,,,,,, 02/20/19,AALI,13900.00,13950.00,13775.00,13800.00,648300 02/20/19,ABBA,110.00,113.00,106.00,111.00,28534000 02/20/19,ABDA,5225.00,5225.00,5225.00,5225.00,0 02/20/19,ABMM,2190.00,2290.00,2190.00,2240.00,1700 02/20/19,ACES,1765.00,1810.00,1765.00,1805.00,14025000 02/20/19,ACST,1650.00,1690.00,1630.00,1655.00,809700 02/20/19,ADES,1000.00,1005.00,980.00,995.00,78900 02/20/19,ADHI,1540.00,1590.00,1540.00,1590.00,8667300 02/20/19,ADMF,10700.00,10900.00,10700.00,10900.00,200000 02/20/19,ADMG,362.00,364.00,358.00,360.00,1047500 02/20/19,ADRO,1305.00,1350.00,1285.00,1345.00,103338100 02/20/19,AGII,640.00,660.00,635.00,640.00,29600 02/20/19,AGRO,342.00,350.00,336.00,340.00,6546500 02/20/19,AGRS,352.00,356.00,340.00,356.00,104700 02/20/19,AHAP,72.00,72.00,71.00,71.00,600 02/20/19,AIMS,180.00,180.00,180.00,180.00,0 02/20/19,AISA,168.00,168.00,168.00,168.00,0 02/20/19,AKKU,50.00,50.00,50.00,50.00,6000 02/20/19,AKPI,700.00,740.00,690.00,690.00,4800 02/20/19,AKRA,5625.00,5825.00,5600.00,5725.00,8364400 02/20/19,AKSI,414.00,414.00,360.00,390.00,22800 02/20/19,ALDO,2510.00,2520.00,1900.00,1900.00,1121900 02/20/19,ALKA,370.00,370.00,370.00,370.00,100 02/20/19,ALMI,580.00,600.00,580.00,600.00,382200 02/20/19,ALTO,390.00,390.00,390.00,390.00,100 02/20/19,AMAG,280.00,290.00,270.00,284.00,55700 02/20/19,AMFG,4700.00,4700.00,4700.00,4700.00,0 02/20/19,AMIN,450.00,458.00,450.00,456.00,516900 02/20/19,AMRT,845.00,845.00,840.00,840.00,3213000 02/20/19,ANDI,1740.00,1740.00,1720.00,1735.00,44100 02/20/19,ANJT,1055.00,1060.00,1030.00,1050.00,135700 02/20/19,ANTM,1040.00,1090.00,1040.00,1060.00,261788400 02/20/19,APEX,1200.00,1200.00,1180.00,1180.00,600 02/20/19,APIC,505.00,505.00,500.00,500.00,4146100 02/20/19,APIC-W,505.00,446.00,446.00,446.00,0 02/20/19,APII,183.00,183.00,183.00,183.00,1700 02/20/19,APLI,87.00,87.00,86.00,86.00,29800 02/20/19,APLN,183.00,186.00,180.00,182.00,11061600 02/20/19,APOL,58.00,58.00,58.00,58.00,0 02/20/19,ARGO,825.00,825.00,825.00,825.00,0 02/20/19,ARII,960.00,960.00,960.00,960.00,2500 02/20/19,ARMY,328.00,342.00,322.00,324.00,8697900 02/20/19,ARNA,486.00,486.00,478.00,480.00,492800 02/20/19,ARTA,870.00,980.00,870.00,980.00,2200 02/20/19,ARTI,50.00,50.00,50.00,50.00,44000 02/20/19,ARTO,164.00,167.00,163.00,167.00,8900 02/20/19,ASBI,346.00,346.00,346.00,346.00,0 02/20/19,ASDM,1100.00,1100.00,1100.00,1100.00,0 02/20/19,ASGR,1395.00,1420.00,1385.00,1405.00,20600 02/20/19,ASII,7850.00,7875.00,7625.00,7775.00,46538800 02/20/19,ASJT,284.00,294.00,282.00,294.00,2900 02/20/19,ASMI,665.00,665.00,650.00,655.00,1852200 02/20/19,ASRI,332.00,338.00,326.00,330.00,16623900 02/20/19,ASRM,2300.00,2300.00,2300.00,2300.00,0 02/20/19,ASSA,810.00,830.00,795.00,810.00,23057800 02/20/19,ATIC,830.00,830.00,830.00,830.00,0 02/20/19,ATPK,194.00,194.00,194.00,194.00,0 02/20/19,AUTO,1615.00,1660.00,1600.00,1635.00,1057200 02/20/19,BABP,59.00,64.00,57.00,57.00,105217000 02/20/19,BABP-W2,155.00,220.00,154.00,160.00,798700 02/20/19,BABP-W3,298.00,650.00,290.00,370.00,1174700 02/20/19,BACA,268.00,286.00,268.00,286.00,1900 02/20/19,BACA-W2,268.00,100.00,100.00,100.00,0 02/20/19,BAJA,112.00,115.00,111.00,113.00,385400 02/20/19,BALI,900.00,915.00,860.00,860.00,40500 02/20/19,BALI-W,900.00,1050.00,1050.00,1050.00,0 02/20/19,BAPA,108.00,110.00,107.00,107.00,201900 02/20/19,BATA,560.00,560.00,560.00,560.00,9700 02/20/19,BAYU,1800.00,1880.00,1800.00,1880.00,4700 02/20/19,BBCA,27250.00,27975.00,27200.00,27500.00,17916600 02/20/19,BBHI,174.00,175.00,170.00,172.00,1196700 02/20/19,BBKP,418.00,422.00,406.00,406.00,33177300 02/20/19,BBLD,444.00,444.00,444.00,444.00,0 02/20/19,BBMD,1375.00,1375.00,1375.00,1375.00,101100 02/20/19,BBNI,8900.00,8900.00,8700.00,8825.00,15269000 02/20/19,BBNP,2200.00,2200.00,2200.00,2200.00,0 02/20/19,BBRI,3910.00,3940.00,3860.00,3890.00,124066500 02/20/19,BBRM,50.00,51.00,50.00,50.00,601300 02/20/19,BBTN,2550.00,2580.00,2480.00,2500.00,31254200 02/20/19,BBYB,264.00,264.00,260.00,264.00,13400 02/20/19,BCAP,160.00,160.00,152.00,156.00,36400 02/20/19,BCIC,450.00,450.00,450.00,450.00,0 02/20/19,BCIP,91.00,93.00,91.00,92.00,2415500 02/20/19,BDMN,9175.00,9225.00,9150.00,9150.00,6231800 02/20/19,BEEF,220.00,220.00,210.00,212.00,4776800 02/20/19,BEEF-W,39.00,40.00,39.00,40.00,316100 02/20/19,BEKS,50.00,50.00,50.00,50.00,41600 02/20/19,BELL,238.00,238.00,236.00,238.00,2394400 02/20/19,BEST,254.00,258.00,250.00,256.00,5707800 02/20/19,BFIN,655.00,660.00,655.00,655.00,4900 02/20/19,BGTG,89.00,94.00,88.00,92.00,36728500 02/20/19,BHIT,99.00,103.00,98.00,98.00,68009100 02/20/19,BIKA,254.00,260.00,246.00,258.00,2100 02/20/19,BIMA,54.00,57.00,54.00,55.00,19400 02/20/19,BINA,635.00,635.00,615.00,615.00,28500 02/20/19,BIPI,51.00,51.00,50.00,50.00,25807300 02/20/19,BIPP,80.00,80.00,80.00,80.00,1200 02/20/19,BIPP-W2,80.00,1.00,1.00,1.00,0 02/20/19,BIRD,3050.00,3060.00,2940.00,2990.00,635300 02/20/19,BISI,1420.00,1425.00,1410.00,1415.00,580800 02/20/19,BJBR,2050.00,2160.00,2040.00,2160.00,24666400 02/20/19,BJTM,720.00,730.00,715.00,720.00,6351800 02/20/19,BKDP,60.00,62.00,60.00,61.00,19000 02/20/19,BKSL,136.00,138.00,133.00,135.00,50061300 02/20/19,BKSL-W,37.00,37.00,36.00,36.00,895100 02/20/19,BKSW,198.00,216.00,190.00,198.00,8300 02/20/19,BLTA,196.00,196.00,196.00,196.00,0 02/20/19,BLTZ,4970.00,4970.00,4970.00,4970.00,500 02/20/19,BMAS,340.00,360.00,340.00,350.00,17100 02/20/19,BMRI,7250.00,7250.00,6950.00,7100.00,96440600 02/20/19,BMSR,150.00,150.00,150.00,150.00,100 02/20/19,BMTR,430.00,444.00,428.00,438.00,54608400 02/20/19,BNBA,304.00,306.00,300.00,302.00,707300 02/20/19,BNBR,50.00,50.00,50.00,50.00,677500 02/20/19,BNGA,1275.00,1290.00,1235.00,1240.00,10482000 02/20/19,BNII,342.00,342.00,302.00,304.00,60609600 02/20/19,BNLI,1235.00,1250.00,1150.00,1150.00,181230700 02/20/19,BOGA,680.00,685.00,680.00,680.00,4655100 02/20/19,BOGA-W,680.00,520.00,520.00,520.00,0 02/20/19,BOLT,930.00,930.00,925.00,925.00,5100 02/20/19,BORN,50.00,50.00,50.00,50.00,0 02/20/19,BOSS,2030.00,2060.00,2020.00,2060.00,1361200 02/20/19,BPFI,600.00,600.00,600.00,600.00,0 02/20/19,BPII,6500.00,6500.00,6500.00,6500.00,0 02/20/19,BPTR,80.00,80.00,75.00,75.00,480900 02/20/19,BRAM,6200.00,6200.00,6200.00,6200.00,0 02/20/19,BRIS,565.00,570.00,560.00,560.00,7400000 02/20/19,BRMS,52.00,52.00,50.00,52.00,67819400 02/20/19,BRNA,1150.00,1150.00,1150.00,1150.00,0 02/20/19,BRPT,2860.00,2880.00,2820.00,2860.00,11907300 02/20/19,BRPT-W,850.00,880.00,850.00,880.00,131500 02/20/19,BSDE,1320.00,1345.00,1300.00,1330.00,22880000 02/20/19,BSIM,575.00,655.00,565.00,600.00,343400 02/20/19,BSIM-W3,60.00,290.00,53.00,141.00,2588600 02/20/19,BSSR,2380.00,2380.00,2360.00,2380.00,26500 02/20/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 02/20/19,BTEK,133.00,133.00,127.00,131.00,5350300 02/20/19,BTEL,50.00,50.00,50.00,50.00,0 02/20/19,BTON,276.00,276.00,270.00,276.00,424900 02/20/19,BTPN,3740.00,3750.00,3700.00,3700.00,64100 02/20/19,BTPS,2080.00,2100.00,2060.00,2070.00,28538000 02/20/19,BUDI,107.00,108.00,106.00,107.00,330500 02/20/19,BUKK,2010.00,2010.00,2000.00,2010.00,7500 02/20/19,BULL,148.00,154.00,144.00,152.00,27487200 02/20/19,BULL-W,52.00,57.00,50.00,56.00,1593200 02/20/19,BULL-W2,22.00,22.00,19.00,20.00,11209900 02/20/19,BUMI,154.00,155.00,150.00,150.00,292858100 02/20/19,BUVA,155.00,156.00,151.00,156.00,16631900 02/20/19,BVIC,181.00,185.00,181.00,185.00,61400 02/20/19,BWPT,174.00,177.00,166.00,166.00,36332500 02/20/19,BYAN,19000.00,19000.00,19000.00,19000.00,1000 02/20/19,CAKK,160.00,167.00,159.00,163.00,23827300 02/20/19,CAKK-W,37.00,39.00,35.00,36.00,2768100 02/20/19,CAMP,498.00,515.00,494.00,510.00,17614400 02/20/19,CANI,195.00,204.00,181.00,190.00,14000 02/20/19,CARS,2520.00,2520.00,2470.00,2500.00,880600 02/20/19,CASA,308.00,308.00,306.00,306.00,567200 02/20/19,CASA-W,308.00,127.00,127.00,127.00,0 02/20/19,CASS,690.00,690.00,670.00,690.00,6100 02/20/19,CEKA,1050.00,1100.00,1045.00,1045.00,51000 02/20/19,CENT,88.00,92.00,88.00,89.00,3914000 02/20/19,CFIN,330.00,342.00,330.00,338.00,2494100 02/20/19,CINT,298.00,298.00,296.00,296.00,2100 02/20/19,CITA,1505.00,1505.00,1490.00,1490.00,25300 02/20/19,CITY,370.00,370.00,362.00,370.00,154900 02/20/19,CITY-W,142.00,150.00,141.00,147.00,58300 02/20/19,CKRA,76.00,76.00,76.00,76.00,0 02/20/19,CLAY,1705.00,1775.00,1450.00,1540.00,2310400 02/20/19,CLEO,278.00,280.00,276.00,280.00,8262200 02/20/19,CLPI,730.00,730.00,710.00,710.00,12600 02/20/19,CMNP,1350.00,1360.00,1345.00,1345.00,18700 02/20/19,CMPP,228.00,238.00,224.00,228.00,406800 02/20/19,CNKO,50.00,50.00,50.00,50.00,178100 02/20/19,CNTB,250.00,250.00,250.00,250.00,0 02/20/19,CNTX,510.00,510.00,510.00,510.00,0 02/20/19,COWL,344.00,350.00,344.00,348.00,10737300 02/20/19,CPIN,7425.00,7600.00,7350.00,7575.00,10340600 02/20/19,CPRO,50.00,50.00,50.00,50.00,1612000 02/20/19,CSAP,555.00,620.00,540.00,600.00,125300 02/20/19,CSIS,155.00,162.00,138.00,142.00,28709900 02/20/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 02/20/19,CTRA,900.00,925.00,900.00,915.00,41015200 02/20/19,CTTH,108.00,128.00,107.00,118.00,10743700 02/20/19,DART,310.00,310.00,310.00,310.00,100 02/20/19,DAYA,210.00,210.00,210.00,210.00,100 02/20/19,DEAL,805.00,805.00,780.00,790.00,32374200 02/20/19,DEAL-W,670.00,670.00,665.00,665.00,603000 02/20/19,DEFI,1645.00,1645.00,1620.00,1620.00,3700 02/20/19,DEWA,50.00,50.00,50.00,50.00,6400 02/20/19,DFAM,825.00,840.00,825.00,825.00,626000 02/20/19,DFAM-W,825.00,665.00,665.00,665.00,0 02/20/19,DGIK,50.00,50.00,50.00,50.00,5600 02/20/19,DIGI,1750.00,1800.00,1690.00,1760.00,168400 02/20/19,DILD,320.00,320.00,314.00,314.00,1063000 02/20/19,DIVA,3080.00,3100.00,3080.00,3080.00,1943700 02/20/19,DKFT,248.00,286.00,244.00,254.00,791300 02/20/19,DLTA,6700.00,6800.00,6500.00,6800.00,28500 02/20/19,DMAS,204.00,218.00,202.00,216.00,76606600 02/20/19,DNAR,302.00,304.00,300.00,300.00,391900 02/20/19,DNET,3280.00,3280.00,3280.00,3280.00,1000 02/20/19,DOID,605.00,610.00,590.00,595.00,32086800 02/20/19,DPNS,332.00,336.00,314.00,322.00,32500 02/20/19,DPUM,135.00,135.00,130.00,135.00,482700 02/20/19,DSFI,128.00,130.00,123.00,125.00,1715500 02/20/19,DSNG,402.00,402.00,398.00,398.00,353300 02/20/19,DSSA,15500.00,15500.00,15500.00,15500.00,0 02/20/19,DUCK,1475.00,1475.00,1470.00,1470.00,105400 02/20/19,DUTI,4300.00,4300.00,4300.00,4300.00,0 02/20/19,DVLA,2090.00,2110.00,2080.00,2100.00,42500 02/20/19,DWGL,109.00,109.00,100.00,106.00,599700 02/20/19,DWGL-W,30.00,30.00,27.00,28.00,3618700 02/20/19,DYAN,87.00,90.00,86.00,90.00,6991800 02/20/19,ECII,1125.00,1125.00,1125.00,1125.00,2500 02/20/19,EKAD,860.00,865.00,855.00,860.00,15800 02/20/19,ELSA,394.00,394.00,384.00,384.00,31073400 02/20/19,ELTY,50.00,50.00,50.00,50.00,20400 02/20/19,EMDE,244.00,244.00,244.00,244.00,20000 02/20/19,EMTK,8800.00,8800.00,8800.00,8800.00,0 02/20/19,ENRG,92.00,92.00,87.00,89.00,105636500 02/20/19,EPMT,2050.00,2050.00,2040.00,2040.00,3800 02/20/19,ERAA,2210.00,2270.00,2190.00,2210.00,46794100 02/20/19,ERTX,139.00,139.00,120.00,120.00,11400 02/20/19,ESSA,380.00,384.00,370.00,372.00,20591600 02/20/19,ESTI,92.00,92.00,91.00,91.00,644800 02/20/19,ETWA,81.00,81.00,81.00,81.00,100 02/20/19,EXCL,2670.00,2670.00,2550.00,2620.00,30943600 02/20/19,FAST,1690.00,1690.00,1690.00,1690.00,0 02/20/19,FASW,8350.00,8350.00,8075.00,8075.00,71100 02/20/19,FILM,785.00,830.00,785.00,820.00,19724200 02/20/19,FINN,57.00,57.00,55.00,56.00,40867800 02/20/19,FIRE,6925.00,6925.00,6875.00,6875.00,17700 02/20/19,FIRE-W,6050.00,6050.00,6050.00,6050.00,4600 02/20/19,FISH,3400.00,3400.00,3400.00,3400.00,200 02/20/19,FMII,690.00,695.00,690.00,695.00,20400 02/20/19,FOOD,284.00,304.00,270.00,276.00,5466100 02/20/19,FORU,111.00,111.00,100.00,104.00,1300 02/20/19,FORZ,875.00,875.00,860.00,870.00,3295100 02/20/19,FORZ-W,875.00,570.00,570.00,570.00,0 02/20/19,FPNI,163.00,164.00,161.00,163.00,1443100 02/20/19,FREN,288.00,306.00,272.00,284.00,440308100 02/20/19,FREN-W,159.00,163.00,136.00,148.00,28936500 02/20/19,GAMA,50.00,51.00,50.00,51.00,208300 02/20/19,GDST,102.00,108.00,102.00,104.00,3304200 02/20/19,GDYR,1935.00,2230.00,1935.00,2220.00,1700 02/20/19,GEMA,348.00,348.00,348.00,348.00,35000 02/20/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 02/20/19,GGRM,85400.00,85450.00,83025.00,83700.00,841500 02/20/19,GHON,1350.00,1350.00,1350.00,1350.00,0 02/20/19,GIAA,480.00,505.00,468.00,482.00,141440300 02/20/19,GJTL,770.00,805.00,765.00,795.00,17080700 02/20/19,GLOB,368.00,398.00,360.00,372.00,56400 02/20/19,GMCW,860.00,860.00,860.00,860.00,0 02/20/19,GMFI,258.00,264.00,242.00,246.00,32179700 02/20/19,GMTD,17700.00,17700.00,17700.00,17700.00,0 02/20/19,GOLD,540.00,540.00,540.00,540.00,7400 02/20/19,GOLL,50.00,50.00,50.00,50.00,0 02/20/19,GOOD,1815.00,1830.00,1800.00,1820.00,34200 02/20/19,GPRA,104.00,104.00,99.00,101.00,3425100 02/20/19,GREN,328.00,328.00,328.00,328.00,0 02/20/19,GSMF,110.00,110.00,108.00,110.00,633200 02/20/19,GTBO,260.00,260.00,240.00,240.00,103100 02/20/19,GWSA,160.00,174.00,160.00,174.00,8800 02/20/19,GZCO,55.00,58.00,54.00,57.00,16151400 02/20/19,HADE,50.00,50.00,50.00,50.00,1300 02/20/19,HDFA,137.00,137.00,137.00,137.00,0 02/20/19,HDTX,111.00,115.00,111.00,111.00,2100 02/20/19,HEAL,3350.00,3380.00,3310.00,3360.00,420200 02/20/19,HELI,128.00,130.00,128.00,128.00,17300 02/20/19,HELI-W,21.00,25.00,20.00,22.00,3166500 02/20/19,HERO,895.00,895.00,890.00,895.00,1400 02/20/19,HEXA,3100.00,3100.00,3010.00,3010.00,25700 02/20/19,HITS,650.00,690.00,650.00,650.00,42800 02/20/19,HKMU,352.00,354.00,350.00,350.00,13968600 02/20/19,HMSP,3780.00,3810.00,3720.00,3790.00,23881700 02/20/19,HOKI,640.00,640.00,605.00,620.00,29664200 02/20/19,HOKI-W,620.00,620.00,620.00,620.00,10000 02/20/19,HOME,91.00,94.00,90.00,92.00,12471200 02/20/19,HOTL,101.00,105.00,100.00,100.00,971000 02/20/19,HRTA,258.00,264.00,252.00,258.00,260500 02/20/19,HRUM,1500.00,1545.00,1500.00,1525.00,13717300 02/20/19,IATA,50.00,50.00,50.00,50.00,0 02/20/19,IBFN,266.00,266.00,240.00,240.00,200 02/20/19,IBFN-W,38.00,39.00,35.00,35.00,53900 02/20/19,IBST,8500.00,8500.00,8500.00,8500.00,0 02/20/19,ICBP,10500.00,10525.00,10350.00,10500.00,6394400 02/20/19,ICON,105.00,105.00,95.00,99.00,124900 02/20/19,IDPR,800.00,825.00,740.00,825.00,88500 02/20/19,IGAR,402.00,412.00,402.00,412.00,21400 02/20/19,IIKP,222.00,226.00,210.00,210.00,396942400 02/20/19,IKAI,181.00,184.00,178.00,179.00,31857900 02/20/19,IKBI,286.00,288.00,280.00,288.00,2000 02/20/19,IMAS,3570.00,3570.00,3370.00,3460.00,4366900 02/20/19,IMJS,755.00,770.00,745.00,745.00,4940100 02/20/19,IMPC,900.00,900.00,880.00,900.00,156000 02/20/19,INAF,4960.00,4970.00,4920.00,4930.00,9500 02/20/19,INAI,450.00,450.00,438.00,440.00,36500 02/20/19,INCF,380.00,450.00,310.00,322.00,18600 02/20/19,INCI,570.00,575.00,545.00,545.00,371600 02/20/19,INCO,3740.00,3760.00,3670.00,3740.00,16226200 02/20/19,INDF,7525.00,7575.00,7425.00,7500.00,6396800 02/20/19,INDR,6700.00,6800.00,6600.00,6700.00,27300 02/20/19,INDS,2180.00,2180.00,2170.00,2180.00,20500 02/20/19,INDX,83.00,89.00,83.00,84.00,118200 02/20/19,INDY,1950.00,1985.00,1925.00,1955.00,28137000 02/20/19,INKP,11950.00,12250.00,11950.00,12250.00,5017500 02/20/19,INPC,81.00,81.00,80.00,80.00,521100 02/20/19,INPC-W,11.00,12.00,11.00,12.00,2030800 02/20/19,INPP,720.00,720.00,610.00,720.00,7300 02/20/19,INPS,2040.00,2160.00,1995.00,2100.00,320900 02/20/19,INRU,870.00,870.00,870.00,870.00,94500 02/20/19,INTA,482.00,482.00,470.00,480.00,20937900 02/20/19,INTA-W,482.00,240.00,240.00,240.00,0 02/20/19,INTD,148.00,150.00,146.00,148.00,78500 02/20/19,INTP,18250.00,19625.00,18250.00,19500.00,1940200 02/20/19,IPCC,1490.00,1490.00,1485.00,1485.00,49300 02/20/19,IPCM,388.00,388.00,384.00,384.00,661200 02/20/19,IPOL,96.00,96.00,95.00,96.00,5900 02/20/19,ISAT,3610.00,3740.00,3550.00,3600.00,10185400 02/20/19,ISSP,117.00,128.00,117.00,128.00,46620500 02/20/19,ITMA,800.00,800.00,780.00,795.00,25100 02/20/19,ITMG,21700.00,22000.00,21650.00,21975.00,1394100 02/20/19,ITTG,82.00,82.00,82.00,82.00,0 02/20/19,JAWA,135.00,143.00,132.00,143.00,167400 02/20/19,JECC,6400.00,6400.00,6400.00,6400.00,0 02/20/19,JGLE,50.00,50.00,50.00,50.00,0 02/20/19,JIHD,540.00,540.00,540.00,540.00,0 02/20/19,JKON,320.00,320.00,310.00,320.00,500 02/20/19,JKSW,60.00,60.00,58.00,60.00,81800 02/20/19,JMAS,890.00,890.00,890.00,890.00,200 02/20/19,JPFA,2440.00,2460.00,2300.00,2310.00,72563400 02/20/19,JRPT,620.00,625.00,610.00,620.00,1857800 02/20/19,JSKY,1180.00,1215.00,1080.00,1180.00,201900 02/20/19,JSMR,5100.00,5150.00,4970.00,4990.00,4852900 02/20/19,JSPT,1020.00,1020.00,1020.00,1020.00,0 02/20/19,JTPE,695.00,700.00,675.00,675.00,1745200 02/20/19,KAEF,3370.00,3490.00,3300.00,3390.00,3656100 02/20/19,KARW,99.00,99.00,89.00,95.00,278800 02/20/19,KBLI,350.00,356.00,346.00,352.00,4464700 02/20/19,KBLM,246.00,254.00,246.00,250.00,82100 02/20/19,KBLV,525.00,525.00,525.00,525.00,100 02/20/19,KBRI,50.00,50.00,50.00,50.00,0 02/20/19,KDSI,930.00,960.00,930.00,960.00,3100 02/20/19,KIAS,100.00,100.00,100.00,100.00,0 02/20/19,KICI,300.00,300.00,300.00,300.00,39900 02/20/19,KIJA,258.00,258.00,256.00,258.00,344900 02/20/19,KINO,2800.00,2810.00,2750.00,2760.00,264700 02/20/19,KIOS,1450.00,1450.00,1450.00,1450.00,1000 02/20/19,KIOS-W,1450.00,1800.00,1800.00,1800.00,0 02/20/19,KKGI,312.00,314.00,310.00,310.00,126000 02/20/19,KLBF,1560.00,1570.00,1530.00,1545.00,25303700 02/20/19,KMTR,364.00,376.00,364.00,370.00,680200 02/20/19,KOBX,181.00,190.00,181.00,183.00,534800 02/20/19,KOIN,320.00,320.00,290.00,302.00,12000 02/20/19,KONI,438.00,438.00,360.00,386.00,31200 02/20/19,KOPI,735.00,745.00,735.00,735.00,53000 02/20/19,KPAL,290.00,292.00,286.00,292.00,12600 02/20/19,KPAL-W,140.00,140.00,140.00,140.00,100 02/20/19,KPAS,188.00,194.00,184.00,184.00,23969000 02/20/19,KPAS-W,49.00,51.00,49.00,49.00,475900 02/20/19,KPIG,129.00,132.00,129.00,131.00,328100 02/20/19,KRAH,2510.00,2520.00,2510.00,2520.00,9500 02/20/19,KRAS,484.00,500.00,484.00,490.00,26287400 02/20/19,KREN,615.00,625.00,600.00,615.00,101371900 02/20/19,LAND,1240.00,1280.00,1235.00,1235.00,3671500 02/20/19,LAPD,50.00,50.00,50.00,50.00,0 02/20/19,LCGP,129.00,131.00,127.00,129.00,3522300 02/20/19,LCKM,326.00,328.00,326.00,328.00,7400 02/20/19,LEAD,75.00,92.00,75.00,92.00,551532800 02/20/19,LINK,4320.00,4450.00,4250.00,4350.00,724100 02/20/19,LION,645.00,645.00,615.00,615.00,400 02/20/19,LMAS,57.00,60.00,57.00,57.00,621700 02/20/19,LMPI,150.00,150.00,149.00,149.00,33000 02/20/19,LMSH,555.00,555.00,555.00,555.00,0 02/20/19,LPCK,2680.00,2850.00,2680.00,2760.00,2514000 02/20/19,LPGI,3280.00,3300.00,3280.00,3300.00,300 02/20/19,LPIN,900.00,900.00,850.00,850.00,27800 02/20/19,LPKR,280.00,288.00,276.00,286.00,68490700 02/20/19,LPLI,146.00,155.00,136.00,142.00,32200 02/20/19,LPPF,6175.00,6175.00,5825.00,5925.00,8217500 02/20/19,LPPS,106.00,109.00,104.00,106.00,719600 02/20/19,LRNA,118.00,118.00,107.00,111.00,40500 02/20/19,LRNA-W,13.00,14.00,13.00,14.00,635100 02/20/19,LSIP,1370.00,1380.00,1345.00,1345.00,7519800 02/20/19,LTLS,605.00,620.00,605.00,610.00,448900 02/20/19,LUCK,665.00,665.00,645.00,660.00,228800 02/20/19,MABA,70.00,70.00,63.00,65.00,1705697300 02/20/19,MAGP,50.00,50.00,50.00,50.00,0 02/20/19,MAIN,1705.00,1750.00,1645.00,1660.00,7971100 02/20/19,MAMI,128.00,132.00,128.00,130.00,44868000 02/20/19,MAMIP,128.00,600.00,600.00,600.00,0 02/20/19,MAPA,5000.00,5250.00,5000.00,5250.00,800 02/20/19,MAPB,1870.00,1880.00,1850.00,1875.00,11100 02/20/19,MAPI,1080.00,1085.00,1030.00,1030.00,9351100 02/20/19,MARI,240.00,246.00,240.00,246.00,8035700 02/20/19,MARK,510.00,520.00,498.00,498.00,2834400 02/20/19,MASA,795.00,805.00,795.00,795.00,6082600 02/20/19,MAYA,7000.00,7000.00,7000.00,7000.00,0 02/20/19,MBAP,2900.00,2940.00,2900.00,2900.00,38500 02/20/19,MBSS,570.00,585.00,570.00,585.00,1545200 02/20/19,MBTO,138.00,151.00,138.00,151.00,13200 02/20/19,MCAS,3550.00,3570.00,3540.00,3550.00,2874200 02/20/19,MCOR,171.00,171.00,166.00,166.00,3131400 02/20/19,MDIA,146.00,146.00,141.00,146.00,217100 02/20/19,MDKA,3520.00,3540.00,3480.00,3530.00,60800 02/20/19,MDKI,248.00,250.00,244.00,250.00,28600 02/20/19,MDLN,270.00,270.00,260.00,264.00,2096700 02/20/19,MDRN,50.00,50.00,50.00,50.00,0 02/20/19,MEDC,1000.00,1015.00,990.00,995.00,30178100 02/20/19,MEDC-W,362.00,374.00,350.00,354.00,2714300 02/20/19,MEGA,4830.00,4830.00,4830.00,4830.00,0 02/20/19,MERK,4050.00,4070.00,4030.00,4070.00,71600 02/20/19,META,214.00,214.00,208.00,212.00,338700 02/20/19,MFIN,1000.00,1045.00,995.00,1045.00,655200 02/20/19,MFMI,650.00,650.00,650.00,650.00,0 02/20/19,MGNA,50.00,50.00,50.00,50.00,15600 02/20/19,MGRO,990.00,1000.00,985.00,1000.00,4341900 02/20/19,MICE,404.00,426.00,404.00,418.00,1253400 02/20/19,MIDI,1020.00,1020.00,1020.00,1020.00,0 02/20/19,MIKA,1880.00,1880.00,1850.00,1870.00,1741800 02/20/19,MINA,730.00,730.00,655.00,690.00,1358000 02/20/19,MIRA,50.00,50.00,50.00,50.00,25000 02/20/19,MITI,58.00,62.00,55.00,57.00,11475700 02/20/19,MKNT,170.00,178.00,170.00,178.00,787600 02/20/19,MKPI,17950.00,17950.00,17950.00,17950.00,0 02/20/19,MLBI,17900.00,17900.00,17900.00,17900.00,600 02/20/19,MLIA,1205.00,1205.00,1195.00,1200.00,377400 02/20/19,MLPL,157.00,170.00,149.00,149.00,179544000 02/20/19,MLPT,800.00,800.00,800.00,800.00,0 02/20/19,MMLP,456.00,470.00,456.00,470.00,22500 02/20/19,MNCN,940.00,1005.00,935.00,995.00,76886800 02/20/19,MOLI,1085.00,1110.00,1085.00,1110.00,62900 02/20/19,MPMX,940.00,950.00,940.00,940.00,3390300 02/20/19,MPOW,112.00,112.00,112.00,112.00,100 02/20/19,MPPA,310.00,378.00,300.00,356.00,68312800 02/20/19,MPRO,790.00,790.00,770.00,770.00,10700 02/20/19,MRAT,154.00,157.00,154.00,157.00,32600 02/20/19,MREI,6050.00,6350.00,6050.00,6350.00,1200 02/20/19,MSIN,318.00,328.00,316.00,320.00,2166300 02/20/19,MSKY,1180.00,1195.00,1175.00,1175.00,201200 02/20/19,MTDL,900.00,905.00,895.00,905.00,2379500 02/20/19,MTFN,50.00,50.00,50.00,50.00,0 02/20/19,MTLA,414.00,454.00,414.00,450.00,435500 02/20/19,MTRA,382.00,384.00,382.00,384.00,205100 02/20/19,MTSM,246.00,256.00,232.00,256.00,17200 02/20/19,MTWI,68.00,72.00,67.00,68.00,289700 02/20/19,MYOH,1300.00,1300.00,1290.00,1295.00,158700 02/20/19,MYOR,2630.00,2680.00,2620.00,2650.00,8947600 02/20/19,MYRX,106.00,106.00,103.00,104.00,678893300 02/20/19,MYRXP,50.00,50.00,50.00,50.00,3500 02/20/19,MYTX,93.00,93.00,93.00,93.00,0 02/20/19,NAGA,296.00,296.00,282.00,282.00,2076600 02/20/19,NASA,605.00,605.00,600.00,600.00,355600 02/20/19,NASA-W,530.00,530.00,530.00,530.00,1100 02/20/19,NATO,520.00,600.00,515.00,590.00,68958100 02/20/19,NATO-W,410.00,468.00,410.00,450.00,71500 02/20/19,NELY,145.00,145.00,140.00,140.00,47700 02/20/19,NFCX,2290.00,2290.00,2290.00,2290.00,100 02/20/19,NICK,184.00,184.00,184.00,184.00,200 02/20/19,NIKL,3020.00,3120.00,2980.00,3000.00,49200 02/20/19,NIPS,386.00,396.00,386.00,394.00,1405300 02/20/19,NIRO,96.00,100.00,92.00,100.00,880200 02/20/19,NISP,905.00,910.00,905.00,910.00,31900 02/20/19,NOBU,950.00,985.00,950.00,985.00,4300 02/20/19,NRCA,426.00,432.00,422.00,428.00,456200 02/20/19,NUSA,99.00,100.00,98.00,99.00,7146200 02/20/19,NUSA-W,22.00,22.00,21.00,22.00,6819100 02/20/19,OASA,340.00,340.00,340.00,340.00,100 02/20/19,OCAP,54.00,54.00,54.00,54.00,0 02/20/19,OKAS,172.00,172.00,172.00,172.00,100 02/20/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 02/20/19,PADI,640.00,720.00,640.00,665.00,449100 02/20/19,PALM,278.00,280.00,254.00,260.00,14000 02/20/19,PANI,105.00,117.00,103.00,108.00,2624200 02/20/19,PANR,404.00,406.00,402.00,406.00,1322600 02/20/19,PANS,1395.00,1445.00,1395.00,1440.00,118500 02/20/19,PBID,1085.00,1085.00,1060.00,1065.00,160800 02/20/19,PBRX,550.00,550.00,540.00,550.00,60000 02/20/19,PBSA,720.00,720.00,690.00,700.00,8000 02/20/19,PCAR,4550.00,4550.00,4550.00,4550.00,4800 02/20/19,PDES,1330.00,1330.00,1330.00,1330.00,0 02/20/19,PEGE,180.00,181.00,175.00,175.00,406600 02/20/19,PEHA,2500.00,2510.00,2410.00,2420.00,138900 02/20/19,PGAS,2520.00,2530.00,2470.00,2490.00,40394100 02/20/19,PGLI,222.00,236.00,222.00,236.00,700 02/20/19,PICO,264.00,288.00,260.00,266.00,53000 02/20/19,PJAA,1235.00,1260.00,1215.00,1260.00,4500 02/20/19,PKPK,102.00,112.00,102.00,107.00,1327200 02/20/19,PLAS,50.00,50.00,50.00,50.00,0 02/20/19,PLIN,3700.00,3700.00,3700.00,3700.00,0 02/20/19,PNBN,1550.00,1610.00,1515.00,1580.00,18585000 02/20/19,PNBS,65.00,72.00,65.00,69.00,160909900 02/20/19,PNIN,1200.00,1315.00,1200.00,1235.00,7357300 02/20/19,PNLF,374.00,406.00,374.00,386.00,96347300 02/20/19,PNSE,675.00,675.00,675.00,675.00,200 02/20/19,POLA,1575.00,1575.00,1495.00,1570.00,73200 02/20/19,POLA-W,900.00,900.00,875.00,875.00,31200 02/20/19,POLI,1130.00,1170.00,1120.00,1165.00,43500 02/20/19,POLL,1500.00,1500.00,1500.00,1500.00,0 02/20/19,POLY,167.00,171.00,161.00,164.00,3432100 02/20/19,POOL,4940.00,5000.00,4930.00,4930.00,39141600 02/20/19,POOL-W,4940.00,4010.00,4010.00,4010.00,0 02/20/19,PORT,550.00,550.00,550.00,550.00,0 02/20/19,POWR,955.00,955.00,925.00,930.00,5479500 02/20/19,PPRE,368.00,378.00,368.00,378.00,6531800 02/20/19,PPRO,164.00,168.00,161.00,161.00,51384600 02/20/19,PRAS,197.00,197.00,191.00,196.00,2200 02/20/19,PRDA,2970.00,2970.00,2950.00,2950.00,1500900 02/20/19,PRIM,472.00,500.00,472.00,498.00,20100 02/20/19,PRIM-W,472.00,48.00,48.00,48.00,0 02/20/19,PSAB,202.00,214.00,202.00,210.00,6265200 02/20/19,PSDN,240.00,270.00,240.00,260.00,12900 02/20/19,PSKT,50.00,50.00,50.00,50.00,100 02/20/19,PSKT-W,50.00,25.00,25.00,25.00,0 02/20/19,PSSI,174.00,180.00,172.00,174.00,4645700 02/20/19,PTBA,4210.00,4240.00,4110.00,4160.00,22225400 02/20/19,PTIS,268.00,268.00,268.00,268.00,500 02/20/19,PTPP,2130.00,2220.00,2130.00,2160.00,43244300 02/20/19,PTRO,1940.00,1955.00,1910.00,1920.00,336800 02/20/19,PTSN,1530.00,1555.00,1525.00,1530.00,524800 02/20/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 02/20/19,PUDP,438.00,438.00,356.00,356.00,200 02/20/19,PWON,650.00,660.00,640.00,650.00,30807000 02/20/19,PYFA,182.00,182.00,182.00,182.00,0 02/20/19,PZZA,1205.00,1215.00,1195.00,1195.00,1490700 02/20/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 02/20/19,R-LQ45X,1055.00,1055.00,1055.00,1055.00,100 02/20/19,RAJA,350.00,356.00,348.00,352.00,670200 02/20/19,RALS,1765.00,1790.00,1715.00,1740.00,13058700 02/20/19,RANC,350.00,350.00,350.00,350.00,0 02/20/19,RBMS,104.00,105.00,101.00,102.00,8914200 02/20/19,RDTX,6875.00,6875.00,6875.00,6875.00,0 02/20/19,RELI,236.00,236.00,206.00,206.00,200 02/20/19,RICY,188.00,191.00,188.00,189.00,434400 02/20/19,RIGS,376.00,382.00,370.00,382.00,539000 02/20/19,RIMO,137.00,148.00,137.00,137.00,814162400 02/20/19,RISE,510.00,510.00,498.00,498.00,1752200 02/20/19,RMBA,366.00,366.00,340.00,340.00,7300 02/20/19,RODA,386.00,386.00,372.00,372.00,8300 02/20/19,ROTI,1195.00,1200.00,1190.00,1195.00,2674200 02/20/19,RUIS,238.00,248.00,238.00,246.00,10200 02/20/19,SAFE,208.00,212.00,208.00,212.00,223700 02/20/19,SAME,555.00,565.00,550.00,555.00,1565800 02/20/19,SAPX,720.00,720.00,720.00,720.00,0 02/20/19,SATU,118.00,118.00,116.00,117.00,355900 02/20/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 02/20/19,SCCO,8975.00,8975.00,8975.00,8975.00,1100 02/20/19,SCMA,1795.00,1850.00,1795.00,1850.00,10734200 02/20/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 02/20/19,SDMU,66.00,68.00,63.00,63.00,6245800 02/20/19,SDPC,107.00,108.00,105.00,105.00,182200 02/20/19,SDRA,850.00,850.00,850.00,850.00,100 02/20/19,SGRO,2290.00,2290.00,2220.00,2290.00,15100 02/20/19,SHID,4600.00,4600.00,4600.00,4600.00,2000 02/20/19,SHIP,810.00,815.00,795.00,805.00,1053300 02/20/19,SIAP,83.00,83.00,83.00,83.00,0 02/20/19,SIDO,865.00,925.00,860.00,920.00,17650700 02/20/19,SILO,3520.00,3580.00,3430.00,3500.00,443300 02/20/19,SIMA,300.00,302.00,250.00,250.00,135292100 02/20/19,SIMP,496.00,505.00,496.00,498.00,973700 02/20/19,SIPD,930.00,1035.00,930.00,1030.00,374100 02/20/19,SKBM,452.00,452.00,452.00,452.00,6400 02/20/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 02/20/19,SKRN,452.00,458.00,450.00,452.00,817100 02/20/19,SKYB,180.00,194.00,180.00,193.00,281700 02/20/19,SMAR,4120.00,4120.00,4110.00,4110.00,20000 02/20/19,SMBR,1530.00,1540.00,1515.00,1515.00,206900 02/20/19,SMCB,2010.00,2020.00,2000.00,2010.00,7062700 02/20/19,SMDM,170.00,181.00,170.00,170.00,27300 02/20/19,SMDR,346.00,366.00,346.00,364.00,2544800 02/20/19,SMGR,12675.00,13000.00,12600.00,12900.00,15609100 02/20/19,SMMA,7700.00,7700.00,7700.00,7700.00,0 02/20/19,SMMT,176.00,176.00,175.00,175.00,74100 02/20/19,SMRA,895.00,945.00,895.00,945.00,22786000 02/20/19,SMRU,464.00,468.00,456.00,462.00,170500 02/20/19,SMSM,1690.00,1720.00,1685.00,1700.00,5807600 02/20/19,SOCI,165.00,170.00,163.00,170.00,8585600 02/20/19,SONA,5650.00,5650.00,5650.00,5650.00,0 02/20/19,SOSS,498.00,498.00,452.00,484.00,44900 02/20/19,SOSS-W,39.00,40.00,37.00,37.00,1457500 02/20/19,SOTS,322.00,322.00,300.00,316.00,18900 02/20/19,SOTS-W,68.00,70.00,61.00,70.00,42600 02/20/19,SPMA,284.00,292.00,274.00,276.00,77400 02/20/19,SPTO,1040.00,1045.00,1035.00,1035.00,9496200 02/20/19,SQMI,256.00,286.00,256.00,264.00,18614700 02/20/19,SRAJ,218.00,218.00,218.00,218.00,400 02/20/19,SRIL,336.00,340.00,332.00,334.00,377180800 02/20/19,SRSN,74.00,76.00,71.00,72.00,4889200 02/20/19,SRTG,3710.00,3720.00,3700.00,3710.00,3000 02/20/19,SSIA,575.00,600.00,575.00,585.00,24195300 02/20/19,SSMS,1135.00,1150.00,1130.00,1135.00,81206700 02/20/19,SSTM,374.00,378.00,374.00,378.00,15900 02/20/19,STAR,82.00,82.00,80.00,81.00,112200 02/20/19,STTP,3300.00,3300.00,3300.00,3300.00,0 02/20/19,SUGI,50.00,50.00,50.00,50.00,0 02/20/19,SULI,95.00,98.00,94.00,97.00,611300 02/20/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 02/20/19,SURE,2500.00,2600.00,2500.00,2600.00,50000 02/20/19,SWAT,123.00,124.00,122.00,123.00,3144300 02/20/19,TALF,332.00,332.00,332.00,332.00,100 02/20/19,TAMU,4560.00,4610.00,4560.00,4610.00,5543900 02/20/19,TARA,790.00,815.00,770.00,810.00,55746100 02/20/19,TAXI,90.00,90.00,90.00,90.00,0 02/20/19,TBIG,4510.00,4560.00,4340.00,4430.00,1073300 02/20/19,TBLA,890.00,905.00,875.00,885.00,3069300 02/20/19,TBMS,900.00,900.00,900.00,900.00,10000 02/20/19,TCID,16750.00,16750.00,16750.00,16750.00,0 02/20/19,TCPI,8925.00,8925.00,8925.00,8925.00,0 02/20/19,TDPM,284.00,300.00,284.00,300.00,23809700 02/20/19,TELE,825.00,830.00,805.00,825.00,229300 02/20/19,TFCO,680.00,680.00,680.00,680.00,100 02/20/19,TGKA,3610.00,3610.00,3610.00,3610.00,0 02/20/19,TGRA,820.00,820.00,815.00,820.00,31440800 02/20/19,TIFA,184.00,184.00,180.00,180.00,600 02/20/19,TINS,1520.00,1560.00,1465.00,1480.00,37182400 02/20/19,TIRA,250.00,250.00,250.00,250.00,100 02/20/19,TIRT,81.00,84.00,80.00,83.00,72500 02/20/19,TKIM,11800.00,11800.00,11450.00,11700.00,2057300 02/20/19,TLKM,3940.00,3940.00,3830.00,3870.00,87933000 02/20/19,TMAS,790.00,790.00,775.00,775.00,20100 02/20/19,TMPI,50.00,50.00,50.00,50.00,0 02/20/19,TMPO,194.00,194.00,194.00,194.00,0 02/20/19,TNCA,304.00,308.00,298.00,308.00,420200 02/20/19,TOBA,1600.00,1600.00,1590.00,1590.00,4600 02/20/19,TOPS,795.00,805.00,770.00,785.00,12594500 02/20/19,TOTL,615.00,625.00,615.00,625.00,377000 02/20/19,TOTO,404.00,422.00,404.00,412.00,601500 02/20/19,TOWR,830.00,830.00,805.00,825.00,13892000 02/20/19,TPIA,5350.00,5425.00,5350.00,5350.00,1843900 02/20/19,TPMA,250.00,250.00,250.00,250.00,0 02/20/19,TRAM,191.00,193.00,186.00,189.00,376761500 02/20/19,TRAM-W,70.00,75.00,66.00,71.00,737100 02/20/19,TRIL,51.00,51.00,50.00,50.00,527100 02/20/19,TRIM,130.00,130.00,130.00,130.00,8300 02/20/19,TRIO,214.00,216.00,202.00,214.00,12000 02/20/19,TRIS,258.00,258.00,236.00,236.00,200 02/20/19,TRST,400.00,400.00,400.00,400.00,0 02/20/19,TRUK,125.00,125.00,123.00,124.00,1081300 02/20/19,TRUS,334.00,340.00,334.00,338.00,800 02/20/19,TSPC,1790.00,1845.00,1790.00,1805.00,1097400 02/20/19,TUGU,3240.00,3240.00,3240.00,3240.00,5000 02/20/19,TURI,1155.00,1155.00,1155.00,1155.00,100 02/20/19,ULTJ,1215.00,1220.00,1210.00,1215.00,232300 02/20/19,UNIC,4380.00,4380.00,4310.00,4370.00,2500 02/20/19,UNIT,240.00,240.00,232.00,232.00,7600 02/20/19,UNSP,133.00,133.00,129.00,131.00,665600 02/20/19,UNTR,26100.00,26350.00,25650.00,26000.00,6800300 02/20/19,UNVR,50000.00,50125.00,49900.00,50025.00,3653300 02/20/19,URBN,1820.00,1820.00,1815.00,1820.00,102900 02/20/19,URBN-W,32.00,42.00,31.00,33.00,10926400 02/20/19,VICO,101.00,109.00,100.00,101.00,9524500 02/20/19,VINS,99.00,99.00,99.00,99.00,8600 02/20/19,VINS-W,32.00,64.00,31.00,49.00,2660600 02/20/19,VIVA,157.00,158.00,150.00,151.00,14558800 02/20/19,VOKS,330.00,360.00,310.00,350.00,6199300 02/20/19,VRNA,136.00,136.00,126.00,126.00,987200 02/20/19,WAPO,92.00,93.00,92.00,93.00,766800 02/20/19,WEGE,326.00,330.00,316.00,320.00,22752700 02/20/19,WEHA,163.00,165.00,157.00,157.00,2037200 02/20/19,WICO,630.00,630.00,630.00,630.00,0 02/20/19,WIIM,378.00,380.00,358.00,362.00,20148400 02/20/19,WIKA,1700.00,1760.00,1690.00,1730.00,38085100 02/20/19,WINS,224.00,226.00,222.00,226.00,556000 02/20/19,WOMF,376.00,376.00,362.00,372.00,985900 02/20/19,WOOD,760.00,775.00,750.00,750.00,15496200 02/20/19,WSBP,380.00,388.00,380.00,386.00,75503500 02/20/19,WSKT,1790.00,1860.00,1790.00,1855.00,100733100 02/20/19,WTON,470.00,482.00,464.00,470.00,26874000 02/20/19,XBID,566.00,566.00,566.00,566.00,0 02/20/19,XBLQ,504.00,504.00,504.00,504.00,0 02/20/19,XBNI,1125.00,1125.00,1125.00,1125.00,0 02/20/19,XCID,80.00,80.00,80.00,80.00,284400 02/20/19,XCIS,106.00,107.00,105.00,107.00,270600 02/20/19,XDIF,511.00,511.00,511.00,511.00,0 02/20/19,XIHD,515.00,515.00,515.00,515.00,0 02/20/19,XIIC,1170.00,1170.00,1165.00,1165.00,200 02/20/19,XIIF,676.00,677.00,676.00,677.00,3000 02/20/19,XIIT,571.00,574.00,571.00,573.00,8100 02/20/19,XIJI,731.00,732.00,731.00,732.00,1600 02/20/19,XIPI,171.00,171.00,171.00,171.00,100 02/20/19,XISB,398.00,398.00,398.00,398.00,0 02/20/19,XISC,761.00,761.00,761.00,761.00,100 02/20/19,XISI,356.00,356.00,356.00,356.00,2900 02/20/19,XISR,402.00,402.00,399.00,399.00,9400 02/20/19,XMTS,544.00,544.00,544.00,544.00,0 02/20/19,XPDV,518.00,518.00,518.00,518.00,0 02/20/19,XPES,473.00,473.00,473.00,473.00,0 02/20/19,XPFT,565.00,565.00,565.00,565.00,0 02/20/19,XPID,561.00,561.00,561.00,561.00,0 02/20/19,XPLC,520.00,520.00,520.00,520.00,0 02/20/19,XPLQ,557.00,557.00,557.00,557.00,0 02/20/19,XPSG,470.00,470.00,470.00,470.00,0 02/20/19,XSBC,114.00,114.00,113.00,113.00,9800 02/20/19,YELO,378.00,382.00,374.00,378.00,2802600 02/20/19,YELO-W,42.00,47.00,42.00,45.00,163500 02/20/19,YPAS,620.00,620.00,620.00,620.00,0 02/20/19,YULE,158.00,175.00,158.00,175.00,1000 02/20/19,ZBRA,50.00,50.00,50.00,50.00,0 02/20/19,ZINC,2150.00,2150.00,2090.00,2110.00,24681100 02/20/19,ZONE,480.00,484.00,476.00,482.00,744900