,,,,,, 03/14/19,AALI,12600.00,12600.00,12400.00,12500.00,223200 03/14/19,ABBA,93.00,96.00,90.00,94.00,13006500 03/14/19,ABDA,5550.00,5600.00,5550.00,5600.00,1500 03/14/19,ABMM,2200.00,2200.00,2200.00,2200.00,0 03/14/19,ACES,1810.00,1810.00,1765.00,1810.00,12337600 03/14/19,ACST,1590.00,1655.00,1560.00,1580.00,510600 03/14/19,ADES,1040.00,1040.00,1010.00,1035.00,26700 03/14/19,ADHI,1570.00,1585.00,1555.00,1560.00,7384800 03/14/19,ADMF,10500.00,10575.00,10375.00,10575.00,190000 03/14/19,ADMG,342.00,348.00,342.00,348.00,763300 03/14/19,ADRO,1450.00,1480.00,1430.00,1455.00,75987700 03/14/19,AGII,575.00,580.00,565.00,575.00,246000 03/14/19,AGRO,322.00,324.00,318.00,322.00,1583900 03/14/19,AGRS,360.00,360.00,356.00,360.00,12500 03/14/19,AHAP,68.00,68.00,65.00,65.00,1100 03/14/19,AIMS,180.00,180.00,180.00,180.00,0 03/14/19,AISA,168.00,168.00,168.00,168.00,0 03/14/19,AKKU,50.00,50.00,50.00,50.00,100 03/14/19,AKPI,590.00,590.00,590.00,590.00,0 03/14/19,AKRA,5425.00,5475.00,5300.00,5300.00,5540300 03/14/19,AKSI,390.00,390.00,368.00,370.00,4800 03/14/19,ALDO,380.00,400.00,372.00,380.00,2986900 03/14/19,ALKA,408.00,450.00,400.00,400.00,13200 03/14/19,ALMI,630.00,640.00,630.00,635.00,128500 03/14/19,ALTO,396.00,396.00,396.00,396.00,2000 03/14/19,AMAG,274.00,300.00,272.00,292.00,400 03/14/19,AMFG,5300.00,5300.00,5175.00,5300.00,500 03/14/19,AMIN,476.00,496.00,454.00,496.00,61800 03/14/19,AMRT,910.00,915.00,895.00,900.00,113400 03/14/19,ANDI,1505.00,1530.00,1495.00,1530.00,112300 03/14/19,ANJT,970.00,990.00,955.00,985.00,138900 03/14/19,ANTM,975.00,975.00,960.00,965.00,65563000 03/14/19,APEX,1000.00,1080.00,980.00,980.00,4100 03/14/19,APIC,540.00,540.00,535.00,535.00,11309100 03/14/19,APIC-W,540.00,446.00,446.00,446.00,0 03/14/19,APII,170.00,218.00,160.00,218.00,3600 03/14/19,APLI,85.00,87.00,85.00,86.00,1200 03/14/19,APLN,174.00,176.00,172.00,176.00,5541000 03/14/19,APOL,58.00,58.00,58.00,58.00,0 03/14/19,ARGO,825.00,825.00,825.00,825.00,0 03/14/19,ARII,800.00,800.00,780.00,795.00,3200 03/14/19,ARMY,336.00,336.00,324.00,330.00,4277600 03/14/19,ARNA,478.00,500.00,472.00,492.00,226400 03/14/19,ARTA,700.00,700.00,700.00,700.00,0 03/14/19,ARTI,50.00,50.00,50.00,50.00,400 03/14/19,ARTO,163.00,169.00,157.00,157.00,14100 03/14/19,ASBI,304.00,316.00,290.00,312.00,1300 03/14/19,ASDM,1090.00,1090.00,1090.00,1090.00,0 03/14/19,ASGR,1455.00,1465.00,1440.00,1445.00,228200 03/14/19,ASII,7125.00,7275.00,7125.00,7275.00,40158700 03/14/19,ASJT,280.00,290.00,280.00,290.00,1200 03/14/19,ASMI,650.00,650.00,645.00,645.00,1872000 03/14/19,ASRI,304.00,308.00,304.00,308.00,3397600 03/14/19,ASRM,2300.00,2300.00,2300.00,2300.00,100 03/14/19,ASSA,870.00,895.00,850.00,875.00,8672700 03/14/19,ATIC,870.00,870.00,870.00,870.00,100 03/14/19,ATPK,194.00,194.00,194.00,194.00,0 03/14/19,AUTO,1625.00,1635.00,1625.00,1630.00,744000 03/14/19,BABP,50.00,50.00,50.00,50.00,256100 03/14/19,BABP-W2,43.00,43.00,42.00,42.00,17900 03/14/19,BABP-W3,49.00,49.00,32.00,49.00,13500 03/14/19,BACA,280.00,280.00,270.00,270.00,2300 03/14/19,BACA-W2,280.00,100.00,100.00,100.00,0 03/14/19,BAJA,106.00,107.00,106.00,107.00,23000 03/14/19,BALI,1400.00,1400.00,1205.00,1310.00,3158300 03/14/19,BAPA,104.00,104.00,100.00,101.00,42100 03/14/19,BATA,555.00,555.00,550.00,550.00,44600 03/14/19,BAYU,1840.00,1885.00,1800.00,1885.00,6700 03/14/19,BBCA,27250.00,27475.00,27250.00,27400.00,11123300 03/14/19,BBHI,159.00,168.00,159.00,166.00,158400 03/14/19,BBKP,364.00,370.00,364.00,368.00,5071900 03/14/19,BBLD,442.00,442.00,442.00,442.00,0 03/14/19,BBMD,1380.00,1380.00,1380.00,1380.00,0 03/14/19,BBNI,8725.00,8900.00,8675.00,8850.00,11803700 03/14/19,BBNP,2200.00,2200.00,2200.00,2200.00,0 03/14/19,BBRI,3780.00,3870.00,3780.00,3870.00,138244200 03/14/19,BBRM,50.00,50.00,50.00,50.00,100100 03/14/19,BBTN,2320.00,2410.00,2310.00,2400.00,37214800 03/14/19,BBYB,264.00,264.00,258.00,262.00,288900 03/14/19,BCAP,146.00,147.00,137.00,146.00,107600 03/14/19,BCIC,450.00,450.00,450.00,450.00,0 03/14/19,BCIP,87.00,91.00,87.00,88.00,13244300 03/14/19,BDMN,7725.00,7750.00,7500.00,7625.00,1472000 03/14/19,BEEF,196.00,198.00,193.00,193.00,2885300 03/14/19,BEEF-W,38.00,39.00,36.00,36.00,818500 03/14/19,BEKS,50.00,50.00,50.00,50.00,70100 03/14/19,BELL,238.00,238.00,238.00,238.00,396700 03/14/19,BEST,238.00,244.00,236.00,242.00,7811400 03/14/19,BFIN,645.00,645.00,585.00,610.00,5077900 03/14/19,BGTG,89.00,89.00,86.00,86.00,2753000 03/14/19,BHIT,79.00,83.00,79.00,81.00,15945100 03/14/19,BIKA,254.00,254.00,254.00,254.00,100 03/14/19,BIMA,55.00,57.00,51.00,53.00,166600 03/14/19,BINA,700.00,725.00,700.00,720.00,780000 03/14/19,BIPI,50.00,50.00,50.00,50.00,416600 03/14/19,BIPP,74.00,80.00,71.00,80.00,17800 03/14/19,BIPP-W2,74.00,1.00,1.00,1.00,0 03/14/19,BIRD,2990.00,3000.00,2980.00,2990.00,29300 03/14/19,BISI,1415.00,1425.00,1405.00,1420.00,56300 03/14/19,BJBR,1960.00,2040.00,1930.00,1995.00,9966500 03/14/19,BJTM,635.00,655.00,630.00,635.00,43550300 03/14/19,BKDP,60.00,60.00,59.00,60.00,134300 03/14/19,BKSL,110.00,112.00,109.00,111.00,69622900 03/14/19,BKSL-W,31.00,32.00,29.00,31.00,1215700 03/14/19,BKSW,190.00,190.00,170.00,171.00,10700 03/14/19,BLTA,196.00,196.00,196.00,196.00,0 03/14/19,BLTZ,4950.00,4950.00,4950.00,4950.00,0 03/14/19,BMAS,342.00,342.00,310.00,316.00,6400 03/14/19,BMRI,6800.00,6950.00,6725.00,6925.00,29036700 03/14/19,BMSR,140.00,150.00,140.00,140.00,19900 03/14/19,BMTR,348.00,356.00,340.00,350.00,14316000 03/14/19,BNBA,300.00,300.00,296.00,296.00,26900 03/14/19,BNBR,50.00,50.00,50.00,50.00,24000 03/14/19,BNGA,1120.00,1150.00,1120.00,1125.00,1821100 03/14/19,BNII,280.00,300.00,274.00,286.00,8557200 03/14/19,BNLI,1115.00,1135.00,1075.00,1100.00,83014600 03/14/19,BOGA,705.00,710.00,705.00,710.00,5603900 03/14/19,BOGA-W,705.00,520.00,520.00,520.00,0 03/14/19,BOLT,910.00,915.00,910.00,915.00,108900 03/14/19,BORN,50.00,50.00,50.00,50.00,0 03/14/19,BOSS,2050.00,2050.00,2010.00,2040.00,1559000 03/14/19,BPFI,650.00,650.00,650.00,650.00,0 03/14/19,BPII,6500.00,6500.00,6500.00,6500.00,0 03/14/19,BPTR,69.00,77.00,69.00,74.00,102600 03/14/19,BRAM,7750.00,7750.00,7750.00,7750.00,0 03/14/19,BRIS,535.00,540.00,530.00,540.00,1707400 03/14/19,BRMS,50.00,50.00,50.00,50.00,371400 03/14/19,BRNA,1125.00,1125.00,1125.00,1125.00,200 03/14/19,BRPT,3010.00,3160.00,3000.00,3150.00,23688500 03/14/19,BRPT-W,1105.00,1300.00,1105.00,1300.00,46300 03/14/19,BSDE,1370.00,1370.00,1345.00,1355.00,4818600 03/14/19,BSIM,550.00,560.00,550.00,555.00,58500 03/14/19,BSIM-W3,100.00,100.00,71.00,97.00,40800 03/14/19,BSSR,2350.00,2450.00,2350.00,2450.00,4400 03/14/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 03/14/19,BTEK,128.00,128.00,119.00,123.00,1918500 03/14/19,BTEL,50.00,50.00,50.00,50.00,0 03/14/19,BTON,258.00,262.00,254.00,260.00,357800 03/14/19,BTPN,3660.00,3700.00,3590.00,3680.00,16600 03/14/19,BTPS,2110.00,2140.00,2110.00,2130.00,46731200 03/14/19,BUDI,103.00,104.00,102.00,104.00,353500 03/14/19,BUKK,2000.00,2000.00,2000.00,2000.00,15000 03/14/19,BULL,155.00,167.00,155.00,166.00,65539500 03/14/19,BULL-W,66.00,75.00,66.00,70.00,263800 03/14/19,BULL-W2,21.00,23.00,20.00,22.00,8604100 03/14/19,BUMI,130.00,134.00,127.00,130.00,237810400 03/14/19,BUVA,151.00,156.00,150.00,155.00,18718700 03/14/19,BVIC,170.00,178.00,166.00,171.00,177000 03/14/19,BWPT,165.00,169.00,162.00,162.00,5809800 03/14/19,BYAN,18500.00,19000.00,18500.00,19000.00,900 03/14/19,CAKK,152.00,165.00,152.00,162.00,2340500 03/14/19,CAKK-W,33.00,33.00,31.00,32.00,3715700 03/14/19,CAMP,720.00,750.00,675.00,730.00,40682300 03/14/19,CANI,248.00,248.00,190.00,196.00,29700 03/14/19,CARS,2610.00,2640.00,2610.00,2620.00,2997400 03/14/19,CASA,304.00,308.00,304.00,306.00,8195700 03/14/19,CASA-W,304.00,146.00,146.00,146.00,0 03/14/19,CASS,690.00,710.00,690.00,710.00,10200 03/14/19,CEKA,995.00,1010.00,995.00,1010.00,2000 03/14/19,CENT,86.00,88.00,86.00,86.00,853600 03/14/19,CFIN,340.00,350.00,340.00,350.00,71700 03/14/19,CINT,280.00,282.00,280.00,280.00,3000 03/14/19,CITA,1465.00,1600.00,1465.00,1475.00,6500 03/14/19,CITY,360.00,360.00,358.00,360.00,12300 03/14/19,CITY-W,154.00,154.00,133.00,146.00,5000 03/14/19,CKRA,76.00,76.00,76.00,76.00,0 03/14/19,CLAY,3200.00,3270.00,3150.00,3270.00,456200 03/14/19,CLEO,276.00,280.00,276.00,278.00,11663400 03/14/19,CLPI,675.00,675.00,675.00,675.00,2000 03/14/19,CMNP,1220.00,1260.00,1195.00,1230.00,607400 03/14/19,CMPP,242.00,242.00,222.00,230.00,399600 03/14/19,CNKO,50.00,50.00,50.00,50.00,1000000 03/14/19,CNTB,250.00,250.00,250.00,250.00,0 03/14/19,CNTX,520.00,520.00,520.00,520.00,200 03/14/19,COWL,290.00,294.00,290.00,294.00,338500 03/14/19,CPIN,7300.00,7650.00,7250.00,7550.00,9832400 03/14/19,CPRO,50.00,50.00,50.00,50.00,27200 03/14/19,CSAP,600.00,640.00,600.00,625.00,1700 03/14/19,CSIS,171.00,172.00,160.00,164.00,32327000 03/14/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 03/14/19,CTRA,870.00,895.00,870.00,890.00,19378300 03/14/19,CTTH,112.00,112.00,109.00,110.00,79200 03/14/19,DART,278.00,278.00,278.00,278.00,200 03/14/19,DAYA,210.00,210.00,210.00,210.00,0 03/14/19,DEAL,1150.00,1185.00,1115.00,1180.00,67313200 03/14/19,DEAL-W,950.00,975.00,950.00,970.00,3074400 03/14/19,DEFI,1725.00,1810.00,1675.00,1810.00,14900 03/14/19,DEWA,50.00,50.00,50.00,50.00,1000 03/14/19,DFAM,820.00,830.00,815.00,815.00,647800 03/14/19,DFAM-W,820.00,630.00,630.00,630.00,0 03/14/19,DGIK,50.00,50.00,50.00,50.00,0 03/14/19,DIGI,1700.00,1740.00,1695.00,1695.00,44100 03/14/19,DILD,318.00,330.00,318.00,330.00,4589500 03/14/19,DIVA,3040.00,3040.00,3030.00,3030.00,816500 03/14/19,DKFT,248.00,248.00,240.00,246.00,134800 03/14/19,DLTA,6700.00,6700.00,6550.00,6650.00,3500 03/14/19,DMAS,238.00,244.00,234.00,236.00,29523000 03/14/19,DNAR,308.00,308.00,308.00,308.00,500 03/14/19,DNET,3200.00,3260.00,3200.00,3260.00,2800 03/14/19,DOID,570.00,590.00,570.00,585.00,27617300 03/14/19,DPNS,310.00,310.00,310.00,310.00,0 03/14/19,DPUM,128.00,131.00,127.00,129.00,95400 03/14/19,DSFI,124.00,125.00,123.00,123.00,1034700 03/14/19,DSNG,398.00,398.00,392.00,394.00,404500 03/14/19,DSSA,14525.00,14525.00,14525.00,14525.00,0 03/14/19,DUCK,1370.00,1395.00,1350.00,1370.00,90000 03/14/19,DUTI,4100.00,4100.00,4100.00,4100.00,0 03/14/19,DVLA,2260.00,2260.00,2150.00,2240.00,2400 03/14/19,DWGL,101.00,101.00,94.00,95.00,593800 03/14/19,DWGL-W,24.00,24.00,22.00,24.00,1230000 03/14/19,DYAN,86.00,87.00,86.00,86.00,903000 03/14/19,ECII,905.00,995.00,900.00,995.00,119600 03/14/19,EKAD,845.00,845.00,810.00,840.00,67200 03/14/19,ELSA,380.00,390.00,378.00,382.00,79723800 03/14/19,ELTY,50.00,50.00,50.00,50.00,100 03/14/19,EMDE,240.00,242.00,238.00,242.00,51500 03/14/19,EMTK,8000.00,8000.00,8000.00,8000.00,2400 03/14/19,ENRG,69.00,72.00,68.00,71.00,90371400 03/14/19,EPMT,2170.00,2170.00,2170.00,2170.00,0 03/14/19,ERAA,2020.00,2100.00,2000.00,2080.00,21549200 03/14/19,ERTX,128.00,128.00,126.00,126.00,400 03/14/19,ESSA,352.00,384.00,352.00,380.00,49786000 03/14/19,ESTI,94.00,95.00,92.00,93.00,1524200 03/14/19,ETWA,78.00,84.00,75.00,82.00,2900 03/14/19,EXCL,2550.00,2580.00,2500.00,2550.00,12390300 03/14/19,FAST,1675.00,1680.00,1675.00,1680.00,5000 03/14/19,FASW,8125.00,8175.00,8125.00,8150.00,22300 03/14/19,FILM,810.00,815.00,795.00,810.00,15861300 03/14/19,FINN,51.00,54.00,51.00,53.00,44381900 03/14/19,FIRE,6875.00,6875.00,6825.00,6825.00,5864500 03/14/19,FIRE-W,6875.00,6050.00,6050.00,6050.00,0 03/14/19,FISH,3000.00,3290.00,2870.00,3220.00,10700 03/14/19,FMII,700.00,700.00,700.00,700.00,21400 03/14/19,FOOD,212.00,224.00,212.00,214.00,1278100 03/14/19,FORU,99.00,104.00,99.00,101.00,26700 03/14/19,FORZ,855.00,865.00,855.00,860.00,14514100 03/14/19,FORZ-W,855.00,500.00,500.00,500.00,0 03/14/19,FPNI,152.00,154.00,151.00,152.00,386200 03/14/19,FREN,332.00,350.00,326.00,342.00,452377000 03/14/19,FREN-W,168.00,199.00,166.00,178.00,39098000 03/14/19,GAMA,77.00,90.00,72.00,83.00,126524500 03/14/19,GDST,98.00,98.00,96.00,98.00,211700 03/14/19,GDYR,2100.00,2100.00,2090.00,2100.00,700 03/14/19,GEMA,338.00,338.00,322.00,330.00,82300 03/14/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 03/14/19,GGRM,91600.00,92000.00,90600.00,90825.00,393200 03/14/19,GHON,1310.00,1595.00,1260.00,1300.00,4700 03/14/19,GIAA,595.00,610.00,575.00,580.00,36467700 03/14/19,GJTL,715.00,720.00,700.00,710.00,1760000 03/14/19,GLOB,380.00,390.00,380.00,390.00,1900 03/14/19,GMCW,860.00,860.00,860.00,860.00,0 03/14/19,GMFI,300.00,300.00,294.00,294.00,13243600 03/14/19,GMTD,17650.00,17650.00,17650.00,17650.00,100 03/14/19,GOLD,450.00,490.00,450.00,456.00,26100 03/14/19,GOLL,50.00,50.00,50.00,50.00,0 03/14/19,GOOD,1780.00,1800.00,1775.00,1775.00,61300 03/14/19,GPRA,101.00,101.00,99.00,100.00,198900 03/14/19,GREN,328.00,328.00,328.00,328.00,0 03/14/19,GSMF,124.00,126.00,116.00,119.00,11800 03/14/19,GTBO,250.00,250.00,230.00,238.00,6300 03/14/19,GWSA,166.00,170.00,165.00,168.00,32300 03/14/19,GZCO,53.00,54.00,52.00,53.00,4711000 03/14/19,HADE,50.00,50.00,50.00,50.00,0 03/14/19,HDFA,160.00,161.00,160.00,161.00,1100 03/14/19,HDTX,118.00,120.00,118.00,118.00,4100 03/14/19,HEAL,3340.00,3350.00,3290.00,3340.00,207100 03/14/19,HELI,126.00,130.00,126.00,126.00,49500 03/14/19,HELI-W,19.00,19.00,18.00,18.00,458500 03/14/19,HERO,975.00,1000.00,965.00,1000.00,500 03/14/19,HEXA,3030.00,3080.00,3000.00,3020.00,108900 03/14/19,HITS,655.00,670.00,650.00,650.00,122400 03/14/19,HKMU,360.00,364.00,358.00,358.00,15226800 03/14/19,HMSP,3840.00,3850.00,3770.00,3800.00,7672300 03/14/19,HOKI,605.00,610.00,595.00,595.00,20015500 03/14/19,HOKI-W,595.00,595.00,595.00,595.00,200 03/14/19,HOME,94.00,96.00,94.00,95.00,5255800 03/14/19,HOTL,100.00,100.00,99.00,100.00,2565400 03/14/19,HRTA,258.00,260.00,254.00,254.00,377600 03/14/19,HRUM,1480.00,1500.00,1470.00,1485.00,2169500 03/14/19,IATA,50.00,50.00,50.00,50.00,0 03/14/19,IBFN,264.00,270.00,264.00,264.00,5800 03/14/19,IBFN-W,44.00,57.00,37.00,43.00,402800 03/14/19,IBST,8500.00,8500.00,8500.00,8500.00,0 03/14/19,ICBP,10350.00,10425.00,10350.00,10400.00,6249700 03/14/19,ICON,100.00,100.00,96.00,96.00,113400 03/14/19,IDPR,850.00,850.00,850.00,850.00,0 03/14/19,IGAR,380.00,390.00,370.00,390.00,27700 03/14/19,IIKP,192.00,195.00,190.00,190.00,434155200 03/14/19,IKAI,196.00,204.00,190.00,192.00,265608500 03/14/19,IKBI,300.00,320.00,300.00,310.00,32100 03/14/19,IMAS,2840.00,2950.00,2820.00,2940.00,526100 03/14/19,IMJS,710.00,740.00,710.00,740.00,5617800 03/14/19,IMPC,895.00,900.00,875.00,900.00,282000 03/14/19,INAF,5025.00,5025.00,5000.00,5000.00,16200 03/14/19,INAI,434.00,442.00,430.00,442.00,42000 03/14/19,INCF,364.00,368.00,364.00,368.00,200 03/14/19,INCI,580.00,590.00,570.00,575.00,2200 03/14/19,INCO,3630.00,3630.00,3580.00,3580.00,3562900 03/14/19,INDF,7225.00,7225.00,7050.00,7075.00,5297400 03/14/19,INDR,6200.00,6200.00,5975.00,6050.00,15600 03/14/19,INDS,2100.00,2150.00,2080.00,2080.00,4900 03/14/19,INDX,80.00,82.00,75.00,79.00,132500 03/14/19,INDY,2140.00,2150.00,2090.00,2110.00,12359800 03/14/19,INKP,8950.00,9750.00,8850.00,9225.00,13543800 03/14/19,INPC,77.00,77.00,75.00,76.00,450600 03/14/19,INPC-W,9.00,11.00,9.00,11.00,1978900 03/14/19,INPP,895.00,895.00,710.00,715.00,18700 03/14/19,INPS,3150.00,3160.00,3150.00,3150.00,279300 03/14/19,INRU,820.00,820.00,820.00,820.00,0 03/14/19,INTA,478.00,480.00,478.00,478.00,6700 03/14/19,INTA-W,478.00,258.00,258.00,258.00,0 03/14/19,INTD,159.00,159.00,159.00,159.00,1700 03/14/19,INTP,18650.00,18925.00,18500.00,18625.00,1002900 03/14/19,IPCC,1400.00,1430.00,1390.00,1405.00,178100 03/14/19,IPCM,402.00,406.00,402.00,406.00,727300 03/14/19,IPOL,94.00,94.00,92.00,94.00,173300 03/14/19,ISAT,2820.00,2840.00,2670.00,2710.00,4569800 03/14/19,ISSP,111.00,111.00,107.00,109.00,9969100 03/14/19,ITMA,780.00,780.00,780.00,780.00,0 03/14/19,ITMG,23150.00,23250.00,22800.00,22800.00,1336800 03/14/19,ITTG,82.00,82.00,82.00,82.00,0 03/14/19,JAWA,140.00,140.00,140.00,140.00,100 03/14/19,JAYA,290.00,298.00,278.00,282.00,23973700 03/14/19,JAYA-W,38.00,41.00,37.00,38.00,4468900 03/14/19,JECC,6400.00,6400.00,6400.00,6400.00,0 03/14/19,JGLE,50.00,50.00,50.00,50.00,1000 03/14/19,JIHD,505.00,505.00,500.00,500.00,6100 03/14/19,JKON,310.00,316.00,300.00,314.00,6100 03/14/19,JKSW,62.00,63.00,61.00,61.00,2900 03/14/19,JMAS,865.00,865.00,865.00,865.00,0 03/14/19,JPFA,2410.00,2430.00,2210.00,2310.00,167995600 03/14/19,JRPT,585.00,605.00,585.00,600.00,3162200 03/14/19,JSKY,1045.00,1045.00,1005.00,1030.00,3634000 03/14/19,JSMR,5050.00,5100.00,5000.00,5075.00,2499800 03/14/19,JSPT,1090.00,1090.00,1090.00,1090.00,0 03/14/19,JTPE,650.00,660.00,640.00,645.00,4980900 03/14/19,KAEF,2970.00,2970.00,2960.00,2960.00,281400 03/14/19,KARW,89.00,91.00,86.00,88.00,281900 03/14/19,KBLI,318.00,320.00,302.00,312.00,13793600 03/14/19,KBLM,250.00,250.00,222.00,238.00,236700 03/14/19,KBLV,486.00,486.00,486.00,486.00,100 03/14/19,KBRI,50.00,50.00,50.00,50.00,0 03/14/19,KDSI,895.00,895.00,895.00,895.00,1000 03/14/19,KIAS,100.00,100.00,100.00,100.00,0 03/14/19,KICI,310.00,310.00,310.00,310.00,500 03/14/19,KIJA,250.00,250.00,248.00,250.00,7079000 03/14/19,KINO,2400.00,2460.00,2340.00,2400.00,250900 03/14/19,KIOS,1450.00,1545.00,1450.00,1545.00,47400 03/14/19,KIOS-W,1450.00,1800.00,1800.00,1800.00,0 03/14/19,KKGI,330.00,330.00,328.00,330.00,112400 03/14/19,KLBF,1500.00,1515.00,1495.00,1510.00,13867800 03/14/19,KMTR,374.00,380.00,372.00,374.00,573800 03/14/19,KOBX,184.00,189.00,183.00,185.00,273100 03/14/19,KOIN,266.00,284.00,206.00,272.00,3000 03/14/19,KONI,322.00,322.00,322.00,322.00,100 03/14/19,KOPI,650.00,655.00,650.00,650.00,52200 03/14/19,KPAL,252.00,268.00,250.00,260.00,120700 03/14/19,KPAL-W,147.00,149.00,121.00,144.00,11500 03/14/19,KPAS,176.00,179.00,174.00,175.00,19432900 03/14/19,KPAS-W,48.00,48.00,46.00,46.00,96100 03/14/19,KPIG,128.00,134.00,128.00,134.00,508000 03/14/19,KRAH,2470.00,2480.00,2470.00,2480.00,11600 03/14/19,KRAS,470.00,478.00,468.00,472.00,6673900 03/14/19,KREN,610.00,620.00,605.00,615.00,73339900 03/14/19,LAND,1050.00,1150.00,1050.00,1050.00,66200 03/14/19,LAPD,50.00,50.00,50.00,50.00,600 03/14/19,LCGP,119.00,121.00,115.00,119.00,246800 03/14/19,LCKM,326.00,326.00,314.00,322.00,28600 03/14/19,LEAD,74.00,82.00,73.00,82.00,143458900 03/14/19,LINK,4250.00,4260.00,4240.00,4260.00,163900 03/14/19,LION,630.00,630.00,630.00,630.00,0 03/14/19,LMAS,56.00,58.00,56.00,58.00,38200 03/14/19,LMPI,149.00,149.00,149.00,149.00,1000 03/14/19,LMSH,580.00,650.00,580.00,640.00,3600 03/14/19,LPCK,1930.00,2020.00,1865.00,1995.00,2865400 03/14/19,LPGI,2900.00,2900.00,2900.00,2900.00,0 03/14/19,LPIN,895.00,900.00,895.00,900.00,3700 03/14/19,LPKR,256.00,278.00,254.00,268.00,280918500 03/14/19,LPLI,147.00,147.00,131.00,145.00,8000 03/14/19,LPPF,3440.00,3750.00,3350.00,3700.00,29515900 03/14/19,LPPS,100.00,104.00,100.00,101.00,28400 03/14/19,LRNA,107.00,111.00,101.00,111.00,31497400 03/14/19,LRNA-W,11.00,13.00,10.00,10.00,484200 03/14/19,LSIP,1245.00,1260.00,1230.00,1245.00,6161300 03/14/19,LTLS,610.00,610.00,610.00,610.00,100 03/14/19,LUCK,635.00,650.00,635.00,650.00,249900 03/14/19,MABA,63.00,63.00,52.00,53.00,490692800 03/14/19,MAGP,50.00,50.00,50.00,50.00,0 03/14/19,MAIN,1530.00,1610.00,1470.00,1595.00,9902400 03/14/19,MAMI,122.00,128.00,121.00,125.00,115288600 03/14/19,MAMIP,122.00,600.00,600.00,600.00,0 03/14/19,MAPA,6300.00,6600.00,6300.00,6600.00,4200 03/14/19,MAPB,1900.00,1900.00,1900.00,1900.00,200 03/14/19,MAPI,1080.00,1085.00,1060.00,1065.00,9177900 03/14/19,MARI,260.00,264.00,258.00,262.00,7180600 03/14/19,MARK,500.00,500.00,496.00,496.00,2263800 03/14/19,MASA,815.00,820.00,815.00,815.00,8624000 03/14/19,MAYA,7075.00,7275.00,7075.00,7150.00,400 03/14/19,MBAP,2950.00,2950.00,2870.00,2930.00,130800 03/14/19,MBSS,575.00,600.00,565.00,575.00,1212300 03/14/19,MBTO,150.00,150.00,135.00,148.00,5500 03/14/19,MCAS,3770.00,3820.00,3760.00,3810.00,4898400 03/14/19,MCOR,158.00,158.00,155.00,157.00,372800 03/14/19,MDIA,130.00,134.00,127.00,132.00,14300 03/14/19,MDKA,3490.00,3490.00,3360.00,3450.00,248600 03/14/19,MDKI,240.00,250.00,240.00,250.00,37900 03/14/19,MDLN,254.00,254.00,252.00,254.00,250900 03/14/19,MDRN,50.00,50.00,50.00,50.00,0 03/14/19,MEDC,880.00,930.00,880.00,920.00,48588700 03/14/19,MEDC-W,290.00,298.00,282.00,296.00,3837200 03/14/19,MEGA,6025.00,6025.00,6000.00,6025.00,2000 03/14/19,MERK,4010.00,4020.00,4000.00,4020.00,213300 03/14/19,META,202.00,204.00,200.00,202.00,1423000 03/14/19,MFIN,1015.00,1015.00,1015.00,1015.00,6500 03/14/19,MFMI,595.00,750.00,595.00,750.00,2100 03/14/19,MGNA,50.00,50.00,50.00,50.00,11500 03/14/19,MGRO,920.00,925.00,915.00,925.00,2814500 03/14/19,MICE,426.00,426.00,420.00,420.00,83700 03/14/19,MIDI,1070.00,1070.00,1070.00,1070.00,0 03/14/19,MIKA,1930.00,1940.00,1910.00,1940.00,1319800 03/14/19,MINA,645.00,645.00,645.00,645.00,100 03/14/19,MIRA,50.00,50.00,50.00,50.00,1000 03/14/19,MITI,51.00,51.00,51.00,51.00,0 03/14/19,MKNT,165.00,173.00,165.00,170.00,789900 03/14/19,MKPI,16975.00,16975.00,16975.00,16975.00,0 03/14/19,MLBI,18250.00,18250.00,18250.00,18250.00,600 03/14/19,MLIA,1385.00,1425.00,1385.00,1425.00,1299300 03/14/19,MLPL,117.00,124.00,116.00,121.00,8907500 03/14/19,MLPT,885.00,885.00,885.00,885.00,0 03/14/19,MMLP,448.00,456.00,448.00,456.00,13100 03/14/19,MNCN,825.00,840.00,815.00,830.00,9960700 03/14/19,MOLI,1170.00,1170.00,1150.00,1160.00,36400 03/14/19,MPMX,1120.00,1120.00,1090.00,1095.00,1860400 03/14/19,MPOW,107.00,107.00,106.00,107.00,5600 03/14/19,MPPA,244.00,280.00,244.00,268.00,18046100 03/14/19,MPRO,765.00,790.00,760.00,760.00,41300 03/14/19,MRAT,174.00,176.00,170.00,176.00,22000 03/14/19,MREI,5725.00,6250.00,5725.00,6250.00,6900 03/14/19,MSIN,310.00,310.00,292.00,310.00,2213700 03/14/19,MSKY,995.00,1000.00,970.00,1000.00,104500 03/14/19,MTDL,1005.00,1100.00,1000.00,1045.00,37915300 03/14/19,MTFN,50.00,50.00,50.00,50.00,0 03/14/19,MTLA,458.00,458.00,458.00,458.00,100 03/14/19,MTRA,376.00,378.00,376.00,378.00,235000 03/14/19,MTSM,248.00,248.00,230.00,246.00,300 03/14/19,MTWI,70.00,70.00,66.00,67.00,42900 03/14/19,MYOH,1380.00,1395.00,1370.00,1395.00,71100 03/14/19,MYOR,2640.00,2640.00,2610.00,2620.00,3753700 03/14/19,MYRX,103.00,121.00,101.00,102.00,1451368200 03/14/19,MYRXP,103.00,50.00,50.00,50.00,0 03/14/19,MYTX,83.00,91.00,83.00,89.00,18100 03/14/19,NAGA,280.00,280.00,262.00,262.00,31900 03/14/19,NASA,635.00,640.00,630.00,630.00,3056200 03/14/19,NASA-W,580.00,580.00,580.00,580.00,200 03/14/19,NATO,725.00,760.00,720.00,725.00,17129900 03/14/19,NATO-W,446.00,456.00,446.00,448.00,23500 03/14/19,NELY,144.00,151.00,144.00,144.00,1900 03/14/19,NFCX,2440.00,2520.00,2430.00,2500.00,1685700 03/14/19,NICK,182.00,192.00,182.00,192.00,1000 03/14/19,NIKL,2990.00,3020.00,2950.00,2950.00,5000 03/14/19,NIPS,382.00,384.00,382.00,384.00,1414500 03/14/19,NIRO,101.00,101.00,101.00,101.00,509300 03/14/19,NISP,900.00,900.00,885.00,885.00,324000 03/14/19,NOBU,985.00,985.00,985.00,985.00,0 03/14/19,NRCA,414.00,416.00,410.00,410.00,84700 03/14/19,NUSA,96.00,97.00,93.00,96.00,1175303900 03/14/19,NUSA-W,19.00,20.00,18.00,18.00,9616100 03/14/19,OASA,288.00,288.00,288.00,288.00,0 03/14/19,OCAP,1725.00,1725.00,1725.00,1725.00,0 03/14/19,OKAS,164.00,165.00,164.00,164.00,71500 03/14/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 03/14/19,PADI,660.00,660.00,650.00,650.00,21600 03/14/19,PALM,264.00,264.00,258.00,258.00,3000 03/14/19,PANI,125.00,125.00,115.00,117.00,1594900 03/14/19,PANR,400.00,402.00,394.00,394.00,1209900 03/14/19,PANS,1400.00,1405.00,1400.00,1400.00,8500 03/14/19,PBID,1070.00,1130.00,1065.00,1100.00,189000 03/14/19,PBRX,560.00,585.00,540.00,550.00,1745700 03/14/19,PBSA,655.00,690.00,655.00,680.00,14300 03/14/19,PCAR,4540.00,4540.00,4540.00,4540.00,4100 03/14/19,PDES,1330.00,1330.00,1330.00,1330.00,0 03/14/19,PEGE,176.00,176.00,176.00,176.00,300 03/14/19,PEHA,2200.00,2310.00,2150.00,2280.00,244400 03/14/19,PGAS,2390.00,2430.00,2380.00,2420.00,39094500 03/14/19,PGLI,296.00,296.00,296.00,296.00,200 03/14/19,PICO,288.00,288.00,274.00,274.00,1600 03/14/19,PJAA,1390.00,1390.00,1390.00,1390.00,100 03/14/19,PKPK,101.00,104.00,100.00,101.00,126200 03/14/19,PLAS,50.00,50.00,50.00,50.00,0 03/14/19,PLIN,3770.00,3770.00,3770.00,3770.00,100 03/14/19,PNBN,1540.00,1550.00,1480.00,1480.00,2712000 03/14/19,PNBS,64.00,65.00,64.00,65.00,2309200 03/14/19,PNIN,1205.00,1225.00,1190.00,1195.00,832500 03/14/19,PNLF,434.00,434.00,410.00,414.00,41057200 03/14/19,PNSE,700.00,700.00,700.00,700.00,0 03/14/19,POLA,1395.00,1400.00,1390.00,1390.00,9900 03/14/19,POLA-W,1395.00,720.00,720.00,720.00,0 03/14/19,POLI,1150.00,1175.00,1090.00,1160.00,23500 03/14/19,POLL,1500.00,1500.00,1475.00,1475.00,1600 03/14/19,POLY,168.00,175.00,168.00,172.00,3152400 03/14/19,POOL,4190.00,4190.00,4090.00,4160.00,43755000 03/14/19,POOL-W,4190.00,4010.00,4010.00,4010.00,0 03/14/19,PORT,550.00,550.00,550.00,550.00,0 03/14/19,POWR,945.00,945.00,930.00,940.00,1910000 03/14/19,PPRE,386.00,414.00,380.00,394.00,12071500 03/14/19,PPRO,159.00,160.00,157.00,157.00,14579000 03/14/19,PRAS,181.00,181.00,181.00,181.00,52500 03/14/19,PRDA,2810.00,2820.00,2760.00,2800.00,4900 03/14/19,PRIM,488.00,488.00,488.00,488.00,200 03/14/19,PRIM-W,488.00,46.00,46.00,46.00,0 03/14/19,PSAB,196.00,197.00,191.00,197.00,1187900 03/14/19,PSDN,214.00,260.00,214.00,238.00,9900 03/14/19,PSKT,50.00,50.00,50.00,50.00,15900 03/14/19,PSKT-W,50.00,25.00,25.00,25.00,0 03/14/19,PSSI,170.00,173.00,170.00,173.00,2237700 03/14/19,PTBA,4020.00,4040.00,4000.00,4020.00,14367800 03/14/19,PTIS,270.00,270.00,270.00,270.00,600 03/14/19,PTPP,2080.00,2110.00,2030.00,2090.00,28363300 03/14/19,PTRO,1910.00,1920.00,1895.00,1900.00,219500 03/14/19,PTSN,1530.00,1565.00,1515.00,1540.00,301400 03/14/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 03/14/19,PUDP,424.00,424.00,424.00,424.00,700 03/14/19,PWON,630.00,645.00,630.00,640.00,22496000 03/14/19,PYFA,179.00,179.00,179.00,179.00,1000 03/14/19,PZZA,1160.00,1170.00,1160.00,1170.00,1113200 03/14/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 03/14/19,R-LQ45X,1042.00,1042.00,1040.00,1041.00,12900 03/14/19,RAJA,314.00,334.00,314.00,318.00,783100 03/14/19,RALS,1835.00,1855.00,1810.00,1830.00,4636100 03/14/19,RANC,402.00,402.00,402.00,402.00,2500 03/14/19,RBMS,97.00,102.00,97.00,100.00,2175600 03/14/19,RDTX,7800.00,8200.00,7800.00,7900.00,1600 03/14/19,RELI,216.00,216.00,216.00,216.00,0 03/14/19,RICY,188.00,195.00,188.00,195.00,500 03/14/19,RIGS,324.00,330.00,314.00,322.00,141500 03/14/19,RIMO,134.00,135.00,133.00,134.00,141203900 03/14/19,RISE,494.00,494.00,494.00,494.00,1880200 03/14/19,RMBA,390.00,390.00,380.00,380.00,35800 03/14/19,RODA,378.00,378.00,378.00,378.00,600 03/14/19,ROTI,1220.00,1220.00,1205.00,1210.00,377400 03/14/19,RUIS,240.00,240.00,240.00,240.00,0 03/14/19,SAFE,200.00,200.00,200.00,200.00,0 03/14/19,SAME,565.00,570.00,560.00,570.00,1250700 03/14/19,SAPX,740.00,740.00,740.00,740.00,100 03/14/19,SATU,120.00,125.00,120.00,121.00,98100 03/14/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 03/14/19,SCCO,9100.00,9100.00,9100.00,9100.00,1000 03/14/19,SCMA,1780.00,1795.00,1760.00,1795.00,4759000 03/14/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 03/14/19,SDMU,61.00,62.00,59.00,59.00,511200 03/14/19,SDPC,106.00,107.00,104.00,105.00,100600 03/14/19,SDRA,850.00,850.00,850.00,850.00,300 03/14/19,SGRO,2380.00,2450.00,2380.00,2450.00,407600 03/14/19,SHID,4370.00,4370.00,4200.00,4200.00,400 03/14/19,SHIP,780.00,795.00,760.00,795.00,3071700 03/14/19,SIAP,83.00,83.00,83.00,83.00,0 03/14/19,SIDO,1005.00,1020.00,1000.00,1005.00,3686700 03/14/19,SILO,3230.00,3310.00,3230.00,3290.00,96200 03/14/19,SIMA,400.00,492.00,380.00,396.00,100986500 03/14/19,SIMP,470.00,470.00,464.00,466.00,739600 03/14/19,SIPD,805.00,830.00,805.00,810.00,2100 03/14/19,SKBM,446.00,478.00,430.00,430.00,7300 03/14/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 03/14/19,SKRN,458.00,464.00,458.00,462.00,2251700 03/14/19,SKYB,264.00,268.00,264.00,268.00,22200 03/14/19,SMAR,4110.00,4110.00,4110.00,4110.00,10000 03/14/19,SMBR,1380.00,1400.00,1360.00,1400.00,117900 03/14/19,SMCB,2040.00,2050.00,2030.00,2040.00,9081400 03/14/19,SMDM,160.00,160.00,160.00,160.00,6000 03/14/19,SMDR,346.00,350.00,340.00,346.00,1030500 03/14/19,SMGR,12725.00,13000.00,12725.00,13000.00,3116300 03/14/19,SMMA,8000.00,8000.00,8000.00,8000.00,0 03/14/19,SMMT,155.00,165.00,155.00,165.00,543700 03/14/19,SMRA,875.00,885.00,875.00,885.00,15326800 03/14/19,SMRU,450.00,450.00,440.00,446.00,279800 03/14/19,SMSM,1530.00,1555.00,1530.00,1545.00,3540100 03/14/19,SOCI,157.00,157.00,154.00,155.00,2209200 03/14/19,SONA,5650.00,5650.00,5650.00,5650.00,0 03/14/19,SOSS,434.00,434.00,400.00,428.00,35300 03/14/19,SOSS-W,36.00,37.00,32.00,33.00,1980300 03/14/19,SOTS,274.00,302.00,270.00,302.00,3100 03/14/19,SOTS-W,83.00,83.00,73.00,74.00,63100 03/14/19,SPMA,262.00,262.00,250.00,260.00,361800 03/14/19,SPTO,995.00,995.00,985.00,990.00,17736100 03/14/19,SQMI,288.00,292.00,286.00,288.00,3601100 03/14/19,SRAJ,208.00,208.00,206.00,206.00,7200 03/14/19,SRIL,338.00,342.00,338.00,338.00,17700500 03/14/19,SRSN,72.00,73.00,70.00,70.00,2562600 03/14/19,SRTG,3800.00,3800.00,3780.00,3790.00,400 03/14/19,SSIA,575.00,590.00,575.00,580.00,13186000 03/14/19,SSMS,1040.00,1090.00,1030.00,1075.00,74746500 03/14/19,SSTM,362.00,380.00,362.00,370.00,6700 03/14/19,STAR,98.00,122.00,94.00,121.00,81263900 03/14/19,STTP,3300.00,3300.00,3300.00,3300.00,0 03/14/19,SUGI,50.00,50.00,50.00,50.00,0 03/14/19,SULI,99.00,99.00,98.00,98.00,181000 03/14/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 03/14/19,SURE,2500.00,2500.00,2480.00,2500.00,14200 03/14/19,SWAT,122.00,124.00,120.00,121.00,537100 03/14/19,TALF,284.00,284.00,284.00,284.00,0 03/14/19,TAMU,4540.00,4540.00,4530.00,4540.00,5556200 03/14/19,TARA,805.00,815.00,800.00,800.00,42535600 03/14/19,TAXI,90.00,90.00,90.00,90.00,0 03/14/19,TBIG,3620.00,3820.00,3590.00,3760.00,3821300 03/14/19,TBLA,825.00,830.00,810.00,820.00,611300 03/14/19,TBMS,905.00,905.00,905.00,905.00,0 03/14/19,TCID,16700.00,16700.00,16700.00,16700.00,0 03/14/19,TCPI,5000.00,5425.00,4480.00,4990.00,3238400 03/14/19,TDPM,292.00,298.00,290.00,298.00,18982200 03/14/19,TELE,810.00,810.00,800.00,800.00,3900 03/14/19,TFCO,605.00,670.00,605.00,650.00,2800 03/14/19,TGKA,3660.00,3660.00,3660.00,3660.00,0 03/14/19,TGRA,815.00,820.00,780.00,795.00,20664500 03/14/19,TIFA,178.00,178.00,174.00,178.00,9500 03/14/19,TINS,1280.00,1315.00,1270.00,1290.00,15282500 03/14/19,TIRA,236.00,254.00,218.00,234.00,10600 03/14/19,TIRT,79.00,79.00,71.00,77.00,40000 03/14/19,TKIM,9825.00,10450.00,9825.00,10425.00,2579800 03/14/19,TLKM,3720.00,3760.00,3710.00,3730.00,89301700 03/14/19,TMAS,670.00,670.00,650.00,655.00,566100 03/14/19,TMPI,50.00,50.00,50.00,50.00,0 03/14/19,TMPO,173.00,180.00,172.00,172.00,21200 03/14/19,TNCA,334.00,334.00,302.00,324.00,65100 03/14/19,TOBA,1595.00,1595.00,1595.00,1595.00,0 03/14/19,TOPS,775.00,775.00,750.00,755.00,3337400 03/14/19,TOTL,625.00,640.00,615.00,625.00,1024400 03/14/19,TOTO,408.00,408.00,402.00,402.00,48700 03/14/19,TOWR,800.00,845.00,800.00,830.00,35290500 03/14/19,TPIA,5525.00,5700.00,5525.00,5625.00,1856400 03/14/19,TPMA,270.00,270.00,270.00,270.00,1600 03/14/19,TRAM,136.00,140.00,135.00,139.00,706440800 03/14/19,TRAM-W,64.00,64.00,60.00,62.00,111100 03/14/19,TRIL,50.00,50.00,50.00,50.00,18300 03/14/19,TRIM,139.00,139.00,136.00,136.00,1200 03/14/19,TRIO,228.00,228.00,228.00,228.00,0 03/14/19,TRIS,244.00,244.00,244.00,244.00,0 03/14/19,TRST,400.00,400.00,400.00,400.00,310200 03/14/19,TRUK,119.00,121.00,117.00,118.00,3455000 03/14/19,TRUS,360.00,370.00,358.00,358.00,700 03/14/19,TSPC,1715.00,1735.00,1715.00,1725.00,1123300 03/14/19,TUGU,2310.00,2780.00,2310.00,2780.00,1111600 03/14/19,TURI,1175.00,1175.00,1175.00,1175.00,0 03/14/19,ULTJ,1225.00,1240.00,1225.00,1230.00,30000 03/14/19,UNIC,4410.00,4420.00,4300.00,4420.00,9400 03/14/19,UNIT,240.00,240.00,222.00,232.00,13400 03/14/19,UNSP,127.00,128.00,121.00,125.00,216500 03/14/19,UNTR,26000.00,26225.00,25950.00,26175.00,5754200 03/14/19,UNVR,49950.00,49950.00,49225.00,49900.00,935800 03/14/19,URBN,1805.00,1805.00,1805.00,1805.00,48500 03/14/19,URBN-W,30.00,30.00,28.00,30.00,867800 03/14/19,VICO,103.00,104.00,102.00,102.00,179900 03/14/19,VINS,104.00,104.00,103.00,103.00,400 03/14/19,VINS-W,32.00,36.00,32.00,32.00,1100 03/14/19,VIVA,142.00,142.00,137.00,137.00,12650300 03/14/19,VOKS,326.00,328.00,322.00,326.00,2629900 03/14/19,VRNA,139.00,139.00,137.00,137.00,6000 03/14/19,WAPO,92.00,94.00,92.00,93.00,1175200 03/14/19,WEGE,382.00,390.00,376.00,384.00,62520400 03/14/19,WEHA,150.00,151.00,150.00,151.00,2506600 03/14/19,WICO,570.00,590.00,520.00,580.00,215800 03/14/19,WIIM,280.00,316.00,280.00,314.00,45000000 03/14/19,WIKA,1885.00,1935.00,1885.00,1920.00,51746100 03/14/19,WINS,226.00,232.00,226.00,232.00,1000 03/14/19,WOMF,366.00,368.00,356.00,360.00,1614800 03/14/19,WOOD,875.00,890.00,865.00,870.00,5278600 03/14/19,WSBP,384.00,388.00,382.00,384.00,72815400 03/14/19,WSKT,1940.00,1965.00,1935.00,1950.00,51233600 03/14/19,WTON,570.00,600.00,565.00,595.00,76268300 03/14/19,XBID,546.00,546.00,546.00,546.00,1000 03/14/19,XBLQ,500.00,500.00,500.00,500.00,0 03/14/19,XBNI,1114.00,1114.00,1114.00,1114.00,0 03/14/19,XCID,74.00,75.00,69.00,71.00,213900 03/14/19,XCIS,104.00,104.00,104.00,104.00,150000 03/14/19,XDIF,511.00,511.00,511.00,511.00,0 03/14/19,XIHD,505.00,505.00,505.00,505.00,2100 03/14/19,XIIC,1130.00,1130.00,1126.00,1126.00,200 03/14/19,XIIF,666.00,666.00,666.00,666.00,100 03/14/19,XIIT,554.00,554.00,554.00,554.00,1000 03/14/19,XIJI,715.00,715.00,705.00,705.00,1300 03/14/19,XIPI,166.00,166.00,166.00,166.00,100 03/14/19,XISB,398.00,398.00,398.00,398.00,0 03/14/19,XISC,750.00,750.00,750.00,750.00,0 03/14/19,XISI,340.00,340.00,340.00,340.00,0 03/14/19,XISR,387.00,387.00,387.00,387.00,0 03/14/19,XMTS,531.00,531.00,531.00,531.00,0 03/14/19,XPDV,491.00,491.00,491.00,491.00,0 03/14/19,XPES,461.00,461.00,461.00,461.00,0 03/14/19,XPFT,545.00,545.00,545.00,545.00,0 03/14/19,XPID,545.00,545.00,545.00,545.00,0 03/14/19,XPLC,514.00,514.00,514.00,514.00,0 03/14/19,XPLQ,545.00,545.00,545.00,545.00,0 03/14/19,XPSG,451.00,451.00,451.00,451.00,1700 03/14/19,XSBC,111.00,111.00,111.00,111.00,0 03/14/19,YELO,300.00,304.00,276.00,278.00,2461900 03/14/19,YELO-W,39.00,39.00,35.00,35.00,467500 03/14/19,YPAS,510.00,510.00,510.00,510.00,300 03/14/19,YULE,175.00,210.00,164.00,182.00,6100 03/14/19,ZBRA,50.00,50.00,50.00,50.00,0 03/14/19,ZINC,2410.00,2500.00,2400.00,2490.00,26461000 03/14/19,ZONE,515.00,515.00,498.00,510.00,68400