,,,,,, 02/11/19,AALI,13725.00,13800.00,13450.00,13550.00,429300 02/11/19,ABBA,101.00,105.00,101.00,103.00,9554300 02/11/19,ABDA,5000.00,5250.00,5000.00,5225.00,4600 02/11/19,ABMM,2200.00,2200.00,2200.00,2200.00,0 02/11/19,ACES,1755.00,1795.00,1755.00,1790.00,11414600 02/11/19,ACST,1610.00,1750.00,1605.00,1750.00,2065100 02/11/19,ADES,1140.00,1140.00,1085.00,1095.00,222100 02/11/19,ADHI,1665.00,1680.00,1630.00,1630.00,8878800 02/11/19,ADMF,9875.00,9875.00,9825.00,9850.00,222600 02/11/19,ADMG,358.00,360.00,350.00,352.00,2339200 02/11/19,ADRO,1300.00,1305.00,1255.00,1260.00,62534100 02/11/19,AGII,660.00,680.00,655.00,655.00,182200 02/11/19,AGRO,374.00,382.00,354.00,354.00,22315700 02/11/19,AGRS,380.00,380.00,374.00,374.00,39400 02/11/19,AHAP,69.00,74.00,67.00,73.00,278400 02/11/19,AIMS,180.00,180.00,180.00,180.00,0 02/11/19,AISA,168.00,168.00,168.00,168.00,0 02/11/19,AKKU,50.00,50.00,50.00,50.00,500 02/11/19,AKPI,795.00,795.00,795.00,795.00,0 02/11/19,AKRA,5350.00,5475.00,5350.00,5350.00,5383200 02/11/19,AKSI,450.00,450.00,370.00,370.00,11300 02/11/19,ALDO,880.00,1100.00,880.00,1100.00,2800 02/11/19,ALKA,402.00,402.00,390.00,390.00,3600 02/11/19,ALMI,585.00,585.00,555.00,580.00,166100 02/11/19,ALTO,390.00,390.00,390.00,390.00,1000 02/11/19,AMAG,290.00,302.00,290.00,302.00,1700 02/11/19,AMFG,4550.00,4550.00,4550.00,4550.00,0 02/11/19,AMIN,412.00,416.00,412.00,416.00,5200 02/11/19,AMRT,830.00,830.00,820.00,820.00,708200 02/11/19,ANDI,1755.00,1755.00,1725.00,1745.00,51600 02/11/19,ANJT,1015.00,1015.00,1010.00,1010.00,41100 02/11/19,ANTM,1025.00,1025.00,975.00,980.00,222915600 02/11/19,APEX,1225.00,1225.00,1200.00,1200.00,900 02/11/19,APIC,515.00,520.00,515.00,515.00,3834300 02/11/19,APIC-W,515.00,446.00,446.00,446.00,0 02/11/19,APII,181.00,186.00,180.00,180.00,10900 02/11/19,APLI,86.00,88.00,86.00,87.00,15000 02/11/19,APLN,197.00,199.00,192.00,192.00,13176400 02/11/19,APOL,58.00,58.00,58.00,58.00,0 02/11/19,ARGO,825.00,825.00,825.00,825.00,0 02/11/19,ARII,905.00,950.00,905.00,950.00,4100 02/11/19,ARMY,328.00,328.00,308.00,318.00,1124700 02/11/19,ARNA,472.00,488.00,472.00,484.00,7300400 02/11/19,ARTA,910.00,910.00,910.00,910.00,100 02/11/19,ARTI,50.00,50.00,50.00,50.00,2600 02/11/19,ARTO,165.00,167.00,164.00,164.00,32300 02/11/19,ASBI,338.00,338.00,338.00,338.00,100 02/11/19,ASDM,1050.00,1050.00,1050.00,1050.00,200 02/11/19,ASGR,1415.00,1415.00,1400.00,1405.00,381100 02/11/19,ASII,8125.00,8150.00,8000.00,8000.00,34439900 02/11/19,ASJT,300.00,300.00,284.00,292.00,6000 02/11/19,ASMI,685.00,685.00,675.00,685.00,1748400 02/11/19,ASRI,360.00,364.00,350.00,352.00,11055400 02/11/19,ASRM,2250.00,2250.00,2250.00,2250.00,0 02/11/19,ASSA,710.00,725.00,705.00,710.00,13734200 02/11/19,ATIC,900.00,900.00,825.00,835.00,7500 02/11/19,ATPK,194.00,194.00,194.00,194.00,0 02/11/19,AUTO,1700.00,1725.00,1690.00,1695.00,840300 02/11/19,BABP,50.00,51.00,50.00,50.00,1932700 02/11/19,BABP-W2,50.00,149.00,149.00,149.00,0 02/11/19,BABP-W3,50.00,10.00,10.00,10.00,0 02/11/19,BACA,274.00,274.00,272.00,272.00,4700 02/11/19,BACA-W2,274.00,100.00,100.00,100.00,0 02/11/19,BAJA,116.00,121.00,114.00,117.00,1768700 02/11/19,BALI,1125.00,1145.00,1085.00,1090.00,26800 02/11/19,BALI-W,1050.00,1050.00,1050.00,1050.00,100 02/11/19,BAPA,110.00,111.00,109.00,111.00,271200 02/11/19,BATA,565.00,565.00,555.00,555.00,51800 02/11/19,BAYU,1870.00,1920.00,1870.00,1920.00,3100 02/11/19,BBCA,27600.00,27650.00,27300.00,27475.00,7527800 02/11/19,BBHI,173.00,179.00,171.00,173.00,194700 02/11/19,BBKP,390.00,390.00,380.00,386.00,10826400 02/11/19,BBLD,440.00,440.00,440.00,440.00,200 02/11/19,BBMD,1380.00,1380.00,1380.00,1380.00,0 02/11/19,BBNI,8950.00,9050.00,8900.00,9050.00,14771300 02/11/19,BBNP,2200.00,2200.00,2200.00,2200.00,0 02/11/19,BBRI,3890.00,3920.00,3860.00,3870.00,55587600 02/11/19,BBRM,50.00,52.00,50.00,50.00,685900 02/11/19,BBTN,2710.00,2720.00,2620.00,2650.00,33582600 02/11/19,BBYB,270.00,274.00,268.00,274.00,209400 02/11/19,BCAP,163.00,163.00,152.00,162.00,31700 02/11/19,BCIC,450.00,450.00,450.00,450.00,0 02/11/19,BCIP,96.00,97.00,95.00,96.00,3564500 02/11/19,BDMN,9125.00,9175.00,9125.00,9150.00,3167200 02/11/19,BEEF,248.00,248.00,240.00,240.00,1862400 02/11/19,BEEF-W,45.00,49.00,41.00,42.00,3469900 02/11/19,BEKS,50.00,50.00,50.00,50.00,40500 02/11/19,BELL,238.00,238.00,236.00,236.00,382000 02/11/19,BEST,272.00,274.00,262.00,264.00,6824400 02/11/19,BFIN,675.00,675.00,660.00,670.00,584500 02/11/19,BGTG,94.00,96.00,93.00,93.00,13810900 02/11/19,BHIT,83.00,88.00,83.00,84.00,50795600 02/11/19,BIKA,254.00,260.00,254.00,254.00,7800 02/11/19,BIMA,55.00,55.00,55.00,55.00,52900 02/11/19,BINA,620.00,650.00,620.00,625.00,867100 02/11/19,BIPI,50.00,51.00,50.00,51.00,11045800 02/11/19,BIPP,85.00,85.00,85.00,85.00,15300 02/11/19,BIPP-W2,85.00,1.00,1.00,1.00,0 02/11/19,BIRD,3200.00,3240.00,3090.00,3160.00,2184000 02/11/19,BISI,1460.00,1480.00,1440.00,1450.00,814300 02/11/19,BJBR,2170.00,2200.00,2130.00,2140.00,9675300 02/11/19,BJTM,745.00,750.00,735.00,750.00,8757400 02/11/19,BKDP,62.00,63.00,62.00,63.00,94200 02/11/19,BKSL,141.00,142.00,134.00,135.00,88978900 02/11/19,BKSL-W,40.00,41.00,38.00,39.00,4302700 02/11/19,BKSW,182.00,182.00,182.00,182.00,0 02/11/19,BLTA,196.00,196.00,196.00,196.00,0 02/11/19,BLTZ,4970.00,4970.00,4970.00,4970.00,0 02/11/19,BMAS,328.00,330.00,328.00,328.00,1500 02/11/19,BMRI,7600.00,7625.00,7525.00,7625.00,36179100 02/11/19,BMSR,150.00,190.00,142.00,150.00,61500 02/11/19,BMTR,380.00,408.00,376.00,378.00,65510700 02/11/19,BNBA,296.00,300.00,294.00,300.00,1884500 02/11/19,BNBR,50.00,50.00,50.00,50.00,4400 02/11/19,BNGA,1250.00,1280.00,1230.00,1240.00,11262700 02/11/19,BNII,244.00,266.00,244.00,250.00,4562400 02/11/19,BNLI,1130.00,1150.00,1110.00,1115.00,24968800 02/11/19,BOGA,690.00,700.00,690.00,700.00,5120100 02/11/19,BOGA-W,520.00,520.00,520.00,520.00,100 02/11/19,BOLT,935.00,940.00,930.00,940.00,114100 02/11/19,BORN,50.00,50.00,50.00,50.00,0 02/11/19,BOSS,2010.00,2040.00,2000.00,2020.00,1493400 02/11/19,BPFI,600.00,600.00,600.00,600.00,0 02/11/19,BPII,6500.00,6500.00,6500.00,6500.00,0 02/11/19,BPTR,67.00,80.00,67.00,79.00,54600 02/11/19,BRAM,6125.00,6125.00,6125.00,6125.00,0 02/11/19,BRIS,585.00,595.00,570.00,570.00,13589400 02/11/19,BRMS,51.00,51.00,50.00,50.00,42747300 02/11/19,BRNA,1150.00,1150.00,1150.00,1150.00,0 02/11/19,BRPT,2500.00,2500.00,2420.00,2450.00,8278500 02/11/19,BRPT-W,565.00,565.00,505.00,510.00,13800 02/11/19,BSDE,1400.00,1400.00,1350.00,1360.00,16870600 02/11/19,BSIM,535.00,545.00,530.00,530.00,16400 02/11/19,BSIM-W3,55.00,55.00,55.00,55.00,100 02/11/19,BSSR,2400.00,2400.00,2300.00,2400.00,51600 02/11/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 02/11/19,BTEK,126.00,135.00,126.00,135.00,112000 02/11/19,BTEL,50.00,50.00,50.00,50.00,0 02/11/19,BTON,282.00,298.00,282.00,294.00,1176800 02/11/19,BTPN,3900.00,3900.00,3820.00,3880.00,396100 02/11/19,BTPS,1985.00,1990.00,1970.00,1975.00,17672900 02/11/19,BUDI,106.00,114.00,105.00,112.00,15879200 02/11/19,BUKK,2000.00,2020.00,1970.00,1985.00,63000 02/11/19,BULL,131.00,140.00,131.00,137.00,45104100 02/11/19,BULL-W,42.00,54.00,38.00,42.00,3019400 02/11/19,BULL-W2,10.00,21.00,9.00,19.00,72699800 02/11/19,BUMI,154.00,155.00,146.00,148.00,228631500 02/11/19,BUVA,172.00,172.00,164.00,169.00,14571100 02/11/19,BVIC,185.00,189.00,185.00,188.00,236100 02/11/19,BWPT,170.00,171.00,165.00,165.00,33171900 02/11/19,BYAN,18900.00,18950.00,18800.00,18900.00,2200 02/11/19,CAKK,149.00,155.00,141.00,145.00,9262600 02/11/19,CAKK-W,37.00,39.00,33.00,34.00,24718600 02/11/19,CAMP,414.00,446.00,414.00,432.00,5960400 02/11/19,CANI,230.00,230.00,230.00,230.00,0 02/11/19,CARS,2680.00,2690.00,2650.00,2670.00,1991700 02/11/19,CASA,306.00,306.00,302.00,304.00,912000 02/11/19,CASA-W,125.00,125.00,125.00,125.00,100 02/11/19,CASS,690.00,695.00,650.00,675.00,401200 02/11/19,CEKA,1050.00,1100.00,1045.00,1100.00,76600 02/11/19,CENT,93.00,94.00,92.00,93.00,3637300 02/11/19,CFIN,316.00,324.00,316.00,320.00,1497900 02/11/19,CINT,298.00,298.00,296.00,296.00,7000 02/11/19,CITA,1500.00,1500.00,1500.00,1500.00,22100 02/11/19,CITY,362.00,364.00,358.00,364.00,5631600 02/11/19,CITY-W,156.00,156.00,155.00,155.00,2500 02/11/19,CKRA,76.00,76.00,76.00,76.00,0 02/11/19,CLAY,1700.00,1700.00,1700.00,1700.00,0 02/11/19,CLEO,280.00,282.00,278.00,280.00,8932100 02/11/19,CLPI,750.00,750.00,720.00,720.00,26900 02/11/19,CMNP,1365.00,1385.00,1350.00,1355.00,88500 02/11/19,CMPP,252.00,270.00,250.00,254.00,905900 02/11/19,CNKO,50.00,50.00,50.00,50.00,173200 02/11/19,CNTB,250.00,250.00,250.00,250.00,0 02/11/19,CNTX,436.00,436.00,436.00,436.00,0 02/11/19,COWL,372.00,372.00,364.00,364.00,1074500 02/11/19,CPIN,7650.00,7700.00,7375.00,7400.00,7748100 02/11/19,CPRO,50.00,50.00,50.00,50.00,887900 02/11/19,CSAP,530.00,530.00,530.00,530.00,30700 02/11/19,CSIS,290.00,352.00,256.00,260.00,95145300 02/11/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 02/11/19,CTRA,945.00,950.00,920.00,930.00,21331600 02/11/19,CTTH,108.00,119.00,108.00,114.00,2145800 02/11/19,DART,318.00,318.00,318.00,318.00,0 02/11/19,DAYA,216.00,216.00,216.00,216.00,0 02/11/19,DEAL,750.00,800.00,745.00,795.00,73282100 02/11/19,DEAL-W,640.00,660.00,640.00,650.00,2554700 02/11/19,DEFI,1650.00,1650.00,1650.00,1650.00,300 02/11/19,DEWA,50.00,50.00,50.00,50.00,48700 02/11/19,DFAM,830.00,845.00,820.00,825.00,667300 02/11/19,DFAM-W,830.00,670.00,670.00,670.00,0 02/11/19,DGIK,50.00,50.00,50.00,50.00,14600 02/11/19,DIGI,1760.00,1830.00,1710.00,1780.00,41500 02/11/19,DILD,336.00,338.00,332.00,336.00,1487800 02/11/19,DIVA,3000.00,3080.00,3000.00,3000.00,3239900 02/11/19,DKFT,250.00,262.00,250.00,256.00,404200 02/11/19,DLTA,6800.00,6800.00,6525.00,6725.00,6200 02/11/19,DMAS,206.00,212.00,204.00,206.00,44280700 02/11/19,DNAR,304.00,308.00,304.00,308.00,1700 02/11/19,DNET,3260.00,3260.00,3250.00,3250.00,6000 02/11/19,DOID,595.00,600.00,580.00,595.00,16533400 02/11/19,DPNS,346.00,346.00,346.00,346.00,200 02/11/19,DPUM,145.00,148.00,144.00,145.00,883800 02/11/19,DSFI,150.00,150.00,130.00,135.00,42947500 02/11/19,DSNG,412.00,412.00,408.00,408.00,156000 02/11/19,DSSA,15000.00,15000.00,15000.00,15000.00,0 02/11/19,DUCK,1500.00,1520.00,1500.00,1520.00,71000 02/11/19,DUTI,4370.00,4370.00,4370.00,4370.00,0 02/11/19,DVLA,2060.00,2110.00,2060.00,2100.00,6400 02/11/19,DWGL,96.00,126.00,96.00,126.00,9362100 02/11/19,DWGL-W,24.00,40.00,24.00,39.00,86925600 02/11/19,DYAN,86.00,93.00,86.00,91.00,17059800 02/11/19,ECII,1125.00,1125.00,1125.00,1125.00,0 02/11/19,EKAD,875.00,885.00,865.00,870.00,48400 02/11/19,ELSA,394.00,396.00,382.00,382.00,37695500 02/11/19,ELTY,50.00,50.00,50.00,50.00,3000 02/11/19,EMDE,252.00,252.00,250.00,252.00,37100 02/11/19,EMTK,8900.00,8900.00,8900.00,8900.00,0 02/11/19,ENRG,75.00,76.00,72.00,76.00,54513200 02/11/19,EPMT,2000.00,2000.00,2000.00,2000.00,1700 02/11/19,ERAA,2220.00,2220.00,2140.00,2140.00,16250600 02/11/19,ERTX,130.00,130.00,130.00,130.00,100 02/11/19,ESSA,392.00,394.00,382.00,382.00,20181800 02/11/19,ESTI,93.00,95.00,89.00,90.00,3655500 02/11/19,ETWA,80.00,88.00,72.00,88.00,17800 02/11/19,EXCL,2170.00,2200.00,2110.00,2130.00,23067700 02/11/19,FAST,1635.00,1635.00,1635.00,1635.00,0 02/11/19,FASW,7575.00,7800.00,7400.00,7700.00,96500 02/11/19,FILM,805.00,825.00,800.00,805.00,18715500 02/11/19,FINN,57.00,61.00,56.00,60.00,65705600 02/11/19,FIRE,7050.00,7050.00,7025.00,7025.00,1434800 02/11/19,FIRE-W,7050.00,6300.00,6300.00,6300.00,0 02/11/19,FISH,3680.00,3680.00,3680.00,3680.00,0 02/11/19,FMII,700.00,700.00,695.00,695.00,53700 02/11/19,FOOD,260.00,268.00,258.00,262.00,941100 02/11/19,FORU,102.00,104.00,101.00,101.00,4300 02/11/19,FORZ,880.00,885.00,870.00,880.00,9685600 02/11/19,FORZ-W,880.00,570.00,570.00,570.00,0 02/11/19,FPNI,170.00,172.00,165.00,166.00,5128800 02/11/19,FREN,218.00,236.00,208.00,210.00,479106800 02/11/19,FREN-W,103.00,118.00,98.00,98.00,62484200 02/11/19,GAMA,50.00,50.00,50.00,50.00,320000 02/11/19,GDST,106.00,117.00,106.00,112.00,11181600 02/11/19,GDYR,2280.00,2280.00,2280.00,2280.00,0 02/11/19,GEMA,338.00,348.00,338.00,348.00,105500 02/11/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 02/11/19,GGRM,80925.00,82200.00,80925.00,81000.00,568100 02/11/19,GHON,1300.00,1400.00,1300.00,1400.00,600 02/11/19,GIAA,492.00,505.00,460.00,464.00,68712400 02/11/19,GJTL,825.00,835.00,805.00,820.00,8418900 02/11/19,GLOB,404.00,404.00,404.00,404.00,17200 02/11/19,GMCW,860.00,860.00,860.00,860.00,0 02/11/19,GMFI,286.00,290.00,274.00,274.00,13549800 02/11/19,GMTD,17800.00,17800.00,17800.00,17800.00,0 02/11/19,GOLD,540.00,540.00,535.00,535.00,50200 02/11/19,GOLL,50.00,50.00,50.00,50.00,0 02/11/19,GOOD,1815.00,1820.00,1800.00,1805.00,98600 02/11/19,GPRA,104.00,105.00,104.00,104.00,172900 02/11/19,GREN,328.00,328.00,328.00,328.00,0 02/11/19,GSMF,100.00,100.00,100.00,100.00,1100 02/11/19,GTBO,246.00,268.00,236.00,246.00,951700 02/11/19,GWSA,169.00,178.00,169.00,169.00,655000 02/11/19,GZCO,56.00,56.00,54.00,54.00,6509500 02/11/19,HADE,50.00,50.00,50.00,50.00,235100 02/11/19,HDFA,161.00,170.00,154.00,167.00,5100 02/11/19,HDTX,130.00,130.00,130.00,130.00,0 02/11/19,HEAL,2980.00,3300.00,2950.00,3270.00,3728900 02/11/19,HELI,130.00,130.00,125.00,126.00,22800 02/11/19,HELI-W,21.00,25.00,21.00,22.00,6337300 02/11/19,HERO,890.00,890.00,890.00,890.00,500 02/11/19,HEXA,3160.00,3160.00,3110.00,3110.00,68100 02/11/19,HITS,780.00,780.00,780.00,780.00,0 02/11/19,HKMU,356.00,362.00,350.00,354.00,27298300 02/11/19,HMSP,3760.00,3760.00,3700.00,3700.00,7450700 02/11/19,HOKI,715.00,730.00,695.00,695.00,20273700 02/11/19,HOKI-W,620.00,620.00,620.00,620.00,10000 02/11/19,HOME,98.00,101.00,98.00,98.00,12180700 02/11/19,HOTL,102.00,106.00,101.00,101.00,1035000 02/11/19,HRTA,260.00,266.00,258.00,262.00,101100 02/11/19,HRUM,1600.00,1620.00,1545.00,1550.00,5882600 02/11/19,IATA,50.00,50.00,50.00,50.00,300 02/11/19,IBFN,250.00,250.00,250.00,250.00,0 02/11/19,IBFN-W,37.00,37.00,32.00,32.00,5000 02/11/19,IBST,8800.00,8800.00,8800.00,8800.00,0 02/11/19,ICBP,10600.00,10600.00,10450.00,10500.00,4834800 02/11/19,ICON,108.00,108.00,100.00,102.00,359800 02/11/19,IDPR,840.00,840.00,780.00,840.00,6200 02/11/19,IGAR,426.00,440.00,420.00,424.00,57800 02/11/19,IIKP,210.00,214.00,206.00,210.00,543127400 02/11/19,IKAI,199.00,200.00,195.00,197.00,20527100 02/11/19,IKBI,276.00,280.00,270.00,276.00,41600 02/11/19,IMAS,3250.00,3250.00,3160.00,3170.00,788100 02/11/19,IMJS,850.00,850.00,710.00,765.00,36402600 02/11/19,IMPC,930.00,935.00,885.00,935.00,375300 02/11/19,INAF,4950.00,5000.00,4950.00,4950.00,13400 02/11/19,INAI,480.00,480.00,460.00,460.00,11300 02/11/19,INCF,364.00,384.00,344.00,384.00,2400 02/11/19,INCI,565.00,580.00,565.00,580.00,22500 02/11/19,INCO,3700.00,3730.00,3600.00,3610.00,18702100 02/11/19,INDF,7750.00,7750.00,7650.00,7750.00,5865200 02/11/19,INDR,7000.00,7100.00,6950.00,7025.00,72800 02/11/19,INDS,2130.00,2190.00,2130.00,2150.00,6300 02/11/19,INDX,78.00,89.00,78.00,83.00,28200 02/11/19,INDY,2050.00,2050.00,1950.00,1955.00,20831100 02/11/19,INKP,12600.00,12750.00,12350.00,12500.00,2038300 02/11/19,INPC,80.00,81.00,80.00,81.00,1521100 02/11/19,INPC-W,11.00,12.00,11.00,12.00,5890900 02/11/19,INPP,660.00,660.00,655.00,655.00,200 02/11/19,INPS,2030.00,2050.00,2000.00,2040.00,291800 02/11/19,INRU,860.00,900.00,860.00,900.00,2400 02/11/19,INTA,480.00,480.00,466.00,480.00,202400 02/11/19,INTA-W,480.00,240.00,240.00,240.00,0 02/11/19,INTD,168.00,170.00,162.00,162.00,32600 02/11/19,INTP,19000.00,19225.00,18500.00,18700.00,595600 02/11/19,IPCC,1480.00,1480.00,1455.00,1455.00,35100 02/11/19,IPCM,386.00,394.00,382.00,384.00,1296000 02/11/19,IPOL,102.00,103.00,98.00,100.00,819500 02/11/19,ISAT,3450.00,3680.00,3420.00,3520.00,24296000 02/11/19,ISSP,127.00,143.00,127.00,139.00,126165800 02/11/19,ITMA,800.00,800.00,780.00,785.00,17200 02/11/19,ITMG,22000.00,22000.00,21000.00,21275.00,2191400 02/11/19,ITTG,82.00,82.00,82.00,82.00,0 02/11/19,JAWA,155.00,155.00,155.00,155.00,100 02/11/19,JECC,6400.00,6400.00,6400.00,6400.00,0 02/11/19,JGLE,50.00,50.00,50.00,50.00,100 02/11/19,JIHD,486.00,510.00,486.00,500.00,9600 02/11/19,JKON,322.00,330.00,322.00,330.00,63200 02/11/19,JKSW,62.00,63.00,60.00,60.00,122200 02/11/19,JMAS,895.00,895.00,895.00,895.00,0 02/11/19,JPFA,2740.00,2850.00,2680.00,2770.00,10780900 02/11/19,JRPT,620.00,640.00,620.00,630.00,2667400 02/11/19,JSKY,1005.00,1050.00,1000.00,1000.00,35432200 02/11/19,JSMR,5025.00,5075.00,4950.00,4960.00,2082200 02/11/19,JSPT,1020.00,1020.00,1020.00,1020.00,100 02/11/19,JTPE,580.00,585.00,570.00,570.00,1469200 02/11/19,KAEF,2960.00,3110.00,2920.00,2950.00,203400 02/11/19,KARW,91.00,93.00,87.00,88.00,378100 02/11/19,KBLI,396.00,398.00,380.00,388.00,46041000 02/11/19,KBLM,270.00,270.00,254.00,254.00,271300 02/11/19,KBLV,520.00,520.00,520.00,520.00,2600 02/11/19,KBRI,50.00,50.00,50.00,50.00,600 02/11/19,KDSI,940.00,975.00,930.00,950.00,1626500 02/11/19,KIAS,100.00,100.00,100.00,100.00,0 02/11/19,KICI,256.00,308.00,250.00,308.00,3800 02/11/19,KIJA,262.00,262.00,260.00,262.00,772300 02/11/19,KINO,3090.00,3090.00,3010.00,3040.00,379800 02/11/19,KIOS,1350.00,1475.00,1300.00,1385.00,26700 02/11/19,KIOS-W,1350.00,1800.00,1800.00,1800.00,0 02/11/19,KKGI,340.00,340.00,332.00,332.00,9200 02/11/19,KLBF,1595.00,1605.00,1590.00,1595.00,9189800 02/11/19,KMTR,426.00,440.00,394.00,394.00,1533600 02/11/19,KOBX,226.00,226.00,202.00,204.00,7518900 02/11/19,KOIN,220.00,260.00,218.00,220.00,19300 02/11/19,KONI,464.00,464.00,464.00,464.00,500 02/11/19,KOPI,730.00,730.00,730.00,730.00,56800 02/11/19,KPAL,296.00,306.00,294.00,294.00,302200 02/11/19,KPAL-W,150.00,150.00,150.00,150.00,12800 02/11/19,KPAS,202.00,202.00,196.00,197.00,11995500 02/11/19,KPAS-W,55.00,56.00,52.00,54.00,924900 02/11/19,KPIG,130.00,135.00,130.00,131.00,497100 02/11/19,KRAH,2500.00,2500.00,2500.00,2500.00,10300 02/11/19,KRAS,482.00,525.00,480.00,525.00,83751100 02/11/19,KREN,655.00,665.00,625.00,650.00,69635700 02/11/19,LAND,1325.00,1335.00,1280.00,1300.00,4086900 02/11/19,LAPD,50.00,50.00,50.00,50.00,100 02/11/19,LCGP,130.00,133.00,129.00,129.00,1194000 02/11/19,LCKM,328.00,328.00,328.00,328.00,0 02/11/19,LEAD,68.00,90.00,67.00,90.00,950000000 02/11/19,LINK,4420.00,4420.00,4360.00,4380.00,468600 02/11/19,LION,680.00,680.00,680.00,680.00,0 02/11/19,LMAS,59.00,59.00,59.00,59.00,0 02/11/19,LMPI,146.00,146.00,146.00,146.00,0 02/11/19,LMSH,585.00,585.00,580.00,580.00,400 02/11/19,LPCK,2890.00,2910.00,2680.00,2740.00,4901400 02/11/19,LPGI,4300.00,4300.00,4300.00,4300.00,0 02/11/19,LPIN,880.00,880.00,875.00,875.00,14400 02/11/19,LPKR,310.00,314.00,294.00,296.00,83825300 02/11/19,LPLI,144.00,179.00,131.00,139.00,49000 02/11/19,LPPF,6700.00,7050.00,6700.00,7000.00,6967200 02/11/19,LPPS,108.00,108.00,105.00,106.00,407000 02/11/19,LRNA,118.00,118.00,106.00,112.00,6400 02/11/19,LRNA-W,15.00,17.00,13.00,14.00,6633600 02/11/19,LSIP,1445.00,1455.00,1405.00,1405.00,10156200 02/11/19,LTLS,620.00,620.00,605.00,605.00,424200 02/11/19,LUCK,680.00,690.00,680.00,690.00,265400 02/11/19,MABA,75.00,76.00,72.00,73.00,414500300 02/11/19,MAGP,50.00,50.00,50.00,50.00,100 02/11/19,MAIN,1650.00,1740.00,1575.00,1700.00,13962800 02/11/19,MAMI,130.00,131.00,128.00,130.00,66326300 02/11/19,MAMIP,130.00,600.00,600.00,600.00,0 02/11/19,MAPA,4850.00,5200.00,4850.00,5200.00,2800 02/11/19,MAPB,1905.00,1905.00,1900.00,1900.00,1400 02/11/19,MAPI,985.00,1040.00,980.00,1020.00,11454400 02/11/19,MARI,244.00,244.00,238.00,242.00,7809800 02/11/19,MARK,422.00,428.00,422.00,428.00,1339000 02/11/19,MASA,750.00,760.00,745.00,750.00,19394500 02/11/19,MAYA,7000.00,7000.00,7000.00,7000.00,0 02/11/19,MBAP,2980.00,2980.00,2920.00,2920.00,83900 02/11/19,MBSS,580.00,585.00,555.00,555.00,3773100 02/11/19,MBTO,140.00,140.00,140.00,140.00,0 02/11/19,MCAS,3500.00,3610.00,3500.00,3520.00,7332700 02/11/19,MCOR,168.00,168.00,165.00,166.00,2429700 02/11/19,MDIA,122.00,153.00,120.00,153.00,20022700 02/11/19,MDKA,3520.00,3550.00,3400.00,3530.00,123600 02/11/19,MDKI,254.00,258.00,250.00,250.00,314600 02/11/19,MDLN,280.00,290.00,274.00,282.00,10831700 02/11/19,MDRN,50.00,50.00,50.00,50.00,4000 02/11/19,MEDC,955.00,955.00,915.00,925.00,44097800 02/11/19,MEDC-W,350.00,350.00,308.00,310.00,3915800 02/11/19,MEGA,4830.00,4830.00,4830.00,4830.00,0 02/11/19,MERK,4200.00,4200.00,4150.00,4160.00,97000 02/11/19,META,214.00,216.00,210.00,214.00,422600 02/11/19,MFIN,995.00,1000.00,965.00,1000.00,145200 02/11/19,MFMI,720.00,720.00,720.00,720.00,0 02/11/19,MGNA,50.00,50.00,50.00,50.00,12600 02/11/19,MGRO,1010.00,1025.00,1000.00,1025.00,8497900 02/11/19,MICE,392.00,400.00,388.00,400.00,155400 02/11/19,MIDI,1070.00,1070.00,1070.00,1070.00,0 02/11/19,MIKA,1545.00,1820.00,1540.00,1800.00,14405100 02/11/19,MINA,645.00,645.00,630.00,630.00,1100 02/11/19,MIRA,50.00,50.00,50.00,50.00,800 02/11/19,MITI,52.00,59.00,51.00,54.00,11381100 02/11/19,MKNT,176.00,180.00,176.00,180.00,683600 02/11/19,MKPI,16900.00,16900.00,16900.00,16900.00,0 02/11/19,MLBI,16800.00,16900.00,16800.00,16850.00,7400 02/11/19,MLIA,1220.00,1230.00,1220.00,1225.00,264100 02/11/19,MLPL,149.00,149.00,135.00,140.00,34884500 02/11/19,MLPT,810.00,810.00,810.00,810.00,0 02/11/19,MMLP,482.00,486.00,478.00,478.00,740100 02/11/19,MNCN,875.00,885.00,850.00,850.00,35983500 02/11/19,MOLI,1080.00,1100.00,1065.00,1100.00,350200 02/11/19,MPMX,930.00,935.00,925.00,930.00,4020600 02/11/19,MPOW,116.00,116.00,106.00,108.00,43300 02/11/19,MPPA,260.00,278.00,252.00,252.00,9183000 02/11/19,MPRO,760.00,795.00,760.00,770.00,432500 02/11/19,MRAT,175.00,175.00,165.00,165.00,5504600 02/11/19,MREI,5500.00,6500.00,5500.00,6500.00,1300 02/11/19,MSIN,298.00,312.00,298.00,308.00,1313200 02/11/19,MSKY,1000.00,1100.00,1000.00,1100.00,321300 02/11/19,MTDL,905.00,910.00,895.00,905.00,5112100 02/11/19,MTFN,50.00,50.00,50.00,50.00,0 02/11/19,MTLA,450.00,450.00,424.00,424.00,17500 02/11/19,MTRA,374.00,382.00,374.00,380.00,114200 02/11/19,MTSM,240.00,252.00,210.00,218.00,117400 02/11/19,MTWI,68.00,85.00,68.00,78.00,8059600 02/11/19,MYOH,1210.00,1215.00,1180.00,1215.00,443000 02/11/19,MYOR,2660.00,2710.00,2660.00,2680.00,3360700 02/11/19,MYRX,105.00,107.00,105.00,106.00,411585400 02/11/19,MYRXP,105.00,50.00,50.00,50.00,0 02/11/19,MYTX,90.00,98.00,90.00,91.00,409500 02/11/19,NAGA,318.00,350.00,312.00,338.00,4904000 02/11/19,NASA,610.00,610.00,610.00,610.00,0 02/11/19,NASA-W,585.00,585.00,560.00,560.00,1100 02/11/19,NATO,605.00,705.00,590.00,650.00,46157600 02/11/19,NATO-W,440.00,520.00,440.00,456.00,668700 02/11/19,NELY,143.00,143.00,137.00,139.00,62600 02/11/19,NFCX,2190.00,2190.00,2140.00,2140.00,11200 02/11/19,NICK,170.00,184.00,160.00,171.00,6900 02/11/19,NIKL,3150.00,3160.00,3140.00,3140.00,20600 02/11/19,NIPS,390.00,392.00,390.00,390.00,1007100 02/11/19,NIRO,91.00,91.00,91.00,91.00,157600 02/11/19,NISP,930.00,930.00,920.00,920.00,133700 02/11/19,NOBU,985.00,985.00,985.00,985.00,0 02/11/19,NRCA,432.00,434.00,426.00,430.00,577300 02/11/19,NUSA,101.00,106.00,101.00,101.00,44700700 02/11/19,NUSA-W,23.00,25.00,22.00,23.00,34278700 02/11/19,OASA,350.00,350.00,350.00,350.00,6600 02/11/19,OCAP,81.00,81.00,81.00,81.00,0 02/11/19,OKAS,172.00,172.00,171.00,172.00,7700 02/11/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 02/11/19,PADI,660.00,660.00,640.00,640.00,59800 02/11/19,PALM,274.00,278.00,274.00,274.00,6100 02/11/19,PANI,150.00,158.00,147.00,149.00,949600 02/11/19,PANR,406.00,408.00,406.00,408.00,1268500 02/11/19,PANS,1375.00,1395.00,1375.00,1395.00,98500 02/11/19,PBID,1080.00,1085.00,1060.00,1080.00,322300 02/11/19,PBRX,540.00,555.00,540.00,555.00,172100 02/11/19,PBSA,670.00,670.00,600.00,660.00,8200 02/11/19,PCAR,4570.00,4570.00,4560.00,4570.00,9100 02/11/19,PDES,1330.00,1330.00,1330.00,1330.00,0 02/11/19,PEGE,191.00,193.00,191.00,193.00,56700 02/11/19,PEHA,2200.00,2520.00,2100.00,2500.00,35400 02/11/19,PGAS,2520.00,2530.00,2480.00,2510.00,49760700 02/11/19,PGLI,220.00,224.00,206.00,224.00,2700 02/11/19,PICO,276.00,276.00,250.00,274.00,11300 02/11/19,PJAA,1360.00,1360.00,1310.00,1310.00,5200 02/11/19,PKPK,106.00,136.00,105.00,121.00,37996900 02/11/19,PLAS,50.00,50.00,50.00,50.00,0 02/11/19,PLIN,3450.00,3450.00,3450.00,3450.00,0 02/11/19,PNBN,1350.00,1365.00,1340.00,1360.00,5826900 02/11/19,PNBS,61.00,62.00,60.00,61.00,4608700 02/11/19,PNIN,1140.00,1145.00,1130.00,1140.00,645100 02/11/19,PNLF,288.00,298.00,286.00,294.00,40947000 02/11/19,PNSE,835.00,835.00,655.00,655.00,200 02/11/19,POLA,1615.00,1615.00,1565.00,1600.00,52000 02/11/19,POLA-W,900.00,900.00,900.00,900.00,9200 02/11/19,POLI,1325.00,1325.00,1295.00,1325.00,8200 02/11/19,POLL,1580.00,1580.00,1570.00,1570.00,500 02/11/19,POLY,168.00,177.00,168.00,172.00,4261400 02/11/19,POOL,4960.00,4970.00,4850.00,4850.00,39478500 02/11/19,POOL-W,4960.00,4010.00,4010.00,4010.00,0 02/11/19,PORT,560.00,560.00,560.00,560.00,0 02/11/19,POWR,850.00,855.00,845.00,850.00,2788800 02/11/19,PPRE,388.00,390.00,370.00,372.00,5677000 02/11/19,PPRO,169.00,172.00,165.00,165.00,35009100 02/11/19,PRAS,200.00,200.00,190.00,190.00,501500 02/11/19,PRDA,2900.00,2990.00,2860.00,2900.00,1206600 02/11/19,PRIM,498.00,500.00,494.00,500.00,7300 02/11/19,PRIM-W,53.00,53.00,46.00,49.00,133800 02/11/19,PSAB,212.00,222.00,212.00,218.00,5594200 02/11/19,PSDN,260.00,262.00,240.00,262.00,9100 02/11/19,PSKT,50.00,50.00,50.00,50.00,200 02/11/19,PSKT-W,50.00,25.00,25.00,25.00,0 02/11/19,PSSI,168.00,181.00,168.00,173.00,10112900 02/11/19,PTBA,4260.00,4290.00,4250.00,4260.00,5431800 02/11/19,PTIS,266.00,266.00,266.00,266.00,0 02/11/19,PTPP,2300.00,2310.00,2220.00,2240.00,13775300 02/11/19,PTRO,1925.00,1930.00,1850.00,1870.00,786700 02/11/19,PTSN,1765.00,1780.00,1665.00,1665.00,1853900 02/11/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 02/11/19,PUDP,410.00,410.00,410.00,410.00,0 02/11/19,PWON,665.00,675.00,655.00,660.00,27391300 02/11/19,PYFA,178.00,178.00,178.00,178.00,300 02/11/19,PZZA,1065.00,1070.00,1050.00,1070.00,540300 02/11/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 02/11/19,R-LQ45X,1077.00,1077.00,1070.00,1076.00,15000 02/11/19,RAJA,390.00,390.00,376.00,376.00,1005400 02/11/19,RALS,1675.00,1740.00,1675.00,1720.00,15720500 02/11/19,RANC,350.00,350.00,350.00,350.00,400 02/11/19,RBMS,110.00,117.00,108.00,111.00,15045300 02/11/19,RDTX,6100.00,6150.00,6100.00,6150.00,1000 02/11/19,RELI,220.00,240.00,220.00,220.00,50800 02/11/19,RICY,189.00,192.00,189.00,192.00,5200 02/11/19,RIGS,404.00,420.00,390.00,400.00,4563200 02/11/19,RIMO,138.00,139.00,134.00,136.00,1292739100 02/11/19,RISE,510.00,515.00,498.00,500.00,1488300 02/11/19,RMBA,328.00,350.00,322.00,338.00,17400 02/11/19,RODA,400.00,440.00,330.00,370.00,4400 02/11/19,ROTI,1230.00,1235.00,1220.00,1220.00,314200 02/11/19,RUIS,248.00,248.00,248.00,248.00,100 02/11/19,SAFE,220.00,220.00,190.00,200.00,300 02/11/19,SAME,550.00,560.00,545.00,545.00,1437700 02/11/19,SAPX,765.00,765.00,765.00,765.00,100 02/11/19,SATU,120.00,120.00,117.00,119.00,1581100 02/11/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 02/11/19,SCCO,8500.00,8600.00,8500.00,8600.00,9200 02/11/19,SCMA,1830.00,1840.00,1805.00,1810.00,6156600 02/11/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 02/11/19,SDMU,59.00,63.00,57.00,61.00,3292600 02/11/19,SDPC,99.00,99.00,99.00,99.00,0 02/11/19,SDRA,850.00,850.00,850.00,850.00,0 02/11/19,SGRO,2320.00,2340.00,2320.00,2340.00,500100 02/11/19,SHID,4930.00,4930.00,4900.00,4900.00,40700 02/11/19,SHIP,825.00,875.00,820.00,875.00,6150200 02/11/19,SIAP,83.00,83.00,83.00,83.00,0 02/11/19,SIDO,825.00,835.00,820.00,825.00,8732200 02/11/19,SILO,3330.00,4050.00,3330.00,3930.00,3379500 02/11/19,SIMA,300.00,310.00,272.00,300.00,3232100 02/11/19,SIMP,520.00,520.00,505.00,505.00,6632600 02/11/19,SIPD,950.00,950.00,920.00,920.00,300 02/11/19,SKBM,452.00,452.00,450.00,450.00,11700 02/11/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 02/11/19,SKRN,426.00,480.00,426.00,458.00,17004900 02/11/19,SKYB,177.00,184.00,177.00,184.00,200 02/11/19,SMAR,4120.00,4120.00,4120.00,4120.00,100 02/11/19,SMBR,1610.00,1620.00,1555.00,1555.00,361800 02/11/19,SMCB,1990.00,2000.00,1985.00,1995.00,7164100 02/11/19,SMDM,176.00,180.00,176.00,179.00,63000 02/11/19,SMDR,356.00,394.00,356.00,384.00,7398600 02/11/19,SMGR,12500.00,12625.00,12375.00,12475.00,3507500 02/11/19,SMMA,7700.00,7700.00,7700.00,7700.00,500 02/11/19,SMMT,177.00,177.00,174.00,177.00,87100 02/11/19,SMRA,980.00,990.00,945.00,950.00,13476400 02/11/19,SMRU,480.00,480.00,478.00,478.00,36100 02/11/19,SMSM,1645.00,1660.00,1615.00,1640.00,6955500 02/11/19,SOCI,167.00,187.00,167.00,185.00,74898400 02/11/19,SONA,5650.00,5650.00,5650.00,5650.00,0 02/11/19,SOSS,444.00,468.00,444.00,458.00,174600 02/11/19,SOSS-W,29.00,31.00,28.00,29.00,2302300 02/11/19,SOTS,344.00,344.00,286.00,286.00,2200 02/11/19,SOTS-W,79.00,79.00,60.00,73.00,800 02/11/19,SPMA,280.00,292.00,280.00,290.00,77400 02/11/19,SPTO,900.00,955.00,900.00,950.00,21307900 02/11/19,SQMI,370.00,382.00,350.00,352.00,44390800 02/11/19,SRAJ,196.00,214.00,196.00,212.00,2700 02/11/19,SRIL,340.00,340.00,336.00,336.00,34443100 02/11/19,SRSN,76.00,87.00,74.00,83.00,176986300 02/11/19,SRTG,3730.00,3870.00,3700.00,3870.00,5400 02/11/19,SSIA,600.00,605.00,590.00,595.00,14440200 02/11/19,SSMS,1170.00,1190.00,1170.00,1185.00,68996400 02/11/19,SSTM,360.00,398.00,352.00,374.00,5700 02/11/19,STAR,79.00,81.00,79.00,79.00,547400 02/11/19,STTP,3300.00,3300.00,3300.00,3300.00,0 02/11/19,SUGI,50.00,50.00,50.00,50.00,2100 02/11/19,SULI,102.00,103.00,99.00,100.00,4175500 02/11/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 02/11/19,SURE,2450.00,2450.00,2400.00,2400.00,30500 02/11/19,SWAT,128.00,131.00,128.00,128.00,1726000 02/11/19,TALF,314.00,350.00,314.00,350.00,900 02/11/19,TAMU,4540.00,4620.00,4540.00,4580.00,5473600 02/11/19,TARA,905.00,930.00,905.00,930.00,50143000 02/11/19,TAXI,90.00,90.00,90.00,90.00,0 02/11/19,TBIG,4630.00,4750.00,4620.00,4720.00,615900 02/11/19,TBLA,960.00,960.00,920.00,925.00,8742800 02/11/19,TBMS,920.00,920.00,900.00,900.00,12200 02/11/19,TCID,16750.00,16750.00,16750.00,16750.00,0 02/11/19,TCPI,8925.00,8925.00,8925.00,8925.00,0 02/11/19,TDPM,294.00,298.00,290.00,296.00,17220900 02/11/19,TELE,825.00,840.00,795.00,810.00,281000 02/11/19,TFCO,690.00,690.00,645.00,685.00,700 02/11/19,TGKA,3610.00,3610.00,3610.00,3610.00,100 02/11/19,TGRA,810.00,815.00,805.00,810.00,26411500 02/11/19,TIFA,175.00,196.00,175.00,185.00,813500 02/11/19,TINS,1340.00,1360.00,1315.00,1325.00,36637800 02/11/19,TIRA,280.00,280.00,224.00,266.00,6200 02/11/19,TIRT,83.00,83.00,81.00,81.00,19700 02/11/19,TKIM,12825.00,13075.00,12600.00,12675.00,1250700 02/11/19,TLKM,3870.00,3940.00,3860.00,3930.00,88628900 02/11/19,TMAS,800.00,800.00,800.00,800.00,13000 02/11/19,TMPI,50.00,50.00,50.00,50.00,0 02/11/19,TMPO,198.00,198.00,198.00,198.00,0 02/11/19,TNCA,320.00,330.00,308.00,320.00,2512700 02/11/19,TOBA,1510.00,1670.00,1510.00,1670.00,20100 02/11/19,TOPS,800.00,805.00,785.00,805.00,2163800 02/11/19,TOTL,625.00,645.00,625.00,630.00,1813100 02/11/19,TOTO,416.00,418.00,404.00,416.00,921800 02/11/19,TOWR,845.00,850.00,815.00,835.00,24240800 02/11/19,TPIA,5650.00,5650.00,5525.00,5550.00,1607000 02/11/19,TPMA,258.00,258.00,252.00,256.00,10900 02/11/19,TRAM,204.00,206.00,188.00,190.00,504357400 02/11/19,TRAM-W,76.00,78.00,68.00,74.00,23700 02/11/19,TRIL,51.00,52.00,50.00,52.00,841600 02/11/19,TRIM,130.00,130.00,130.00,130.00,0 02/11/19,TRIO,274.00,274.00,254.00,254.00,900 02/11/19,TRIS,240.00,240.00,240.00,240.00,0 02/11/19,TRST,402.00,402.00,402.00,402.00,0 02/11/19,TRUK,125.00,127.00,125.00,126.00,1301200 02/11/19,TRUS,340.00,340.00,328.00,340.00,400 02/11/19,TSPC,1810.00,1990.00,1775.00,1850.00,5626100 02/11/19,TUGU,3300.00,3300.00,3300.00,3300.00,5000 02/11/19,TURI,1150.00,1150.00,1150.00,1150.00,0 02/11/19,ULTJ,1215.00,1220.00,1205.00,1220.00,351200 02/11/19,UNIC,4500.00,4550.00,4420.00,4420.00,900 02/11/19,UNIT,262.00,262.00,262.00,262.00,100 02/11/19,UNSP,127.00,129.00,124.00,127.00,279600 02/11/19,UNTR,25725.00,25825.00,25175.00,25375.00,4718800 02/11/19,UNVR,49800.00,49800.00,48875.00,48875.00,1143600 02/11/19,URBN,1870.00,1870.00,1865.00,1865.00,121600 02/11/19,URBN-W,37.00,38.00,32.00,32.00,5540500 02/11/19,VICO,100.00,102.00,100.00,101.00,203600 02/11/19,VINS,100.00,100.00,100.00,100.00,100 02/11/19,VINS-W,100.00,35.00,35.00,35.00,0 02/11/19,VIVA,167.00,178.00,163.00,178.00,55295900 02/11/19,VOKS,280.00,282.00,272.00,274.00,3560300 02/11/19,VRNA,132.00,132.00,126.00,126.00,139800 02/11/19,WAPO,94.00,94.00,86.00,92.00,778600 02/11/19,WEGE,328.00,334.00,320.00,322.00,26941600 02/11/19,WEHA,156.00,161.00,156.00,161.00,1105300 02/11/19,WICO,630.00,630.00,630.00,630.00,7200 02/11/19,WIIM,388.00,402.00,370.00,374.00,74685800 02/11/19,WIKA,1860.00,1865.00,1825.00,1825.00,8812400 02/11/19,WINS,230.00,232.00,226.00,226.00,204300 02/11/19,WOMF,392.00,398.00,378.00,396.00,1473100 02/11/19,WOOD,700.00,735.00,685.00,705.00,36405400 02/11/19,WSBP,410.00,414.00,400.00,400.00,107236000 02/11/19,WSKT,2020.00,2030.00,1940.00,1945.00,48638300 02/11/19,WTON,490.00,496.00,464.00,470.00,36750900 02/11/19,XBLQ,508.00,508.00,508.00,508.00,0 02/11/19,XBNI,1125.00,1125.00,1125.00,1125.00,0 02/11/19,XCID,83.00,91.00,79.00,80.00,269400 02/11/19,XCIS,106.00,106.00,105.00,106.00,408300 02/11/19,XDIF,511.00,511.00,511.00,511.00,0 02/11/19,XIHD,530.00,530.00,530.00,530.00,100 02/11/19,XIIC,1200.00,1200.00,1195.00,1196.00,2300 02/11/19,XIIF,709.00,709.00,707.00,707.00,7500 02/11/19,XIIT,580.00,581.00,579.00,579.00,23400 02/11/19,XIJI,739.00,739.00,739.00,739.00,100 02/11/19,XIPI,173.00,173.00,173.00,173.00,0 02/11/19,XISB,398.00,398.00,398.00,398.00,0 02/11/19,XISC,789.00,789.00,788.00,788.00,2300 02/11/19,XISI,352.00,352.00,352.00,352.00,0 02/11/19,XISR,405.00,406.00,405.00,406.00,3600 02/11/19,XMTS,544.00,544.00,544.00,544.00,0 02/11/19,XPDV,518.00,518.00,518.00,518.00,0 02/11/19,XPES,473.00,473.00,473.00,473.00,100 02/11/19,XPFT,565.00,565.00,565.00,565.00,0 02/11/19,XPID,561.00,561.00,561.00,561.00,0 02/11/19,XPLC,531.00,531.00,531.00,531.00,0 02/11/19,XPLQ,557.00,557.00,557.00,557.00,0 02/11/19,XPSG,470.00,470.00,470.00,470.00,0 02/11/19,XSBC,116.00,116.00,116.00,116.00,500 02/11/19,YELO,396.00,406.00,394.00,396.00,3152600 02/11/19,YELO-W,65.00,65.00,51.00,53.00,2756400 02/11/19,YPAS,630.00,630.00,610.00,610.00,200 02/11/19,YULE,175.00,185.00,175.00,185.00,12100 02/11/19,ZBRA,50.00,50.00,50.00,50.00,0 02/11/19,ZINC,1805.00,1815.00,1780.00,1785.00,32208700 02/11/19,ZONE,480.00,488.00,472.00,482.00,397500