,,,,,, 01/22/19,AALI,13000.00,13425.00,12850.00,13350.00,3099100 01/22/19,ABBA,113.00,120.00,106.00,107.00,93262600 01/22/19,ABDA,3360.00,3360.00,3360.00,3360.00,0 01/22/19,ABMM,2250.00,2250.00,2250.00,2250.00,0 01/22/19,ACES,1790.00,1790.00,1770.00,1785.00,6325600 01/22/19,ACST,1550.00,1550.00,1515.00,1540.00,258700 01/22/19,ADES,945.00,950.00,930.00,935.00,108200 01/22/19,ADHI,1695.00,1725.00,1670.00,1705.00,15451500 01/22/19,ADMF,9225.00,9450.00,9200.00,9300.00,367100 01/22/19,ADMG,346.00,350.00,340.00,344.00,2305400 01/22/19,ADRO,1460.00,1460.00,1375.00,1410.00,66118800 01/22/19,AGII,630.00,640.00,630.00,635.00,68500 01/22/19,AGRO,344.00,350.00,332.00,332.00,10833200 01/22/19,AGRS,402.00,424.00,398.00,402.00,163300 01/22/19,AHAP,64.00,65.00,63.00,65.00,10700 01/22/19,AIMS,180.00,180.00,180.00,180.00,0 01/22/19,AISA,168.00,168.00,168.00,168.00,0 01/22/19,AKKU,50.00,50.00,50.00,50.00,0 01/22/19,AKPI,735.00,735.00,735.00,735.00,0 01/22/19,AKRA,4590.00,4600.00,4450.00,4480.00,5342900 01/22/19,AKSI,350.00,390.00,290.00,388.00,13200 01/22/19,ALDO,660.00,660.00,660.00,660.00,0 01/22/19,ALKA,340.00,340.00,340.00,340.00,1300 01/22/19,ALMI,460.00,464.00,460.00,464.00,52800 01/22/19,ALTO,380.00,380.00,380.00,380.00,20000 01/22/19,AMAG,316.00,330.00,260.00,300.00,18400 01/22/19,AMFG,4230.00,4250.00,4200.00,4250.00,31200 01/22/19,AMIN,456.00,460.00,456.00,460.00,68100 01/22/19,AMRT,840.00,840.00,815.00,820.00,974400 01/22/19,ANDI,2080.00,2080.00,2050.00,2080.00,58500 01/22/19,ANJT,1180.00,1190.00,1175.00,1185.00,264200 01/22/19,ANTM,855.00,860.00,820.00,830.00,77107300 01/22/19,APEX,1215.00,1395.00,1215.00,1395.00,1300 01/22/19,APIC,510.00,510.00,505.00,505.00,5046100 01/22/19,APIC-W,446.00,446.00,446.00,446.00,0 01/22/19,APII,180.00,180.00,175.00,175.00,7800 01/22/19,APLI,86.00,86.00,85.00,85.00,4500 01/22/19,APLN,174.00,174.00,168.00,173.00,10647000 01/22/19,APOL,58.00,58.00,58.00,58.00,0 01/22/19,ARGO,825.00,825.00,825.00,825.00,0 01/22/19,ARII,920.00,1000.00,875.00,910.00,72800 01/22/19,ARMY,294.00,294.00,280.00,290.00,8368200 01/22/19,ARNA,416.00,416.00,414.00,416.00,61500 01/22/19,ARTA,985.00,1010.00,960.00,1000.00,61800 01/22/19,ARTI,50.00,50.00,50.00,50.00,21100 01/22/19,ARTO,177.00,177.00,170.00,175.00,67100 01/22/19,ASBI,290.00,300.00,290.00,300.00,400 01/22/19,ASDM,1060.00,1060.00,1060.00,1060.00,200 01/22/19,ASGR,1400.00,1430.00,1380.00,1415.00,680400 01/22/19,ASII,8375.00,8375.00,8150.00,8200.00,33129500 01/22/19,ASJT,290.00,290.00,290.00,290.00,5700 01/22/19,ASMI,690.00,690.00,690.00,690.00,1662800 01/22/19,ASRI,340.00,340.00,334.00,338.00,8002500 01/22/19,ASRM,2300.00,2500.00,2000.00,2300.00,2400 01/22/19,ASSA,620.00,620.00,580.00,580.00,17160600 01/22/19,ATIC,870.00,870.00,835.00,835.00,2000 01/22/19,ATPK,194.00,194.00,194.00,194.00,0 01/22/19,AUTO,1660.00,1660.00,1620.00,1630.00,759200 01/22/19,BABP,50.00,50.00,50.00,50.00,1424300 01/22/19,BABP-W2,149.00,149.00,149.00,149.00,0 01/22/19,BABP-W3,10.00,10.00,10.00,10.00,0 01/22/19,BACA,280.00,280.00,280.00,280.00,100 01/22/19,BACA-W2,100.00,100.00,100.00,100.00,0 01/22/19,BAJA,117.00,117.00,111.00,114.00,189900 01/22/19,BALI,1530.00,1530.00,1525.00,1530.00,99200 01/22/19,BALI-W,1000.00,1000.00,1000.00,1000.00,0 01/22/19,BAPA,109.00,111.00,106.00,106.00,214600 01/22/19,BATA,565.00,570.00,560.00,560.00,66100 01/22/19,BAYU,1800.00,1940.00,1800.00,1940.00,8000 01/22/19,BBCA,28000.00,28100.00,27250.00,28000.00,18381400 01/22/19,BBHI,172.00,180.00,172.00,176.00,194600 01/22/19,BBKP,348.00,354.00,342.00,346.00,23676700 01/22/19,BBLD,450.00,466.00,450.00,450.00,2600 01/22/19,BBMD,1380.00,1380.00,1380.00,1380.00,0 01/22/19,BBNI,9225.00,9250.00,9175.00,9250.00,21063900 01/22/19,BBNP,2200.00,2200.00,2200.00,2200.00,0 01/22/19,BBRI,3770.00,3790.00,3740.00,3770.00,119687600 01/22/19,BBRM,52.00,53.00,52.00,52.00,1139800 01/22/19,BBTN,2770.00,2780.00,2740.00,2770.00,16946200 01/22/19,BBYB,270.00,270.00,262.00,270.00,9000 01/22/19,BCAP,153.00,153.00,153.00,153.00,3000 01/22/19,BCIC,450.00,450.00,450.00,450.00,0 01/22/19,BCIP,92.00,93.00,89.00,91.00,5967100 01/22/19,BDMN,8600.00,9025.00,8600.00,9000.00,80303900 01/22/19,BEEF,262.00,262.00,238.00,238.00,17627900 01/22/19,BEEF-W,40.00,41.00,35.00,37.00,4923800 01/22/19,BEKS,50.00,50.00,50.00,50.00,22400 01/22/19,BELL,238.00,238.00,238.00,238.00,383300 01/22/19,BEST,244.00,256.00,230.00,252.00,22756600 01/22/19,BFIN,720.00,740.00,685.00,690.00,764600 01/22/19,BGTG,90.00,94.00,90.00,93.00,33556100 01/22/19,BHIT,69.00,69.00,66.00,68.00,18628400 01/22/19,BIKA,262.00,262.00,250.00,250.00,800 01/22/19,BIMA,57.00,58.00,54.00,57.00,13200 01/22/19,BINA,580.00,600.00,580.00,590.00,227400 01/22/19,BIPI,52.00,52.00,51.00,51.00,17521500 01/22/19,BIPP,80.00,80.00,80.00,80.00,28400 01/22/19,BIPP-W2,1.00,1.00,1.00,1.00,0 01/22/19,BIRD,2700.00,2710.00,2690.00,2690.00,25900 01/22/19,BISI,1470.00,1470.00,1450.00,1450.00,28300 01/22/19,BJBR,2200.00,2270.00,2200.00,2260.00,10605600 01/22/19,BJTM,720.00,725.00,715.00,715.00,3640600 01/22/19,BKDP,62.00,63.00,61.00,63.00,33900 01/22/19,BKSL,119.00,120.00,117.00,118.00,53321200 01/22/19,BKSL-W,32.00,32.00,30.00,31.00,783700 01/22/19,BKSW,184.00,184.00,184.00,184.00,0 01/22/19,BLTA,196.00,196.00,196.00,196.00,0 01/22/19,BLTZ,4890.00,4890.00,4890.00,4890.00,500 01/22/19,BMAS,340.00,340.00,320.00,326.00,12100 01/22/19,BMRI,7725.00,7800.00,7650.00,7750.00,61779000 01/22/19,BMSR,150.00,150.00,150.00,150.00,30000 01/22/19,BMTR,348.00,348.00,334.00,348.00,17467200 01/22/19,BNBA,284.00,296.00,282.00,296.00,1008100 01/22/19,BNBR,50.00,50.00,50.00,50.00,46100 01/22/19,BNGA,1150.00,1210.00,1145.00,1195.00,34579900 01/22/19,BNII,228.00,232.00,226.00,230.00,1009400 01/22/19,BNLI,855.00,935.00,800.00,900.00,277552400 01/22/19,BOGA,675.00,675.00,665.00,665.00,3259000 01/22/19,BOGA-W,402.00,402.00,402.00,402.00,0 01/22/19,BOLT,945.00,945.00,940.00,940.00,94500 01/22/19,BORN,50.00,50.00,50.00,50.00,0 01/22/19,BOSS,2140.00,2140.00,2120.00,2140.00,3528200 01/22/19,BPFI,600.00,600.00,600.00,600.00,1700 01/22/19,BPII,6500.00,6500.00,6500.00,6500.00,0 01/22/19,BPTR,71.00,85.00,71.00,83.00,36800 01/22/19,BRAM,6100.00,6100.00,6100.00,6100.00,0 01/22/19,BRIS,550.00,550.00,540.00,540.00,5162200 01/22/19,BRMS,57.00,57.00,52.00,52.00,246465300 01/22/19,BRNA,1150.00,1150.00,1150.00,1150.00,0 01/22/19,BRPT,2350.00,2400.00,2320.00,2390.00,4813100 01/22/19,BRPT-W,460.00,462.00,460.00,462.00,1800 01/22/19,BSDE,1345.00,1400.00,1340.00,1400.00,23247500 01/22/19,BSIM,550.00,550.00,525.00,550.00,12900 01/22/19,BSIM-W3,54.00,54.00,54.00,54.00,0 01/22/19,BSSR,2380.00,2380.00,2380.00,2380.00,7500 01/22/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 01/22/19,BTEK,128.00,130.00,127.00,130.00,87800 01/22/19,BTEL,50.00,50.00,50.00,50.00,0 01/22/19,BTON,266.00,268.00,262.00,264.00,880200 01/22/19,BTPN,3650.00,3700.00,3630.00,3650.00,48100 01/22/19,BTPS,1875.00,1910.00,1855.00,1910.00,79880300 01/22/19,BUDI,103.00,104.00,102.00,102.00,1566100 01/22/19,BUKK,1950.00,1950.00,1855.00,1925.00,135500 01/22/19,BULL,134.00,134.00,124.00,124.00,12239400 01/22/19,BULL-W,44.00,44.00,44.00,44.00,0 01/22/19,BULL-W2,9.00,10.00,8.00,9.00,2770900 01/22/19,BUMI,176.00,177.00,166.00,167.00,465665000 01/22/19,BUVA,182.00,184.00,172.00,179.00,13931300 01/22/19,BVIC,170.00,170.00,168.00,168.00,17100 01/22/19,BWPT,194.00,204.00,187.00,193.00,234779100 01/22/19,BYAN,18800.00,18800.00,18100.00,18100.00,1900 01/22/19,CAKK,101.00,101.00,98.00,100.00,1558800 01/22/19,CAKK-W,17.00,17.00,16.00,17.00,375700 01/22/19,CAMP,376.00,384.00,374.00,384.00,3891600 01/22/19,CANI,210.00,250.00,210.00,210.00,41500 01/22/19,CARS,2580.00,2590.00,2430.00,2550.00,3481200 01/22/19,CASA,306.00,308.00,304.00,308.00,809800 01/22/19,CASA-W,126.00,126.00,126.00,126.00,0 01/22/19,CASS,700.00,700.00,690.00,700.00,3200 01/22/19,CEKA,1270.00,1280.00,1255.00,1270.00,4100 01/22/19,CENT,91.00,91.00,88.00,89.00,5263900 01/22/19,CFIN,312.00,330.00,312.00,314.00,1975400 01/22/19,CINT,280.00,298.00,250.00,250.00,7800 01/22/19,CITA,1610.00,1650.00,1610.00,1640.00,25800 01/22/19,CITY,352.00,354.00,352.00,354.00,41100 01/22/19,CITY-W,132.00,149.00,126.00,139.00,87000 01/22/19,CKRA,76.00,76.00,76.00,76.00,0 01/22/19,CLAY,476.00,476.00,476.00,476.00,16600 01/22/19,CLEO,288.00,290.00,286.00,286.00,8138500 01/22/19,CLPI,735.00,735.00,720.00,720.00,4200 01/22/19,CMNP,1365.00,1365.00,1335.00,1335.00,149900 01/22/19,CMPP,228.00,242.00,220.00,228.00,1114400 01/22/19,CNKO,50.00,50.00,50.00,50.00,200 01/22/19,CNTB,250.00,250.00,250.00,250.00,0 01/22/19,CNTX,520.00,520.00,520.00,520.00,100 01/22/19,COWL,398.00,400.00,396.00,400.00,113500 01/22/19,CPIN,8300.00,8400.00,8200.00,8300.00,8030400 01/22/19,CPRO,50.00,50.00,50.00,50.00,489800 01/22/19,CSAP,550.00,555.00,550.00,555.00,312400 01/22/19,CSIS,306.00,306.00,302.00,302.00,2900 01/22/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 01/22/19,CTRA,950.00,980.00,950.00,960.00,36695800 01/22/19,CTTH,105.00,112.00,105.00,107.00,1268400 01/22/19,DART,272.00,340.00,266.00,328.00,492400 01/22/19,DAYA,210.00,210.00,210.00,210.00,0 01/22/19,DEAL,745.00,760.00,725.00,735.00,60410600 01/22/19,DEAL-W,585.00,635.00,585.00,625.00,11340700 01/22/19,DEFI,1710.00,1710.00,1695.00,1695.00,1400 01/22/19,DEWA,50.00,50.00,50.00,50.00,11700 01/22/19,DFAM,835.00,845.00,835.00,835.00,628900 01/22/19,DFAM-W,670.00,670.00,670.00,670.00,16100 01/22/19,DGIK,50.00,50.00,50.00,50.00,200 01/22/19,DIGI,1750.00,1800.00,1750.00,1800.00,25600 01/22/19,DILD,330.00,330.00,326.00,326.00,973100 01/22/19,DIVA,2820.00,2830.00,2810.00,2820.00,3135000 01/22/19,DKFT,302.00,302.00,298.00,300.00,970600 01/22/19,DLTA,5550.00,5600.00,5550.00,5600.00,1100 01/22/19,DMAS,182.00,198.00,181.00,194.00,52243100 01/22/19,DNAR,310.00,310.00,304.00,306.00,10500 01/22/19,DNET,3280.00,3280.00,3280.00,3280.00,7000 01/22/19,DOID,585.00,590.00,565.00,575.00,41493500 01/22/19,DPNS,334.00,336.00,334.00,336.00,1300 01/22/19,DPUM,146.00,154.00,135.00,146.00,258800 01/22/19,DSFI,105.00,108.00,101.00,102.00,5754000 01/22/19,DSNG,382.00,384.00,380.00,384.00,838500 01/22/19,DSSA,17825.00,17825.00,17825.00,17825.00,0 01/22/19,DUCK,1560.00,1560.00,1535.00,1540.00,79100 01/22/19,DUTI,4390.00,4390.00,4390.00,4390.00,0 01/22/19,DVLA,1970.00,2000.00,1970.00,2000.00,22200 01/22/19,DWGL,78.00,80.00,75.00,80.00,162800 01/22/19,DWGL-W,15.00,17.00,15.00,17.00,988200 01/22/19,DYAN,83.00,85.00,82.00,84.00,3918000 01/22/19,ECII,1125.00,1125.00,1095.00,1125.00,5400 01/22/19,EKAD,860.00,890.00,855.00,870.00,1447600 01/22/19,ELSA,372.00,372.00,356.00,358.00,33755500 01/22/19,ELTY,50.00,50.00,50.00,50.00,300 01/22/19,EMDE,252.00,252.00,252.00,252.00,40200 01/22/19,EMTK,8900.00,8900.00,8750.00,8750.00,600 01/22/19,ENRG,82.00,84.00,78.00,80.00,102161300 01/22/19,EPMT,1865.00,1870.00,1865.00,1870.00,3200 01/22/19,ERAA,2220.00,2430.00,2220.00,2410.00,72453100 01/22/19,ERTX,121.00,121.00,121.00,121.00,800 01/22/19,ESSA,380.00,396.00,376.00,392.00,73314900 01/22/19,ESTI,92.00,101.00,87.00,89.00,25728200 01/22/19,ETWA,81.00,81.00,80.00,80.00,200 01/22/19,EXCL,2220.00,2330.00,2170.00,2270.00,22784000 01/22/19,FAST,1650.00,1650.00,1650.00,1650.00,0 01/22/19,FASW,7700.00,7900.00,7550.00,7550.00,118000 01/22/19,FILM,735.00,735.00,695.00,705.00,3862800 01/22/19,FINN,56.00,58.00,54.00,55.00,43707200 01/22/19,FIRE,7025.00,7225.00,7025.00,7225.00,4359800 01/22/19,FIRE-W,6300.00,6300.00,6300.00,6300.00,0 01/22/19,FISH,3690.00,3690.00,3690.00,3690.00,0 01/22/19,FMII,665.00,665.00,665.00,665.00,100 01/22/19,FOOD,320.00,322.00,296.00,318.00,2793700 01/22/19,FORU,106.00,106.00,104.00,104.00,4400 01/22/19,FORZ,865.00,865.00,855.00,865.00,5453800 01/22/19,FORZ-W,570.00,570.00,570.00,570.00,0 01/22/19,FPNI,160.00,162.00,160.00,160.00,1031500 01/22/19,FREN,109.00,115.00,104.00,113.00,273245900 01/22/19,FREN-W,37.00,39.00,33.00,39.00,20760400 01/22/19,GAMA,51.00,51.00,50.00,51.00,186100 01/22/19,GDST,104.00,106.00,101.00,104.00,2619100 01/22/19,GDYR,2290.00,2290.00,2290.00,2290.00,0 01/22/19,GEMA,328.00,340.00,328.00,340.00,150300 01/22/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 01/22/19,GGRM,82775.00,82925.00,82525.00,82800.00,558900 01/22/19,GHON,1320.00,1320.00,1300.00,1300.00,26400 01/22/19,GIAA,298.00,322.00,296.00,322.00,63700400 01/22/19,GJTL,765.00,790.00,755.00,755.00,22388200 01/22/19,GLOB,490.00,490.00,450.00,450.00,61000 01/22/19,GMCW,860.00,860.00,860.00,860.00,0 01/22/19,GMFI,242.00,250.00,234.00,244.00,23266300 01/22/19,GMTD,17800.00,17800.00,17800.00,17800.00,100 01/22/19,GOLD,550.00,550.00,440.00,515.00,77200 01/22/19,GOLL,50.00,50.00,50.00,50.00,0 01/22/19,GOOD,1820.00,1840.00,1800.00,1815.00,46800 01/22/19,GPRA,104.00,104.00,103.00,103.00,296000 01/22/19,GREN,328.00,328.00,328.00,328.00,0 01/22/19,GSMF,98.00,98.00,98.00,98.00,3500 01/22/19,GTBO,250.00,250.00,232.00,236.00,7800 01/22/19,GWSA,144.00,147.00,131.00,135.00,507700 01/22/19,GZCO,55.00,55.00,52.00,52.00,16328600 01/22/19,HADE,50.00,50.00,50.00,50.00,0 01/22/19,HDFA,167.00,167.00,166.00,166.00,800 01/22/19,HDTX,146.00,146.00,127.00,127.00,18900 01/22/19,HEAL,2540.00,2580.00,2520.00,2560.00,1204900 01/22/19,HELI,121.00,128.00,121.00,123.00,451500 01/22/19,HELI-W,17.00,17.00,15.00,16.00,2047500 01/22/19,HERO,820.00,820.00,755.00,800.00,2100 01/22/19,HEXA,3550.00,3600.00,3020.00,3100.00,225500 01/22/19,HITS,640.00,655.00,640.00,655.00,300 01/22/19,HKMU,362.00,368.00,362.00,364.00,15190900 01/22/19,HMSP,3740.00,3770.00,3730.00,3770.00,28914200 01/22/19,HOKI,730.00,745.00,725.00,745.00,17750000 01/22/19,HOKI-W,600.00,600.00,600.00,600.00,5000 01/22/19,HOME,145.00,186.00,140.00,142.00,1514476700 01/22/19,HOTL,102.00,102.00,102.00,102.00,0 01/22/19,HRTA,260.00,260.00,254.00,254.00,139900 01/22/19,HRUM,1760.00,1775.00,1695.00,1700.00,6197800 01/22/19,IATA,50.00,50.00,50.00,50.00,100 01/22/19,IBFN,284.00,284.00,270.00,270.00,5700 01/22/19,IBFN-W,31.00,33.00,29.00,29.00,5200 01/22/19,IBST,8300.00,8800.00,8300.00,8800.00,500 01/22/19,ICBP,10250.00,10475.00,10225.00,10450.00,7422200 01/22/19,ICON,108.00,108.00,99.00,101.00,54400 01/22/19,IDPR,810.00,810.00,810.00,810.00,0 01/22/19,IGAR,372.00,386.00,366.00,370.00,229300 01/22/19,IIKP,226.00,230.00,224.00,228.00,338657800 01/22/19,IKAI,210.00,212.00,200.00,208.00,50851800 01/22/19,IKBI,250.00,250.00,244.00,250.00,84900 01/22/19,IMAS,2900.00,3010.00,2840.00,2950.00,3945400 01/22/19,IMJS,690.00,700.00,665.00,695.00,3552200 01/22/19,IMPC,930.00,930.00,915.00,930.00,255700 01/22/19,INAF,5050.00,5050.00,4900.00,4900.00,33000 01/22/19,INAI,450.00,466.00,450.00,450.00,9100 01/22/19,INCF,302.00,316.00,264.00,264.00,4300 01/22/19,INCI,580.00,580.00,580.00,580.00,700 01/22/19,INCO,3740.00,3740.00,3630.00,3650.00,8978500 01/22/19,INDF,7575.00,7575.00,7500.00,7575.00,10249300 01/22/19,INDR,7400.00,7650.00,7350.00,7350.00,107900 01/22/19,INDS,2200.00,2200.00,2170.00,2170.00,27300 01/22/19,INDX,82.00,85.00,82.00,83.00,47200 01/22/19,INDY,2120.00,2140.00,2030.00,2050.00,22258400 01/22/19,INKP,11925.00,12050.00,11725.00,11925.00,4137600 01/22/19,INPC,79.00,79.00,77.00,77.00,1782500 01/22/19,INPC-W,11.00,11.00,10.00,11.00,808000 01/22/19,INPP,860.00,860.00,860.00,860.00,0 01/22/19,INPS,2030.00,2030.00,2000.00,2030.00,257500 01/22/19,INRU,920.00,970.00,830.00,930.00,163900 01/22/19,INTA,484.00,490.00,484.00,490.00,400 01/22/19,INTA-W,236.00,236.00,236.00,236.00,100 01/22/19,INTD,160.00,160.00,158.00,160.00,24400 01/22/19,INTP,19100.00,19975.00,18925.00,19975.00,1954900 01/22/19,IPCC,1595.00,1595.00,1525.00,1525.00,39900 01/22/19,IPCM,400.00,400.00,396.00,400.00,1296800 01/22/19,IPOL,92.00,93.00,91.00,92.00,590500 01/22/19,ISAT,2100.00,2590.00,2060.00,2380.00,45643300 01/22/19,ISSP,92.00,94.00,91.00,91.00,17476400 01/22/19,ITMA,805.00,815.00,780.00,815.00,26200 01/22/19,ITMG,22850.00,23100.00,22375.00,22400.00,1272600 01/22/19,ITTG,82.00,82.00,82.00,82.00,0 01/22/19,JAWA,140.00,140.00,140.00,140.00,6200 01/22/19,JECC,5350.00,5350.00,5350.00,5350.00,0 01/22/19,JGLE,50.00,50.00,50.00,50.00,7200 01/22/19,JIHD,540.00,540.00,540.00,540.00,300 01/22/19,JKON,378.00,378.00,376.00,376.00,200 01/22/19,JKSW,59.00,59.00,57.00,58.00,400 01/22/19,JMAS,905.00,905.00,905.00,905.00,0 01/22/19,JPFA,2240.00,2280.00,2190.00,2270.00,21595500 01/22/19,JRPT,660.00,675.00,635.00,650.00,2178200 01/22/19,JSKY,870.00,875.00,870.00,870.00,1283400 01/22/19,JSMR,4840.00,4960.00,4840.00,4940.00,8344700 01/22/19,JSPT,1000.00,1000.00,990.00,1000.00,26900 01/22/19,JTPE,580.00,615.00,560.00,615.00,16826300 01/22/19,KAEF,2590.00,2590.00,2550.00,2570.00,83600 01/22/19,KARW,85.00,87.00,84.00,85.00,26400 01/22/19,KBLI,348.00,350.00,300.00,306.00,30541300 01/22/19,KBLM,254.00,254.00,250.00,250.00,500 01/22/19,KBLV,540.00,540.00,520.00,530.00,28200 01/22/19,KBRI,50.00,50.00,50.00,50.00,3000 01/22/19,KDSI,940.00,940.00,930.00,930.00,246600 01/22/19,KIAS,100.00,100.00,100.00,100.00,0 01/22/19,KICI,266.00,266.00,266.00,266.00,0 01/22/19,KIJA,264.00,264.00,258.00,262.00,5607600 01/22/19,KINO,3050.00,3140.00,2990.00,3050.00,610800 01/22/19,KIOS,1790.00,1790.00,1580.00,1580.00,34000 01/22/19,KIOS-W,1800.00,1800.00,1800.00,1800.00,0 01/22/19,KKGI,346.00,346.00,340.00,340.00,10100 01/22/19,KLBF,1615.00,1615.00,1595.00,1615.00,16694600 01/22/19,KMTR,380.00,392.00,350.00,370.00,1947700 01/22/19,KOBX,180.00,192.00,177.00,184.00,2270100 01/22/19,KOIN,232.00,232.00,232.00,232.00,0 01/22/19,KONI,505.00,630.00,498.00,525.00,19000 01/22/19,KOPI,740.00,740.00,740.00,740.00,32200 01/22/19,KPAL,312.00,312.00,304.00,304.00,151900 01/22/19,KPAL-W,151.00,151.00,151.00,151.00,3400 01/22/19,KPAS,200.00,204.00,184.00,185.00,45142700 01/22/19,KPAS-W,51.00,52.00,45.00,49.00,1451700 01/22/19,KPIG,133.00,136.00,132.00,136.00,84800 01/22/19,KRAH,2490.00,2490.00,2490.00,2490.00,9800 01/22/19,KRAS,462.00,468.00,458.00,464.00,11321500 01/22/19,KREN,600.00,610.00,600.00,605.00,124065800 01/22/19,LAND,890.00,915.00,885.00,915.00,71300 01/22/19,LAPD,50.00,50.00,50.00,50.00,700 01/22/19,LCGP,137.00,137.00,132.00,136.00,6363400 01/22/19,LCKM,300.00,310.00,296.00,310.00,59600 01/22/19,LEAD,68.00,70.00,66.00,68.00,23657200 01/22/19,LINK,4500.00,4500.00,4420.00,4500.00,253700 01/22/19,LION,615.00,620.00,575.00,575.00,1600 01/22/19,LMAS,59.00,59.00,54.00,58.00,181800 01/22/19,LMPI,149.00,150.00,142.00,144.00,5600 01/22/19,LMSH,580.00,595.00,570.00,570.00,1700 01/22/19,LPCK,2190.00,2200.00,2090.00,2110.00,519500 01/22/19,LPGI,4300.00,4300.00,4300.00,4300.00,0 01/22/19,LPIN,1045.00,1050.00,1045.00,1050.00,400 01/22/19,LPKR,266.00,270.00,262.00,266.00,42345600 01/22/19,LPLI,115.00,118.00,110.00,115.00,97700 01/22/19,LPPF,6350.00,6600.00,6300.00,6600.00,4942400 01/22/19,LPPS,102.00,103.00,101.00,102.00,35200 01/22/19,LRNA,118.00,118.00,105.00,112.00,20800 01/22/19,LRNA-W,17.00,17.00,14.00,14.00,900 01/22/19,LSIP,1450.00,1490.00,1400.00,1455.00,38050600 01/22/19,LTLS,565.00,570.00,565.00,570.00,76900 01/22/19,LUCK,700.00,700.00,695.00,695.00,49600 01/22/19,MABA,173.00,173.00,160.00,164.00,1454833600 01/22/19,MAGP,50.00,50.00,50.00,50.00,0 01/22/19,MAIN,1580.00,1625.00,1535.00,1610.00,10299400 01/22/19,MAMI,132.00,133.00,130.00,133.00,93731600 01/22/19,MAMIP,600.00,600.00,600.00,600.00,0 01/22/19,MAPA,3750.00,3750.00,3710.00,3710.00,9400 01/22/19,MAPB,1810.00,1810.00,1780.00,1805.00,2700 01/22/19,MAPI,935.00,950.00,920.00,925.00,8103400 01/22/19,MARI,250.00,250.00,244.00,248.00,6629000 01/22/19,MARK,1960.00,1990.00,1950.00,1990.00,327600 01/22/19,MASA,770.00,800.00,760.00,765.00,49932100 01/22/19,MAYA,7000.00,7000.00,7000.00,7000.00,0 01/22/19,MBAP,2990.00,3030.00,2970.00,2970.00,53100 01/22/19,MBSS,570.00,580.00,555.00,575.00,866500 01/22/19,MBTO,130.00,131.00,130.00,131.00,2300 01/22/19,MCAS,2900.00,3120.00,2890.00,3120.00,21995600 01/22/19,MCOR,160.00,167.00,160.00,166.00,3327500 01/22/19,MDIA,137.00,141.00,127.00,134.00,265400 01/22/19,MDKA,3220.00,3220.00,3200.00,3200.00,7300 01/22/19,MDKI,262.00,262.00,248.00,258.00,3000 01/22/19,MDLN,230.00,230.00,220.00,224.00,5819400 01/22/19,MDRN,50.00,50.00,50.00,50.00,0 01/22/19,MEDC,845.00,850.00,825.00,825.00,13537000 01/22/19,MEDC-W,216.00,216.00,202.00,208.00,1067300 01/22/19,MEGA,4830.00,4830.00,4830.00,4830.00,0 01/22/19,MERK,4350.00,4350.00,4250.00,4260.00,205800 01/22/19,META,220.00,220.00,216.00,218.00,864200 01/22/19,MFIN,945.00,970.00,945.00,970.00,117900 01/22/19,MFMI,670.00,670.00,670.00,670.00,600 01/22/19,MGNA,51.00,51.00,50.00,50.00,103500 01/22/19,MGRO,990.00,990.00,965.00,970.00,6970500 01/22/19,MICE,376.00,376.00,370.00,370.00,562800 01/22/19,MIDI,1060.00,1060.00,1060.00,1060.00,100 01/22/19,MIKA,1615.00,1615.00,1570.00,1590.00,2070400 01/22/19,MINA,725.00,725.00,725.00,725.00,4100 01/22/19,MIRA,50.00,50.00,50.00,50.00,100 01/22/19,MITI,52.00,53.00,51.00,52.00,1817500 01/22/19,MKNT,187.00,187.00,177.00,184.00,609800 01/22/19,MKPI,19475.00,19475.00,19475.00,19475.00,0 01/22/19,MLBI,15750.00,15900.00,15750.00,15900.00,2100 01/22/19,MLIA,1200.00,1220.00,1200.00,1220.00,1120400 01/22/19,MLPL,96.00,97.00,93.00,94.00,8148600 01/22/19,MLPT,1055.00,1055.00,850.00,1030.00,7600 01/22/19,MMLP,500.00,500.00,500.00,500.00,102000 01/22/19,MNCN,825.00,865.00,810.00,850.00,40353300 01/22/19,MOLI,1070.00,1085.00,1055.00,1085.00,116100 01/22/19,MPMX,890.00,905.00,890.00,905.00,520500 01/22/19,MPOW,115.00,115.00,108.00,108.00,5900 01/22/19,MPPA,165.00,165.00,161.00,163.00,725100 01/22/19,MPRO,780.00,795.00,775.00,790.00,188300 01/22/19,MRAT,179.00,183.00,179.00,179.00,800 01/22/19,MREI,5050.00,6800.00,5050.00,6800.00,200 01/22/19,MSIN,310.00,314.00,306.00,308.00,45500 01/22/19,MSKY,835.00,845.00,835.00,845.00,701600 01/22/19,MTDL,885.00,885.00,875.00,880.00,2133400 01/22/19,MTFN,50.00,50.00,50.00,50.00,0 01/22/19,MTLA,416.00,416.00,416.00,416.00,0 01/22/19,MTRA,384.00,388.00,384.00,386.00,126600 01/22/19,MTSM,181.00,206.00,170.00,170.00,184400 01/22/19,MTWI,65.00,67.00,65.00,66.00,185400 01/22/19,MYOH,1175.00,1175.00,1155.00,1170.00,113800 01/22/19,MYOR,2580.00,2600.00,2530.00,2570.00,2225200 01/22/19,MYRX,110.00,110.00,108.00,109.00,740759000 01/22/19,MYRXP,50.00,50.00,50.00,50.00,0 01/22/19,MYTX,96.00,98.00,93.00,98.00,710700 01/22/19,NAGA,240.00,254.00,240.00,252.00,873300 01/22/19,NASA,610.00,610.00,610.00,610.00,60000 01/22/19,NASA-W,520.00,560.00,520.00,540.00,1600 01/22/19,NATO,266.00,292.00,232.00,264.00,22186700 01/22/19,NATO-W,98.00,100.00,86.00,89.00,10945700 01/22/19,NELY,128.00,134.00,127.00,133.00,36800 01/22/19,NFCX,2020.00,2070.00,2020.00,2060.00,2215800 01/22/19,NICK,152.00,156.00,149.00,156.00,28100 01/22/19,NIKL,3300.00,3300.00,3260.00,3270.00,53600 01/22/19,NIPS,410.00,410.00,410.00,410.00,100 01/22/19,NIRO,92.00,92.00,92.00,92.00,2500 01/22/19,NISP,905.00,925.00,895.00,920.00,24000 01/22/19,NOBU,980.00,980.00,845.00,845.00,2700 01/22/19,NRCA,400.00,404.00,400.00,404.00,172800 01/22/19,NUSA,108.00,108.00,104.00,107.00,10912300 01/22/19,NUSA-W,56.00,63.00,56.00,60.00,49400 01/22/19,OASA,372.00,388.00,350.00,374.00,299600 01/22/19,OCAP,252.00,264.00,252.00,264.00,900 01/22/19,OKAS,173.00,175.00,172.00,173.00,48000 01/22/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 01/22/19,PADI,920.00,920.00,730.00,760.00,6194900 01/22/19,PALM,268.00,274.00,252.00,272.00,12300 01/22/19,PANI,172.00,178.00,168.00,170.00,164600 01/22/19,PANR,406.00,408.00,402.00,408.00,1075700 01/22/19,PANS,1390.00,1390.00,1375.00,1380.00,27600 01/22/19,PBID,1100.00,1125.00,1090.00,1120.00,211600 01/22/19,PBRX,550.00,560.00,545.00,560.00,223200 01/22/19,PBSA,675.00,735.00,675.00,710.00,21500 01/22/19,PCAR,4600.00,4600.00,4600.00,4600.00,2800 01/22/19,PDES,1450.00,1450.00,1450.00,1450.00,0 01/22/19,PEGE,178.00,178.00,178.00,178.00,0 01/22/19,PEHA,2520.00,2550.00,2500.00,2540.00,133900 01/22/19,PGAS,2470.00,2480.00,2430.00,2460.00,47332800 01/22/19,PGLI,210.00,210.00,210.00,210.00,0 01/22/19,PICO,280.00,280.00,280.00,280.00,100 01/22/19,PJAA,1300.00,1300.00,1300.00,1300.00,7600 01/22/19,PKPK,108.00,111.00,108.00,109.00,180900 01/22/19,PLAS,50.00,50.00,50.00,50.00,0 01/22/19,PLIN,3040.00,3500.00,2980.00,3500.00,2400 01/22/19,PNBN,1260.00,1275.00,1240.00,1270.00,4533000 01/22/19,PNBS,58.00,58.00,56.00,57.00,3003600 01/22/19,PNIN,1110.00,1150.00,1110.00,1115.00,101800 01/22/19,PNLF,296.00,300.00,290.00,290.00,37474600 01/22/19,PNSE,710.00,710.00,710.00,710.00,0 01/22/19,POLA,1650.00,1720.00,1650.00,1720.00,64000 01/22/19,POLA-W,900.00,1100.00,900.00,1100.00,1200 01/22/19,POLI,1405.00,1425.00,1355.00,1355.00,16400 01/22/19,POLL,1660.00,1660.00,1660.00,1660.00,300 01/22/19,POLY,161.00,167.00,160.00,164.00,6932600 01/22/19,POOL,4960.00,5200.00,4950.00,5200.00,37633600 01/22/19,POOL-W,4010.00,4010.00,4010.00,4010.00,0 01/22/19,PORT,550.00,550.00,550.00,550.00,0 01/22/19,POWR,875.00,880.00,845.00,855.00,1201600 01/22/19,PPRE,354.00,356.00,350.00,350.00,1392300 01/22/19,PPRO,145.00,147.00,136.00,143.00,85987900 01/22/19,PRAS,194.00,194.00,194.00,194.00,0 01/22/19,PRDA,2170.00,2260.00,2170.00,2220.00,61700 01/22/19,PRIM,500.00,500.00,496.00,500.00,23000 01/22/19,PRIM-W,46.00,46.00,2.00,46.00,30000 01/22/19,PSAB,206.00,210.00,202.00,204.00,2125100 01/22/19,PSDN,280.00,290.00,272.00,272.00,125900 01/22/19,PSKT,50.00,50.00,50.00,50.00,100 01/22/19,PSKT-W,25.00,25.00,25.00,25.00,0 01/22/19,PSSI,170.00,172.00,168.00,168.00,1828700 01/22/19,PTBA,4460.00,4460.00,4300.00,4420.00,10041300 01/22/19,PTIS,282.00,282.00,282.00,282.00,0 01/22/19,PTPP,2340.00,2350.00,2240.00,2310.00,26994300 01/22/19,PTRO,1995.00,2000.00,1965.00,1970.00,617600 01/22/19,PTSN,1530.00,1610.00,1515.00,1610.00,3843000 01/22/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 01/22/19,PUDP,456.00,456.00,456.00,456.00,0 01/22/19,PWON,670.00,680.00,660.00,680.00,50516700 01/22/19,PYFA,171.00,178.00,171.00,178.00,400 01/22/19,PZZA,1005.00,1020.00,1000.00,1010.00,2647900 01/22/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 01/22/19,R-LQ45X,1080.00,1080.00,1080.00,1080.00,700 01/22/19,RAJA,354.00,354.00,342.00,348.00,298100 01/22/19,RALS,1565.00,1575.00,1565.00,1570.00,3490900 01/22/19,RANC,360.00,370.00,340.00,370.00,295100 01/22/19,RBMS,117.00,118.00,112.00,112.00,11407400 01/22/19,RDTX,5700.00,5725.00,5525.00,5700.00,3600 01/22/19,RELI,240.00,240.00,226.00,226.00,50400 01/22/19,RICY,164.00,167.00,161.00,167.00,15500 01/22/19,RIGS,216.00,222.00,214.00,220.00,430300 01/22/19,RIMO,135.00,135.00,133.00,134.00,14911100 01/22/19,RISE,525.00,525.00,515.00,525.00,2016500 01/22/19,RMBA,320.00,320.00,302.00,318.00,9800 01/22/19,RODA,450.00,450.00,400.00,400.00,400 01/22/19,ROTI,1220.00,1230.00,1220.00,1225.00,3289300 01/22/19,RUIS,246.00,246.00,230.00,234.00,40100 01/22/19,SAFE,200.00,200.00,198.00,198.00,300 01/22/19,SAME,560.00,570.00,560.00,560.00,1334300 01/22/19,SAPX,610.00,675.00,610.00,675.00,11300 01/22/19,SATU,125.00,125.00,117.00,120.00,683900 01/22/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 01/22/19,SCCO,8975.00,8975.00,8975.00,8975.00,4000 01/22/19,SCMA,1950.00,2020.00,1940.00,2000.00,17752400 01/22/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 01/22/19,SDMU,61.00,62.00,50.00,53.00,7059900 01/22/19,SDPC,101.00,101.00,97.00,97.00,200 01/22/19,SDRA,850.00,850.00,850.00,850.00,0 01/22/19,SGRO,2380.00,2380.00,2370.00,2380.00,500000 01/22/19,SHID,4790.00,5250.00,4690.00,4690.00,700 01/22/19,SHIP,840.00,860.00,840.00,850.00,2279400 01/22/19,SIAP,83.00,83.00,83.00,83.00,0 01/22/19,SIDO,810.00,820.00,805.00,810.00,5787300 01/22/19,SILO,3350.00,3350.00,3200.00,3250.00,297900 01/22/19,SIMA,244.00,270.00,240.00,270.00,440800 01/22/19,SIMP,515.00,535.00,505.00,510.00,24225600 01/22/19,SIPD,1005.00,1005.00,1005.00,1005.00,0 01/22/19,SKBM,525.00,525.00,525.00,525.00,0 01/22/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 01/22/19,SKRN,494.00,500.00,480.00,498.00,2543000 01/22/19,SKYB,145.00,150.00,142.00,150.00,62800 01/22/19,SMAR,4130.00,4130.00,4130.00,4130.00,10000 01/22/19,SMBR,1650.00,1650.00,1585.00,1595.00,431500 01/22/19,SMCB,1765.00,1875.00,1760.00,1855.00,19830700 01/22/19,SMDM,153.00,154.00,152.00,152.00,76400 01/22/19,SMDR,342.00,348.00,332.00,340.00,1475700 01/22/19,SMGR,13075.00,13075.00,12750.00,13075.00,5928900 01/22/19,SMMA,8600.00,8600.00,8600.00,8600.00,0 01/22/19,SMMT,185.00,187.00,183.00,187.00,20400 01/22/19,SMRA,960.00,990.00,950.00,970.00,34038800 01/22/19,SMRU,476.00,476.00,474.00,476.00,53000 01/22/19,SMSM,1465.00,1475.00,1445.00,1455.00,2918600 01/22/19,SOCI,158.00,161.00,156.00,158.00,2264100 01/22/19,SONA,5700.00,5700.00,5700.00,5700.00,0 01/22/19,SOSS,470.00,474.00,454.00,464.00,76100 01/22/19,SOSS-W,18.00,34.00,18.00,27.00,20790000 01/22/19,SOTS,350.00,364.00,346.00,350.00,7505200 01/22/19,SOTS-W,74.00,74.00,51.00,69.00,31300 01/22/19,SPMA,274.00,274.00,268.00,268.00,6100 01/22/19,SPTO,775.00,780.00,770.00,775.00,219000 01/22/19,SQMI,496.00,545.00,358.00,358.00,8761800 01/22/19,SRAJ,196.00,200.00,196.00,200.00,200 01/22/19,SRIL,342.00,342.00,338.00,340.00,31673300 01/22/19,SRSN,65.00,65.00,63.00,64.00,2731200 01/22/19,SRTG,3700.00,3950.00,3700.00,3950.00,28500 01/22/19,SSIA,478.00,490.00,472.00,490.00,18836900 01/22/19,SSMS,1210.00,1220.00,1175.00,1200.00,83776900 01/22/19,SSTM,342.00,400.00,342.00,364.00,13700 01/22/19,STAR,84.00,85.00,83.00,85.00,46400 01/22/19,STTP,3490.00,3490.00,3390.00,3390.00,200 01/22/19,SUGI,50.00,50.00,50.00,50.00,100 01/22/19,SULI,102.00,103.00,100.00,101.00,754700 01/22/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 01/22/19,SURE,2500.00,2600.00,2500.00,2600.00,105500 01/22/19,SWAT,122.00,123.00,121.00,122.00,1519900 01/22/19,TALF,386.00,386.00,354.00,354.00,200 01/22/19,TAMU,4420.00,4450.00,4420.00,4420.00,3458400 01/22/19,TARA,880.00,885.00,860.00,865.00,51221400 01/22/19,TAXI,90.00,90.00,90.00,90.00,0 01/22/19,TBIG,4650.00,4710.00,4490.00,4700.00,1042600 01/22/19,TBLA,960.00,970.00,920.00,935.00,29838500 01/22/19,TBMS,945.00,1150.00,920.00,1035.00,46500 01/22/19,TCID,16750.00,16750.00,16750.00,16750.00,0 01/22/19,TCPI,8925.00,8925.00,8925.00,8925.00,0 01/22/19,TDPM,288.00,292.00,282.00,290.00,20064000 01/22/19,TELE,900.00,900.00,900.00,900.00,10000 01/22/19,TFCO,670.00,670.00,625.00,625.00,500 01/22/19,TGKA,3000.00,3100.00,3000.00,3100.00,1100 01/22/19,TGRA,790.00,795.00,785.00,795.00,37978800 01/22/19,TIFA,162.00,163.00,161.00,163.00,19500 01/22/19,TINS,965.00,970.00,915.00,925.00,16644400 01/22/19,TIRA,264.00,310.00,264.00,300.00,41600 01/22/19,TIRT,73.00,76.00,70.00,73.00,116700 01/22/19,TKIM,12675.00,12750.00,12400.00,12700.00,2137500 01/22/19,TLKM,4000.00,4010.00,3930.00,4000.00,95420500 01/22/19,TMAS,765.00,770.00,765.00,770.00,314300 01/22/19,TMPI,50.00,50.00,50.00,50.00,0 01/22/19,TMPO,175.00,175.00,175.00,175.00,0 01/22/19,TNCA,272.00,272.00,246.00,266.00,131500 01/22/19,TOBA,1595.00,1595.00,1595.00,1595.00,10000 01/22/19,TOPS,835.00,835.00,820.00,830.00,16902400 01/22/19,TOTL,580.00,580.00,560.00,565.00,997400 01/22/19,TOTO,376.00,378.00,372.00,374.00,520100 01/22/19,TOWR,745.00,750.00,730.00,740.00,19599200 01/22/19,TPIA,5450.00,5650.00,5400.00,5650.00,2459600 01/22/19,TPMA,242.00,242.00,240.00,240.00,11700 01/22/19,TRAM,199.00,199.00,188.00,189.00,386384000 01/22/19,TRAM-W,62.00,62.00,52.00,62.00,900 01/22/19,TRIL,55.00,55.00,52.00,52.00,861400 01/22/19,TRIM,125.00,125.00,125.00,125.00,1000 01/22/19,TRIO,250.00,250.00,250.00,250.00,100 01/22/19,TRIS,222.00,240.00,222.00,238.00,67500 01/22/19,TRST,400.00,400.00,400.00,400.00,0 01/22/19,TRUK,129.00,129.00,124.00,127.00,3085200 01/22/19,TRUS,348.00,388.00,332.00,388.00,75000 01/22/19,TSPC,1565.00,1575.00,1490.00,1540.00,2549100 01/22/19,TUGU,3320.00,3320.00,3320.00,3320.00,5000 01/22/19,TURI,1170.00,1170.00,1170.00,1170.00,50000 01/22/19,ULTJ,1210.00,1215.00,1205.00,1210.00,296000 01/22/19,UNIC,4780.00,4780.00,4450.00,4750.00,5800 01/22/19,UNIT,246.00,264.00,240.00,256.00,21600 01/22/19,UNSP,121.00,125.00,120.00,123.00,2719500 01/22/19,UNTR,26800.00,26800.00,26025.00,26100.00,7655700 01/22/19,UNVR,48750.00,49150.00,48750.00,49050.00,1691100 01/22/19,URBN,1895.00,1935.00,1890.00,1935.00,1457800 01/22/19,URBN-W,38.00,42.00,36.00,39.00,2216100 01/22/19,VICO,101.00,102.00,97.00,100.00,837300 01/22/19,VINS,116.00,116.00,96.00,103.00,14000 01/22/19,VINS-W,34.00,35.00,34.00,35.00,1600 01/22/19,VIVA,163.00,163.00,152.00,152.00,16122700 01/22/19,VOKS,300.00,300.00,288.00,290.00,3583900 01/22/19,VRNA,140.00,140.00,125.00,128.00,400100 01/22/19,WAPO,86.00,86.00,84.00,86.00,9200 01/22/19,WEGE,280.00,280.00,266.00,278.00,15369200 01/22/19,WEHA,150.00,150.00,148.00,150.00,2640100 01/22/19,WICO,645.00,645.00,530.00,640.00,90100 01/22/19,WIIM,175.00,191.00,175.00,183.00,46561600 01/22/19,WIKA,1830.00,1860.00,1810.00,1850.00,28844300 01/22/19,WINS,220.00,222.00,220.00,222.00,321500 01/22/19,WOMF,346.00,360.00,338.00,342.00,1909800 01/22/19,WOOD,605.00,620.00,600.00,610.00,23525900 01/22/19,WSBP,392.00,394.00,386.00,390.00,36331100 01/22/19,WSKT,2020.00,2030.00,1960.00,1995.00,58320300 01/22/19,WTON,402.00,402.00,386.00,396.00,35014500 01/22/19,XBLQ,510.00,510.00,510.00,510.00,0 01/22/19,XBNI,1143.00,1143.00,1143.00,1143.00,0 01/22/19,XCID,81.00,82.00,79.00,80.00,50100 01/22/19,XDIF,511.00,511.00,511.00,511.00,0 01/22/19,XIHD,532.00,532.00,532.00,532.00,2800 01/22/19,XIIC,1215.00,1215.00,1210.00,1210.00,200 01/22/19,XIIF,713.00,713.00,701.00,703.00,6700 01/22/19,XIIT,575.00,579.00,572.00,579.00,13400 01/22/19,XIJI,750.00,750.00,741.00,741.00,3200 01/22/19,XIPI,168.00,168.00,168.00,168.00,0 01/22/19,XISB,398.00,398.00,398.00,398.00,0 01/22/19,XISC,770.00,770.00,762.00,765.00,300 01/22/19,XISI,358.00,358.00,358.00,358.00,0 01/22/19,XISR,405.00,405.00,404.00,404.00,21700 01/22/19,XMTS,516.00,516.00,516.00,516.00,0 01/22/19,XPDV,525.00,525.00,525.00,525.00,0 01/22/19,XPES,481.00,481.00,481.00,481.00,100 01/22/19,XPFT,540.00,540.00,540.00,540.00,0 01/22/19,XPID,560.00,560.00,560.00,560.00,0 01/22/19,XPLC,534.00,534.00,534.00,534.00,0 01/22/19,XPLQ,557.00,557.00,557.00,557.00,0 01/22/19,XPSG,468.00,468.00,468.00,468.00,0 01/22/19,XSBC,114.00,114.00,114.00,114.00,0 01/22/19,YELO,394.00,394.00,382.00,382.00,89600 01/22/19,YELO-W,35.00,37.00,34.00,35.00,155000 01/22/19,YPAS,700.00,700.00,645.00,645.00,900 01/22/19,YULE,192.00,192.00,188.00,190.00,1600 01/22/19,ZBRA,50.00,50.00,50.00,50.00,0 01/22/19,ZINC,1585.00,1610.00,1500.00,1525.00,48386500 01/22/19,ZONE,510.00,510.00,496.00,500.00,431400