00,1120.00,26600 03/13/19,BRPT,3000.00,3040.00,2990.00,3020.00,9916000 03/13/19,BRPT-W,1005.00,1115.00,1005.00,1115.00,10800 03/13/19,BSDE,1355.00,1365.00,1345.00,1365.00,9267000 03/13/19,BSIM,570.00,570.00,550.00,560.00,31200 03/13/19,BSIM-W3,100.00,100.00,80.00,90.00,300 03/13/19,BSSR,2440.00,2450.00,2440.00,2450.00,25400 03/13/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 03/13/19,BTEK,124.00,130.00,119.00,128.00,19213400 03/13/19,BTEL,50.00,50.00,50.00,50.00,5200 03/13/19,BTON,252.00,260.00,252.00,258.00,372900 03/13/19,BTPN,3660.00,3680.00,3600.00,3660.00,33400 03/13/19,BTPS,2140.00,2140.00,2090.00,2110.00,25258400 03/13/19,BUDI,103.00,103.00,102.00,102.00,247400 03/13/19,BUKK,2000.00,2000.00,1980.00,2000.00,26700 03/13/19,BULL,156.00,161.00,152.00,155.00,31076300 03/13/19,BULL-W,70.00,70.00,60.00,63.00,890000 03/13/19,BULL-W2,23.00,23.00,19.00,20.00,5525000 03/13/19,BUMI,132.00,133.00,128.00,129.00,120235600 03/13/19,BUVA,148.00,153.00,148.00,151.00,17367800 03/13/19,BVIC,173.00,173.00,168.00,172.00,299300 03/13/19,BWPT,162.00,166.00,160.00,165.00,15851400 03/13/19,BYAN,18600.00,18600.00,18600.00,18600.00,500 03/13/19,CAKK,162.00,166.00,157.00,157.00,1845200 03/13/19,CAKK-W,35.00,35.00,32.00,34.00,3096400 03/13/19,CAMP,590.00,725.00,580.00,715.00,33564600 03/13/19,CANI,187.00,228.00,187.00,228.00,1200 03/13/19,CARS,2560.00,2620.00,2560.00,2610.00,7400900 03/13/19,CASA,304.00,306.00,304.00,304.00,2408200 03/13/19,CASA-W,266.00,266.00,142.00,146.00,1200 03/13/19,CASS,690.00,720.00,690.00,715.00,10200 03/13/19,CEKA,1000.00,1000.00,995.00,1000.00,1600 03/13/19,CENT,88.00,88.00,86.00,86.00,325900 03/13/19,CFIN,356.00,360.00,340.00,340.00,2250500 03/13/19,CINT,294.00,294.00,294.00,294.00,0 03/13/19,CITA,1475.00,1475.00,1465.00,1465.00,1100 03/13/19,CITY,362.00,362.00,358.00,360.00,11400 03/13/19,CITY-W,135.00,135.00,135.00,135.00,2000 03/13/19,CKRA,76.00,76.00,76.00,76.00,0 03/13/19,CLAY,2900.00,3150.00,2790.00,3150.00,1053500 03/13/19,CLEO,278.00,280.00,276.00,276.00,5552700 03/13/19,CLPI,685.00,685.00,665.00,675.00,92300 03/13/19,CMNP,1370.00,1370.00,1210.00,1210.00,903200 03/13/19,CMPP,222.00,236.00,222.00,234.00,417100 03/13/19,CNKO,50.00,50.00,50.00,50.00,5000 03/13/19,CNTB,250.00,250.00,250.00,250.00,0 03/13/19,CNTX,520.00,520.00,520.00,520.00,400 03/13/19,COWL,294.00,298.00,286.00,290.00,3099400 03/13/19,CPIN,7075.00,7300.00,6950.00,7300.00,3580900 03/13/19,CPRO,50.00,50.00,50.00,50.00,71800 03/13/19,CSAP,640.00,640.00,640.00,640.00,0 03/13/19,CSIS,170.00,181.00,165.00,170.00,89612600 03/13/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 03/13/19,CTRA,870.00,880.00,860.00,870.00,7785100 03/13/19,CTTH,109.00,112.00,109.00,109.00,201300 03/13/19,DART,292.00,292.00,292.00,292.00,200 03/13/19,DAYA,210.00,210.00,210.00,210.00,0 03/13/19,DEAL,1180.00,1185.00,1120.00,1145.00,65005100 03/13/19,DEAL-W,940.00,995.00,920.00,950.00,11705700 03/13/19,DEFI,1705.00,1730.00,1680.00,1725.00,12000 03/13/19,DEWA,50.00,50.00,50.00,50.00,165000 03/13/19,DFAM,815.00,835.00,815.00,820.00,616300 03/13/19,DFAM-W,815.00,630.00,630.00,630.00,0 03/13/19,DGIK,50.00,50.00,50.00,50.00,5100 03/13/19,DIGI,1700.00,1740.00,1695.00,1740.00,57600 03/13/19,DILD,318.00,326.00,316.00,318.00,1044000 03/13/19,DIVA,3060.00,3060.00,3030.00,3040.00,807300 03/13/19,DKFT,248.00,248.00,238.00,248.00,127400 03/13/19,DLTA,6725.00,6750.00,6550.00,6700.00,2500 03/13/19,DMAS,232.00,238.00,228.00,236.00,17470100 03/13/19,DNAR,304.00,304.00,304.00,304.00,200 03/13/19,DNET,3260.00,3260.00,3260.00,3260.00,3400 03/13/19,DOID,560.00,575.00,560.00,565.00,7475500 03/13/19,DPNS,310.00,318.00,310.00,310.00,800 03/13/19,DPUM,128.00,138.00,127.00,127.00,196500 03/13/19,DSFI,126.00,128.00,122.00,123.00,7625300 03/13/19,DSNG,398.00,400.00,398.00,398.00,382900 03/13/19,DSSA,14525.00,14525.00,14525.00,14525.00,0 03/13/19,DUCK,1420.00,1420.00,1385.00,1385.00,82500 03/13/19,DUTI,4100.00,4100.00,4100.00,4100.00,0 03/13/19,DVLA,2260.00,2260.00,2260.00,2260.00,2300 03/13/19,DWGL,100.00,103.00,98.00,101.00,184800 03/13/19,DWGL-W,24.00,25.00,23.00,24.00,651300 03/13/19,DYAN,88.00,88.00,86.00,86.00,1792800 03/13/19,ECII,995.00,995.00,990.00,995.00,11700 03/13/19,EKAD,840.00,850.00,800.00,840.00,159400 03/13/19,ELSA,374.00,376.00,370.00,376.00,15990100 03/13/19,ELTY,50.00,50.00,50.00,50.00,10700 03/13/19,EMDE,240.00,242.00,238.00,242.00,60500 03/13/19,EMTK,8400.00,8400.00,8400.00,8400.00,0 03/13/19,ENRG,70.00,70.00,67.00,67.00,30991500 03/13/19,EPMT,2170.00,2170.00,2170.00,2170.00,0 03/13/19,ERAA,2000.00,2020.00,1985.00,2010.00,10607700 03/13/19,ERTX,120.00,120.00,120.00,120.00,0 03/13/19,ESSA,350.00,358.00,338.00,350.00,18358700 03/13/19,ESTI,95.00,98.00,91.00,94.00,3507400 03/13/19,ETWA,82.00,82.00,80.00,80.00,300 03/13/19,EXCL,2520.00,2670.00,2480.00,2550.00,40698500 03/13/19,FAST,1675.00,1675.00,1675.00,1675.00,100 03/13/19,FASW,8175.00,8175.00,7900.00,8000.00,55500 03/13/19,FILM,800.00,815.00,795.00,795.00,14653700 03/13/19,FINN,51.00,51.00,50.00,51.00,9000000 03/13/19,FIRE,6925.00,6925.00,6875.00,6875.00,2257200 03/13/19,FIRE-W,6925.00,6050.00,6050.00,6050.00,0 03/13/19,FISH,3300.00,3380.00,2900.00,3360.00,6400 03/13/19,FMII,700.00,700.00,700.00,700.00,23900 03/13/19,FOOD,220.00,222.00,212.00,212.00,3880400 03/13/19,FORU,104.00,104.00,104.00,104.00,100 03/13/19,FORZ,850.00,855.00,850.00,855.00,24032300 03/13/19,FORZ-W,850.00,500.00,500.00,500.00,0 03/13/19,FPNI,152.00,155.00,151.00,152.00,399700 03/13/19,FREN,294.00,330.00,294.00,330.00,272740800 03/13/19,FREN-W,131.00,164.00,129.00,164.00,17070600 03/13/19,GAMA,71.00,84.00,60.00,77.00,113975400 03/13/19,GDST,98.00,100.00,98.00,98.00,57000 03/13/19,GDYR,2290.00,2290.00,2290.00,2290.00,0 03/13/19,GEMA,332.00,334.00,330.00,334.00,38000 03/13/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 03/13/19,GGRM,91600.00,92800.00,91500.00,91550.00,438300 03/13/19,GHON,1085.00,1310.00,1085.00,1310.00,16900 03/13/19,GIAA,590.00,615.00,565.00,600.00,43553200 03/13/19,GJTL,685.00,715.00,680.00,715.00,4947600 03/13/19,GLOB,352.00,394.00,352.00,380.00,11700 03/13/19,GMCW,860.00,860.00,860.00,860.00,0 03/13/19,GMFI,300.00,304.00,294.00,298.00,31617000 03/13/19,GMTD,17700.00,17700.00,17700.00,17700.00,100 03/13/19,GOLD,565.00,565.00,462.00,530.00,2300 03/13/19,GOLL,50.00,50.00,50.00,50.00,0 03/13/19,GOOD,1800.00,1800.00,1775.00,1780.00,72600 03/13/19,GPRA,100.00,101.00,98.00,101.00,627400 03/13/19,GREN,328.00,328.00,328.00,328.00,0 03/13/19,GSMF,121.00,124.00,106.00,124.00,473500 03/13/19,GTBO,234.00,238.00,232.00,238.00,28900 03/13/19,GWSA,164.00,170.00,164.00,164.00,1500 03/13/19,GZCO,53.00,54.00,52.00,53.00,4614300 03/13/19,HADE,50.00,50.00,50.00,50.00,82600 03/13/19,HDFA,161.00,161.00,161.00,161.00,100 03/13/19,HDTX,112.00,112.00,112.00,112.00,0 03/13/19,HEAL,3360.00,3360.00,3300.00,3310.00,68200 03/13/19,HELI,130.00,130.00,126.00,128.00,919300 03/13/19,HELI-W,20.00,20.00,19.00,19.00,202400 03/13/19,HERO,980.00,1000.00,950.00,1000.00,18800 03/13/19,HEXA,3060.00,3150.00,2990.00,3020.00,47800 03/13/19,HITS,640.00,665.00,640.00,655.00,350500 03/13/19,HKMU,356.00,364.00,356.00,360.00,13547800 03/13/19,HMSP,3820.00,3850.00,3810.00,3840.00,17183600 03/13/19,HOKI,605.00,610.00,595.00,600.00,16261900 03/13/19,HOKI-W,600.00,600.00,600.00,600.00,900 03/13/19,HOME,94.00,96.00,93.00,95.00,7535200 03/13/19,HOTL,99.00,103.00,98.00,101.00,5297500 03/13/19,HRTA,256.00,256.00,252.00,254.00,196600 03/13/19,HRUM,1470.00,1490.00,1465.00,1480.00,1897600 03/13/19,IATA,50.00,50.00,50.00,50.00,0 03/13/19,IBFN,260.00,292.00,258.00,264.00,51200 03/13/19,IBFN-W,28.00,55.00,27.00,44.00,1174400 03/13/19,IBST,8500.00,8500.00,8500.00,8500.00,0 03/13/19,ICBP,10250.00,10400.00,10250.00,10375.00,3219600 03/13/19,ICON,100.00,100.00,95.00,96.00,6400 03/13/19,IDPR,850.00,850.00,850.00,850.00,0 03/13/19,IGAR,380.00,394.00,368.00,370.00,62500 03/13/19,IIKP,189.00,192.00,188.00,191.00,506560100 03/13/19,IKAI,192.00,208.00,183.00,196.00,492066600 03/13/19,IKBI,300.00,310.00,300.00,300.00,17100 03/13/19,IMAS,2860.00,2960.00,2800.00,2840.00,479000 03/13/19,IMJS,695.00,715.00,690.00,710.00,2312500 03/13/19,IMPC,910.00,915.00,880.00,895.00,218300 03/13/19,INAF,5000.00,5025.00,4960.00,5025.00,47600 03/13/19,INAI,448.00,448.00,434.00,434.00,69200 03/13/19,INCF,364.00,384.00,360.00,384.00,1400 03/13/19,INCI,560.00,570.00,560.00,570.00,7600 03/13/19,INCO,3590.00,3650.00,3570.00,3590.00,5828900 03/13/19,INDF,7075.00,7200.00,7000.00,7175.00,5830500 03/13/19,INDR,6100.00,6200.00,6075.00,6075.00,14600 03/13/19,INDS,2100.00,2110.00,2100.00,2100.00,24000 03/13/19,INDX,82.00,88.00,75.00,84.00,13000 03/13/19,INDY,2060.00,2120.00,2020.00,2120.00,18874700 03/13/19,INKP,9525.00,9550.00,8775.00,8950.00,14470200 03/13/19,INPC,78.00,79.00,76.00,76.00,413800 03/13/19,INPC-W,11.00,11.00,9.00,9.00,2220400 03/13/19,INPP,950.00,950.00,750.00,895.00,70500 03/13/19,INPS,3150.00,3160.00,3140.00,3150.00,330600 03/13/19,INRU,820.00,820.00,820.00,820.00,0 03/13/19,INTA,478.00,480.00,478.00,478.00,3300 03/13/19,INTA-W,478.00,258.00,258.00,258.00,0 03/13/19,INTD,160.00,161.00,160.00,161.00,1900 03/13/19,INTP,18600.00,19000.00,18600.00,18650.00,652800 03/13/19,IPCC,1405.00,1405.00,1390.00,1400.00,162900 03/13/19,IPCM,400.00,406.00,400.00,406.00,556400 03/13/19,IPOL,94.00,95.00,93.00,94.00,63000 03/13/19,ISAT,2690.00,2860.00,2680.00,2800.00,10469500 03/13/19,ISSP,112.00,112.00,107.00,107.00,10188100 03/13/19,ITMA,735.00,780.00,735.00,780.00,400 03/13/19,ITMG,22800.00,23300.00,22800.00,23300.00,1866700 03/13/19,ITTG,82.00,82.00,82.00,82.00,0 03/13/19,JAWA,138.00,140.00,138.00,140.00,1300 03/13/19,JAYA,284.00,294.00,282.00,290.00,21749500 03/13/19,JAYA-W,38.00,41.00,38.00,38.00,4230800 03/13/19,JECC,6400.00,6400.00,6400.00,6400.00,0 03/13/19,JGLE,50.00,50.00,50.00,50.00,5000 03/13/19,JIHD,500.00,500.00,500.00,500.00,5200 03/13/19,JKON,316.00,316.00,314.00,316.00,10300 03/13/19,JKSW,63.00,63.00,57.00,60.00,317200 03/13/19,JMAS,825.00,865.00,820.00,865.00,600 03/13/19,JPFA,2210.00,2400.00,2170.00,2400.00,123526900 03/13/19,JRPT,600.00,600.00,585.00,585.00,1696800 03/13/19,JSKY,1050.00,1050.00,1010.00,1045.00,1533300 03/13/19,JSMR,5025.00,5100.00,4990.00,5050.00,3492000 03/13/19,JSPT,1090.00,1090.00,1090.00,1090.00,5000 03/13/19,JTPE,655.00,655.00,650.00,650.00,464300 03/13/19,KAEF,2980.00,3040.00,2950.00,2970.00,1738800 03/13/19,KARW,91.00,91.00,86.00,89.00,134100 03/13/19,KBLI,326.00,330.00,310.00,318.00,13241900 03/13/19,KBLM,258.00,258.00,232.00,240.00,8600 03/13/19,KBLV,474.00,474.00,474.00,474.00,600 03/13/19,KBRI,50.00,50.00,50.00,50.00,5100 03/13/19,KDSI,900.00,900.00,900.00,900.00,0 03/13/19,KIAS,100.00,100.00,100.00,100.00,0 03/13/19,KICI,290.00,310.00,288.00,310.00,29100 03/13/19,KIJA,242.00,250.00,238.00,250.00,20276300 03/13/19,KINO,2420.00,2440.00,2340.00,2400.00,174600 03/13/19,KIOS,1510.00,1510.00,1510.00,1510.00,0 03/13/19,KIOS-W,1800.00,1800.00,1800.00,1800.00,0 03/13/19,KKGI,328.00,328.00,318.00,328.00,90400 03/13/19,KLBF,1520.00,1530.00,1495.00,1510.00,8067700 03/13/19,KMTR,368.00,378.00,368.00,370.00,375700 03/13/19,KOBX,187.00,189.00,183.00,184.00,106300 03/13/19,KOIN,322.00,322.00,234.00,264.00,16900 03/13/19,KONI,336.00,356.00,314.00,340.00,2200 03/13/19,KOPI,650.00,650.00,645.00,650.00,46000 03/13/19,KPAL,260.00,264.00,254.00,264.00,34300 03/13/19,KPAL-W,142.00,159.00,130.00,146.00,19900 03/13/19,KPAS,178.00,179.00,174.00,175.00,20087100 03/13/19,KPAS-W,48.00,48.00,46.00,46.00,221400 03/13/19,KPIG,128.00,128.00,127.00,128.00,136300 03/13/19,KRAH,2470.00,2470.00,2470.00,2470.00,7200 03/13/19,KRAS,472.00,474.00,464.00,468.00,8056600 03/13/19,KREN,620.00,625.00,610.00,610.00,81416000 03/13/19,LAND,1100.00,1250.00,1050.00,1050.00,446100 03/13/19,LAPD,50.00,50.00,50.00,50.00,5100 03/13/19,LCGP,127.00,127.00,119.00,119.00,7286100 03/13/19,LCKM,326.00,326.00,320.00,326.00,14900 03/13/19,LEAD,75.00,77.00,72.00,74.00,44547400 03/13/19,LINK,4260.00,4270.00,4250.00,4260.00,4000 03/13/19,LION,630.00,630.00,630.00,630.00,0 03/13/19,LMAS,56.00,58.00,56.00,58.00,8100 03/13/19,LMPI,145.00,149.00,145.00,149.00,30700 03/13/19,LMSH,575.00,575.00,570.00,570.00,500 03/13/19,LPCK,2000.00,2020.00,1910.00,1920.00,2843100 03/13/19,LPGI,2900.00,2900.00,2900.00,2900.00,0 03/13/19,LPIN,855.00,855.00,855.00,855.00,0 03/13/19,LPKR,258.00,260.00,248.00,256.00,63373000 03/13/19,LPLI,166.00,166.00,143.00,156.00,14000 03/13/19,LPPF,3460.00,3570.00,3420.00,3450.00,23628400 03/13/19,LPPS,101.00,105.00,100.00,102.00,605900 03/13/19,LRNA,110.00,113.00,106.00,112.00,2156100 03/13/19,LRNA-W,11.00,11.00,10.00,11.00,61700 03/13/19,LSIP,1225.00,1265.00,1225.00,1245.00,7489900 03/13/19,LTLS,610.00,610.00,605.00,605.00,30100 03/13/19,LUCK,640.00,640.00,630.00,640.00,27300 03/13/19,MABA,55.00,55.00,52.00,53.00,964716900 03/13/19,MAGP,50.00,50.00,50.00,50.00,5200 03/13/19,MAIN,1425.00,1520.00,1415.00,1505.00,6248400 03/13/19,MAMI,126.00,126.00,119.00,122.00,143251100 03/13/19,MAMIP,126.00,600.00,600.00,600.00,0 03/13/19,MAPA,6275.00,6275.00,6100.00,6100.00,500 03/13/19,MAPB,1855.00,1855.00,1855.00,1855.00,0 03/13/19,MAPI,1065.00,1085.00,1055.00,1080.00,5449100 03/13/19,MARI,260.00,264.00,258.00,260.00,6280100 03/13/19,MARK,494.00,500.00,494.00,498.00,2877600 03/13/19,MASA,815.00,815.00,810.00,810.00,2845800 03/13/19,MAYA,7075.00,7075.00,7075.00,7075.00,100 03/13/19,MBAP,2940.00,2960.00,2900.00,2950.00,211400 03/13/19,MBSS,580.00,585.00,575.00,575.00,437500 03/13/19,MBTO,156.00,156.00,156.00,156.00,0 03/13/19,MCAS,3760.00,3770.00,3740.00,3770.00,1554200 03/13/19,MCOR,156.00,158.00,155.00,156.00,1029700 03/13/19,MDIA,130.00,135.00,124.00,130.00,23400 03/13/19,MDKA,3500.00,3500.00,3470.00,3490.00,11700 03/13/19,MDKI,240.00,250.00,240.00,250.00,500 03/13/19,MDLN,254.00,254.00,250.00,254.00,1118000 03/13/19,MDRN,50.00,50.00,50.00,50.00,9000 03/13/19,MEDC,860.00,880.00,855.00,865.00,13419600 03/13/19,MEDC-W,282.00,288.00,274.00,278.00,847200 03/13/19,MEGA,5950.00,5950.00,5950.00,5950.00,200 03/13/19,MERK,3890.00,4020.00,3890.00,4010.00,320700 03/13/19,META,204.00,204.00,200.00,204.00,113500 03/13/19,MFIN,1000.00,1000.00,995.00,995.00,45900 03/13/19,MFMI,790.00,790.00,790.00,790.00,100 03/13/19,MGNA,50.00,51.00,50.00,50.00,1196500 03/13/19,MGRO,935.00,935.00,925.00,925.00,3271200 03/13/19,MICE,428.00,428.00,428.00,428.00,100 03/13/19,MIDI,1070.00,1070.00,1070.00,1070.00,100 03/13/19,MIKA,1925.00,1940.00,1910.00,1930.00,2523000 03/13/19,MINA,635.00,645.00,635.00,640.00,2480400 03/13/19,MIRA,50.00,50.00,50.00,50.00,5200 03/13/19,MITI,51.00,51.00,51.00,51.00,0 03/13/19,MKNT,168.00,170.00,165.00,165.00,784100 03/13/19,MKPI,16975.00,16975.00,16975.00,16975.00,0 03/13/19,MLBI,18250.00,18250.00,18250.00,18250.00,93800 03/13/19,MLIA,1340.00,1390.00,1340.00,1385.00,1682000 03/13/19,MLPL,116.00,122.00,116.00,118.00,7888000 03/13/19,MLPT,885.00,885.00,885.00,885.00,0 03/13/19,MMLP,432.00,456.00,406.00,456.00,109800 03/13/19,MNCN,825.00,845.00,815.00,825.00,13192200 03/13/19,MOLI,1170.00,1170.00,1160.00,1170.00,21800 03/13/19,MPMX,1125.00,1165.00,1110.00,1125.00,5574000 03/13/19,MPOW,108.00,108.00,108.00,108.00,600 03/13/19,MPPA,240.00,264.00,240.00,250.00,7607100 03/13/19,MPRO,770.00,790.00,765.00,775.00,131500 03/13/19,MRAT,177.00,177.00,170.00,174.00,335000 03/13/19,MREI,5600.00,6125.00,5600.00,6125.00,600 03/13/19,MSIN,288.00,310.00,282.00,310.00,2084900 03/13/19,MSKY,995.00,1000.00,975.00,1000.00,109400 03/13/19,MTDL,1005.00,1025.00,975.00,1005.00,8791800 03/13/19,MTFN,50.00,50.00,50.00,50.00,0 03/13/19,MTLA,450.00,460.00,450.00,458.00,600 03/13/19,MTRA,376.00,376.00,376.00,376.00,143500 03/13/19,MTSM,248.00,252.00,192.00,230.00,27000 03/13/19,MTWI,66.00,67.00,65.00,66.00,28600 03/13/19,MYOH,1390.00,1390.00,1365.00,1380.00,129800 03/13/19,MYOR,2640.00,2640.00,2610.00,2640.00,1497200 03/13/19,MYRX,103.00,104.00,102.00,103.00,804842700 03/13/19,MYRXP,103.00,50.00,50.00,50.00,0 03/13/19,MYTX,89.00,91.00,85.00,91.00,27000 03/13/19,NAGA,264.00,268.00,254.00,262.00,251900 03/13/19,NASA,640.00,640.00,630.00,635.00,2679400 03/13/19,NASA-W,570.00,580.00,505.00,580.00,2100 03/13/19,NATO,700.00,745.00,685.00,725.00,17933300 03/13/19,NATO-W,424.00,448.00,424.00,446.00,30000 03/13/19,NELY,143.00,143.00,143.00,143.00,12300 03/13/19,NFCX,2430.00,2450.00,2430.00,2440.00,847600 03/13/19,NICK,183.00,192.00,173.00,192.00,900 03/13/19,NIKL,2930.00,3000.00,2900.00,2990.00,199700 03/13/19,NIPS,386.00,386.00,382.00,382.00,1550600 03/13/19,NIRO,102.00,102.00,101.00,101.00,219100 03/13/19,NISP,895.00,895.00,885.00,890.00,159000 03/13/19,NOBU,990.00,990.00,985.00,985.00,200 03/13/19,NRCA,414.00,420.00,414.00,414.00,36900 03/13/19,NUSA,97.00,98.00,91.00,96.00,1136364900 03/13/19,NUSA-W,19.00,20.00,18.00,20.00,17615200 03/13/19,OASA,258.00,288.00,258.00,288.00,1600 03/13/19,OCAP,1410.00,1725.00,1410.00,1725.00,7200 03/13/19,OKAS,166.00,166.00,164.00,165.00,46300 03/13/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 03/13/19,PADI,660.00,665.00,655.00,660.00,1123500 03/13/19,PALM,262.00,264.00,262.00,264.00,200 03/13/19,PANI,131.00,131.00,119.00,120.00,1267600 03/13/19,PANR,400.00,402.00,400.00,402.00,1255200 03/13/19,PANS,1390.00,1400.00,1390.00,1400.00,11900 03/13/19,PBID,1095.00,1095.00,1070.00,1095.00,26600 03/13/19,PBRX,540.00,550.00,540.00,550.00,174700 03/13/19,PBSA,695.00,695.00,660.00,695.00,600 03/13/19,PCAR,4540.00,4540.00,4540.00,4540.00,6100 03/13/19,PDES,1330.00,1330.00,1330.00,1330.00,0 03/13/19,PEGE,179.00,179.00,179.00,179.00,100 03/13/19,PEHA,2230.00,2250.00,2160.00,2180.00,30800 03/13/19,PGAS,2360.00,2420.00,2350.00,2390.00,50343500 03/13/19,PGLI,290.00,290.00,290.00,290.00,100 03/13/19,PICO,300.00,300.00,246.00,280.00,4200 03/13/19,PJAA,1400.00,1400.00,1400.00,1400.00,8300 03/13/19,PKPK,102.00,104.00,100.00,101.00,231000 03/13/19,PLAS,50.00,50.00,50.00,50.00,0 03/13/19,PLIN,3770.00,3770.00,3770.00,3770.00,0 03/13/19,PNBN,1500.00,1560.00,1490.00,1525.00,7805300 03/13/19,PNBS,65.00,66.00,63.00,64.00,6016000 03/13/19,PNIN,1190.00,1265.00,1180.00,1200.00,2143800 03/13/19,PNLF,406.00,432.00,402.00,428.00,66862800 03/13/19,PNSE,700.00,700.00,700.00,700.00,0 03/13/19,POLA,1395.00,1395.00,1385.00,1395.00,12300 03/13/19,POLA-W,710.00,900.00,710.00,720.00,5100 03/13/19,POLI,1085.00,1165.00,1085.00,1150.00,5200 03/13/19,POLL,1415.00,1600.00,1415.00,1600.00,500 03/13/19,POLY,171.00,177.00,170.00,171.00,5237900 03/13/19,POOL,4250.00,4280.00,4180.00,4180.00,42559000 03/13/19,POOL-W,4250.00,4010.00,4010.00,4010.00,0 03/13/19,PORT,550.00,550.00,550.00,550.00,0 03/13/19,POWR,950.00,950.00,935.00,945.00,1310100 03/13/19,PPRE,382.00,382.00,376.00,380.00,4430100 03/13/19,PPRO,159.00,160.00,157.00,159.00,27819900 03/13/19,PRAS,181.00,185.00,177.00,185.00,56400 03/13/19,PRDA,2730.00,2820.00,2720.00,2820.00,10400 03/13/19,PRIM,474.00,490.00,474.00,488.00,7800 03/13/19,PRIM-W,474.00,46.00,46.00,46.00,0 03/13/19,PSAB,194.00,197.00,194.00,195.00,199200 03/13/19,PSDN,214.00,214.00,214.00,214.00,2600 03/13/19,PSKT,50.00,50.00,50.00,50.00,42700 03/13/19,PSKT-W,50.00,25.00,25.00,25.00,0 03/13/19,PSSI,171.00,175.00,170.00,171.00,3520400 03/13/19,PTBA,4040.00,4040.00,4010.00,4020.00,10591800 03/13/19,PTIS,276.00,276.00,276.00,276.00,0 03/13/19,PTPP,1960.00,2070.00,1945.00,2060.00,19962100 03/13/19,PTRO,1885.00,1900.00,1870.00,1900.00,269700 03/13/19,PTSN,1555.00,1560.00,1530.00,1530.00,361200 03/13/19,PTSP,7275.00,7275.00,7275.00,7275.00,20000 03/13/19,PUDP,438.00,458.00,426.00,426.00,400 03/13/19,PWON,635.00,640.00,625.00,630.00,34856500 03/13/19,PYFA,180.00,180.00,180.00,180.00,900 03/13/19,PZZA,1190.00,1190.00,1155.00,1160.00,1347300 03/13/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 03/13/19,R-LQ45X,1038.00,1039.00,1038.00,1039.00,15500 03/13/19,RAJA,306.00,340.00,302.00,312.00,2243200 03/13/19,RALS,1755.00,1865.00,1745.00,1825.00,22199600 03/13/19,RANC,404.00,404.00,402.00,402.00,11100 03/13/19,RBMS,103.00,103.00,99.00,101.00,3512400 03/13/19,RDTX,7975.00,7975.00,7800.00,7800.00,900 03/13/19,RELI,200.00,216.00,200.00,216.00,12100 03/13/19,RICY,193.00,195.00,186.00,192.00,25600 03/13/19,RIGS,320.00,322.00,306.00,314.00,39400 03/13/19,RIMO,134.00,134.00,132.00,134.00,709462600 03/13/19,RISE,494.00,496.00,492.00,494.00,1826900 03/13/19,RMBA,400.00,400.00,380.00,390.00,6300 03/13/19,RODA,386.00,386.00,366.00,378.00,2310600 03/13/19,ROTI,1225.00,1225.00,1210.00,1220.00,127600 03/13/19,RUIS,240.00,240.00,240.00,240.00,0 03/13/19,SAFE,200.00,200.00,200.00,200.00,0 03/13/19,SAME,565.00,570.00,560.00,565.00,1514400 03/13/19,SAPX,660.00,660.00,660.00,660.00,0 03/13/19,SATU,124.00,124.00,120.00,121.00,347400 03/13/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 03/13/19,SCCO,9100.00,9100.00,9100.00,9100.00,300 03/13/19,SCMA,1795.00,1800.00,1755.00,1790.00,6614000 03/13/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 03/13/19,SDMU,57.00,64.00,55.00,58.00,5685400 03/13/19,SDPC,105.00,106.00,105.00,106.00,10500 03/13/19,SDRA,850.00,850.00,850.00,850.00,0 03/13/19,SGRO,2340.00,2340.00,2300.00,2320.00,32600 03/13/19,SHID,4370.00,4370.00,4370.00,4370.00,100 03/13/19,SHIP,795.00,800.00,775.00,785.00,1349600 03/13/19,SIAP,83.00,83.00,83.00,83.00,0 03/13/19,SIDO,1005.00,1020.00,1005.00,1005.00,1759200 03/13/19,SILO,3230.00,3280.00,3230.00,3230.00,174900 03/13/19,SIMA,394.00,490.00,392.00,394.00,205470200 03/13/19,SIMP,470.00,474.00,466.00,468.00,996000 03/13/19,SIPD,870.00,870.00,850.00,850.00,7000 03/13/19,SKBM,478.00,478.00,400.00,406.00,7500 03/13/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 03/13/19,SKRN,458.00,460.00,456.00,458.00,1272800 03/13/19,SKYB,264.00,264.00,264.00,264.00,5400 03/13/19,SMAR,4110.00,4110.00,4110.00,4110.00,10000 03/13/19,SMBR,1345.00,1380.00,1325.00,1380.00,438400 03/13/19,SMCB,2040.00,2050.00,2030.00,2030.00,22265600 03/13/19,SMDM,156.00,156.00,156.00,156.00,3200 03/13/19,SMDR,340.00,348.00,340.00,346.00,486700 03/13/19,SMGR,12350.00,12825.00,12325.00,12700.00,3253800 03/13/19,SMMA,7150.00,8000.00,7150.00,8000.00,228000 03/13/19,SMMT,168.00,168.00,166.00,166.00,12300 03/13/19,SMRA,845.00,875.00,845.00,870.00,4915500 03/13/19,SMRU,454.00,454.00,450.00,450.00,70400 03/13/19,SMSM,1530.00,1545.00,1510.00,1530.00,4105500 03/13/19,SOCI,159.00,161.00,151.00,157.00,8419600 03/13/19,SONA,5650.00,5650.00,5650.00,5650.00,0 03/13/19,SOSS,438.00,438.00,404.00,434.00,2800 03/13/19,SOSS-W,38.00,39.00,30.00,37.00,339300 03/13/19,SOTS,304.00,304.00,274.00,274.00,12900 03/13/19,SOTS-W,71.00,84.00,70.00,73.00,77000 03/13/19,SPMA,268.00,268.00,262.00,262.00,10700 03/13/19,SPTO,970.00,1000.00,970.00,990.00,10149300 03/13/19,SQMI,294.00,294.00,286.00,288.00,5283400 03/13/19,SRAJ,208.00,208.00,196.00,206.00,26400 03/13/19,SRIL,340.00,340.00,338.00,340.00,6778800 03/13/19,SRSN,69.00,72.00,68.00,72.00,6692900 03/13/19,SRTG,3870.00,3870.00,3810.00,3810.00,600 03/13/19,SSIA,580.00,580.00,565.00,580.00,25016000 03/13/19,SSMS,1035.00,1045.00,1030.00,1035.00,140109400 03/13/19,SSTM,360.00,380.00,360.00,380.00,2100 03/13/19,STAR,75.00,99.00,74.00,98.00,36304200 03/13/19,STTP,3300.00,3300.00,3300.00,3300.00,0 03/13/19,SUGI,50.00,50.00,50.00,50.00,0 03/13/19,SULI,99.00,100.00,97.00,99.00,110700 03/13/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 03/13/19,SURE,2480.00,2500.00,2480.00,2500.00,4900 03/13/19,SWAT,121.00,127.00,120.00,121.00,2297000 03/13/19,TALF,284.00,284.00,284.00,284.00,0 03/13/19,TAMU,4610.00,4620.00,4530.00,4530.00,5619300 03/13/19,TARA,800.00,810.00,800.00,805.00,41341900 03/13/19,TAXI,90.00,90.00,90.00,90.00,0 03/13/19,TBIG,3750.00,3770.00,3600.00,3610.00,4238200 03/13/19,TBLA,810.00,830.00,805.00,820.00,2876600 03/13/19,TBMS,905.00,905.00,905.00,905.00,2000 03/13/19,TCID,16700.00,16700.00,16700.00,16700.00,300 03/13/19,TCPI,6150.00,6600.00,4820.00,5000.00,3487700 03/13/19,TDPM,290.00,292.00,286.00,292.00,18861100 03/13/19,TELE,825.00,825.00,800.00,800.00,1500 03/13/19,TFCO,600.00,600.00,600.00,600.00,1000 03/13/19,TGKA,3660.00,3660.00,3660.00,3660.00,0 03/13/19,TGRA,830.00,830.00,810.00,820.00,21628700 03/13/19,TIFA,180.00,180.00,167.00,169.00,132800 03/13/19,TINS,1290.00,1330.00,1260.00,1280.00,48581300 03/13/19,TIRA,236.00,240.00,222.00,236.00,1300 03/13/19,TIRT,76.00,82.00,67.00,74.00,462000 03/13/19,TKIM,10175.00,10200.00,9700.00,9825.00,2251200 03/13/19,TLKM,3730.00,3770.00,3700.00,3730.00,86683100 03/13/19,TMAS,680.00,685.00,650.00,670.00,648100 03/13/19,TMPI,50.00,50.00,50.00,50.00,0 03/13/19,TMPO,182.00,182.00,182.00,182.00,100 03/13/19,TNCA,318.00,336.00,300.00,324.00,175800 03/13/19,TOBA,1595.00,1595.00,1595.00,1595.00,900 03/13/19,TOPS,765.00,765.00,745.00,765.00,3038400 03/13/19,TOTL,620.00,625.00,615.00,625.00,416400 03/13/19,TOTO,404.00,406.00,396.00,400.00,260200 03/13/19,TOWR,800.00,810.00,795.00,800.00,26487000 03/13/19,TPIA,5575.00,5600.00,5500.00,5525.00,1762200 03/13/19,TPMA,262.00,270.00,262.00,270.00,33600 03/13/19,TRAM,140.00,146.00,135.00,136.00,1025181700 03/13/19,TRAM-W,63.00,65.00,55.00,62.00,424900 03/13/19,TRIL,50.00,50.00,50.00,50.00,7500 03/13/19,TRIM,138.00,139.00,133.00,139.00,11100 03/13/19,TRIO,228.00,228.00,228.00,228.00,0 03/13/19,TRIS,246.00,246.00,244.00,244.00,4500 03/13/19,TRST,400.00,400.00,400.00,400.00,0 03/13/19,TRUK,118.00,132.00,117.00,119.00,33793300 03/13/19,TRUS,358.00,358.00,358.00,358.00,100 03/13/19,TSPC,1680.00,1710.00,1675.00,1700.00,596500 03/13/19,TUGU,2800.00,2820.00,2160.00,2820.00,5178000 03/13/19,TURI,1175.00,1175.00,1175.00,1175.00,300 03/13/19,ULTJ,1225.00,1250.00,1220.00,1225.00,512900 03/13/19,UNIC,4400.00,4420.00,4310.00,4420.00,3400 03/13/19,UNIT,240.00,240.00,240.00,240.00,100 03/13/19,UNSP,124.00,126.00,123.00,125.00,98700 03/13/19,UNTR,26000.00,26475.00,26000.00,26100.00,3118200 03/13/19,UNVR,49000.00,49950.00,48800.00,49950.00,1780900 03/13/19,URBN,1805.00,1805.00,1800.00,1805.00,49200 03/13/19,URBN-W,28.00,30.00,28.00,29.00,534500 03/13/19,VICO,104.00,104.00,101.00,103.00,829000 03/13/19,VINS,101.00,101.00,98.00,101.00,300 03/13/19,VINS-W,34.00,36.00,32.00,33.00,78900 03/13/19,VIVA,146.00,149.00,140.00,142.00,8907000 03/13/19,VOKS,344.00,348.00,328.00,328.00,3961000 03/13/19,VRNA,136.00,136.00,136.00,136.00,0 03/13/19,WAPO,92.00,96.00,92.00,92.00,5978400 03/13/19,WEGE,370.00,384.00,364.00,380.00,75669500 03/13/19,WEHA,150.00,154.00,149.00,150.00,2113700 03/13/19,WICO,520.00,520.00,520.00,520.00,196100 03/13/19,WIIM,272.00,282.00,272.00,276.00,6800500 03/13/19,WIKA,1810.00,1875.00,1810.00,1875.00,22665500 03/13/19,WINS,232.00,234.00,224.00,224.00,2600 03/13/19,WOMF,366.00,370.00,360.00,366.00,1298200 03/13/19,WOOD,885.00,920.00,840.00,875.00,39990000 03/13/19,WSBP,380.00,384.00,380.00,382.00,57812000 03/13/19,WSKT,1895.00,1960.00,1890.00,1940.00,55298300 03/13/19,WTON,565.00,585.00,555.00,565.00,46932400 03/13/19,XBID,555.00,555.00,555.00,555.00,0 03/13/19,XBLQ,500.00,500.00,500.00,500.00,0 03/13/19,XBNI,1114.00,1114.00,1114.00,1114.00,0 03/13/19,XCID,75.00,75.00,74.00,74.00,26500 03/13/19,XCIS,105.00,105.00,104.00,104.00,55000 03/13/19,XDIF,511.00,511.00,511.00,511.00,0 03/13/19,XIHD,503.00,503.00,503.00,503.00,0 03/13/19,XIIC,1122.00,1122.00,1122.00,1122.00,900 03/13/19,XIIF,657.00,659.00,657.00,659.00,1700 03/13/19,XIIT,555.00,555.00,552.00,552.00,4900 03/13/19,XIJI,709.00,709.00,701.00,702.00,10300 03/13/19,XIPI,171.00,171.00,171.00,171.00,0 03/13/19,XISB,398.00,398.00,398.00,398.00,0 03/13/19,XISC,750.00,750.00,750.00,750.00,100 03/13/19,XISI,340.00,340.00,340.00,340.00,200 03/13/19,XISR,387.00,387.00,387.00,387.00,5300 03/13/19,XMTS,531.00,531.00,531.00,531.00,0 03/13/19,XPDV,491.00,491.00,491.00,491.00,0 03/13/19,XPES,461.00,461.00,461.00,461.00,0 03/13/19,XPFT,545.00,545.00,545.00,545.00,0 03/13/19,XPID,545.00,545.00,545.00,545.00,0 03/13/19,XPLC,514.00,514.00,514.00,514.00,0 03/13/19,XPLQ,545.00,545.00,545.00,545.00,0 03/13/19,XPSG,463.00,463.00,463.00,463.00,0 03/13/19,XSBC,111.00,111.00,111.00,111.00,1500 03/13/19,YELO,320.00,320.00,290.00,292.00,1366800 03/13/19,YELO-W,39.00,39.00,35.00,36.00,196200 03/13/19,YPAS,510.00,510.00,510.00,510.00,100 03/13/19,YULE,194.00,194.00,172.00,175.00,1400 03/13/19,ZBRA,50.00,50.00,50.00,50.00,0 03/13/19,ZINC,2450.00,2460.00,2400.00,2410.00,41420800 03/13/19,ZONE,515.00,520.00,500.00,515.00,218700