,,,,,, 01/09/19,AALI,12350.00,12600.00,12325.00,12350.00,601300 01/09/19,ABBA,96.00,96.00,91.00,92.00,11069000 01/09/19,ABDA,5600.00,5600.00,5600.00,5600.00,700 01/09/19,ABMM,2250.00,2250.00,2250.00,2250.00,100 01/09/19,ACES,1650.00,1715.00,1650.00,1700.00,23780100 01/09/19,ACST,1635.00,1655.00,1630.00,1650.00,351300 01/09/19,ADES,905.00,910.00,895.00,910.00,6400 01/09/19,ADHI,1780.00,1780.00,1730.00,1770.00,10085200 01/09/19,ADMF,8725.00,8775.00,8725.00,8775.00,150400 01/09/19,ADMG,322.00,328.00,322.00,324.00,2209700 01/09/19,ADRO,1425.00,1435.00,1380.00,1395.00,112359400 01/09/19,AGII,670.00,675.00,635.00,635.00,58100 01/09/19,AGRO,328.00,334.00,328.00,328.00,6806900 01/09/19,AGRS,300.00,302.00,298.00,298.00,46900 01/09/19,AHAP,70.00,70.00,66.00,68.00,6400 01/09/19,AIMS,180.00,180.00,180.00,180.00,0 01/09/19,AISA,168.00,168.00,168.00,168.00,0 01/09/19,AKKU,50.00,50.00,50.00,50.00,131700 01/09/19,AKPI,750.00,800.00,735.00,750.00,1300 01/09/19,AKRA,4680.00,4680.00,4550.00,4550.00,4365000 01/09/19,AKSI,380.00,380.00,380.00,380.00,100 01/09/19,ALDO,660.00,660.00,660.00,660.00,0 01/09/19,ALKA,342.00,342.00,326.00,330.00,23800 01/09/19,ALMI,424.00,442.00,424.00,440.00,170100 01/09/19,ALTO,400.00,400.00,358.00,358.00,156400 01/09/19,AMAG,320.00,320.00,320.00,320.00,0 01/09/19,AMFG,3750.00,3800.00,3750.00,3800.00,3000 01/09/19,AMIN,460.00,460.00,422.00,448.00,40500 01/09/19,AMRT,900.00,950.00,900.00,910.00,38700 01/09/19,ANDI,1945.00,2430.00,1920.00,2400.00,5322700 01/09/19,ANJT,1110.00,1110.00,1105.00,1110.00,194400 01/09/19,ANTM,770.00,790.00,765.00,780.00,105654500 01/09/19,APEX,1570.00,1570.00,1200.00,1295.00,10000 01/09/19,APIC,535.00,535.00,525.00,535.00,4277800 01/09/19,APIC-W,446.00,446.00,446.00,446.00,0 01/09/19,APII,168.00,168.00,162.00,165.00,106200 01/09/19,APLI,93.00,93.00,92.00,93.00,68300 01/09/19,APLN,162.00,165.00,161.00,162.00,16336300 01/09/19,APOL,58.00,58.00,58.00,58.00,0 01/09/19,ARGO,825.00,825.00,825.00,825.00,0 01/09/19,ARII,855.00,915.00,855.00,915.00,42300 01/09/19,ARMY,302.00,302.00,296.00,300.00,7758000 01/09/19,ARNA,420.00,420.00,416.00,416.00,207700 01/09/19,ARTA,1310.00,1310.00,1310.00,1310.00,0 01/09/19,ARTI,50.00,50.00,50.00,50.00,13200 01/09/19,ARTO,186.00,186.00,175.00,175.00,124500 01/09/19,ASBI,250.00,250.00,250.00,250.00,0 01/09/19,ASDM,1165.00,1165.00,1165.00,1165.00,0 01/09/19,ASGR,1340.00,1350.00,1340.00,1340.00,227000 01/09/19,ASII,8225.00,8275.00,8150.00,8200.00,42977800 01/09/19,ASJT,358.00,358.00,354.00,354.00,200 01/09/19,ASMI,690.00,700.00,685.00,690.00,3192200 01/09/19,ASRI,332.00,344.00,332.00,342.00,15855300 01/09/19,ASRM,2350.00,2350.00,2350.00,2350.00,0 01/09/19,ASSA,398.00,422.00,398.00,414.00,42664700 01/09/19,ATIC,900.00,900.00,870.00,870.00,500 01/09/19,ATPK,194.00,194.00,194.00,194.00,0 01/09/19,AUTO,1545.00,1560.00,1535.00,1540.00,278900 01/09/19,BABP,50.00,50.00,50.00,50.00,70400 01/09/19,BABP-W2,11.00,68.00,11.00,68.00,119400 01/09/19,BABP-W3,10.00,10.00,10.00,10.00,0 01/09/19,BACA,292.00,306.00,292.00,306.00,300 01/09/19,BACA-W2,100.00,100.00,100.00,100.00,0 01/09/19,BAJA,114.00,125.00,114.00,118.00,3279400 01/09/19,BALI,1580.00,1585.00,1575.00,1585.00,112500 01/09/19,BALI-W,1000.00,1000.00,1000.00,1000.00,0 01/09/19,BAPA,108.00,111.00,106.00,108.00,924300 01/09/19,BATA,605.00,605.00,575.00,575.00,295700 01/09/19,BAYU,2000.00,2160.00,2000.00,2160.00,4200 01/09/19,BBCA,26500.00,26600.00,26125.00,26275.00,16974200 01/09/19,BBHI,177.00,200.00,177.00,185.00,3846300 01/09/19,BBKP,298.00,308.00,298.00,302.00,14073200 01/09/19,BBLD,466.00,466.00,466.00,466.00,0 01/09/19,BBMD,1380.00,1380.00,1380.00,1380.00,100 01/09/19,BBNI,8950.00,8950.00,8825.00,8850.00,25242000 01/09/19,BBNP,2200.00,2200.00,2200.00,2200.00,0 01/09/19,BBRI,3710.00,3740.00,3690.00,3720.00,119390300 01/09/19,BBRM,50.00,52.00,50.00,51.00,281400 01/09/19,BBTN,2760.00,2760.00,2680.00,2680.00,25553700 01/09/19,BBYB,276.00,280.00,276.00,280.00,225900 01/09/19,BCAP,150.00,150.00,146.00,150.00,20500 01/09/19,BCIC,450.00,450.00,450.00,450.00,0 01/09/19,BCIP,91.00,91.00,89.00,90.00,7914600 01/09/19,BDMN,8275.00,8375.00,8100.00,8150.00,3814000 01/09/19,BEKS,50.00,50.00,50.00,50.00,372600 01/09/19,BELL,238.00,238.00,236.00,236.00,2412700 01/09/19,BEST,208.00,228.00,208.00,220.00,58221700 01/09/19,BFIN,680.00,695.00,680.00,690.00,1979400 01/09/19,BGTG,85.00,107.00,85.00,94.00,173855200 01/09/19,BHIT,62.00,67.00,61.00,65.00,62317900 01/09/19,BIKA,248.00,248.00,246.00,248.00,400 01/09/19,BIMA,60.00,60.00,53.00,58.00,630500 01/09/19,BINA,520.00,550.00,520.00,525.00,38300 01/09/19,BIPI,51.00,52.00,50.00,51.00,12541200 01/09/19,BIPP,88.00,88.00,80.00,80.00,63700 01/09/19,BIPP-W2,1.00,1.00,1.00,1.00,0 01/09/19,BIRD,2920.00,2920.00,2860.00,2900.00,71000 01/09/19,BISI,1520.00,1520.00,1500.00,1500.00,139900 01/09/19,BJBR,2080.00,2120.00,2050.00,2120.00,13905400 01/09/19,BJTM,715.00,735.00,705.00,720.00,28447100 01/09/19,BKDP,60.00,62.00,60.00,61.00,11600 01/09/19,BKSL,118.00,126.00,118.00,120.00,338900300 01/09/19,BKSL-W,32.00,34.00,31.00,32.00,5012400 01/09/19,BKSW,177.00,189.00,177.00,178.00,33400 01/09/19,BLTA,196.00,196.00,196.00,196.00,0 01/09/19,BLTZ,5000.00,5000.00,5000.00,5000.00,0 01/09/19,BMAS,340.00,340.00,336.00,336.00,40200 01/09/19,BMRI,7500.00,7575.00,7400.00,7575.00,52451700 01/09/19,BMSR,165.00,165.00,165.00,165.00,100 01/09/19,BMTR,280.00,294.00,280.00,294.00,30525600 01/09/19,BNBA,280.00,284.00,280.00,282.00,214600 01/09/19,BNBR,50.00,50.00,50.00,50.00,10900 01/09/19,BNGA,1100.00,1115.00,1095.00,1095.00,5389300 01/09/19,BNII,214.00,230.00,214.00,224.00,5442800 01/09/19,BNLI,605.00,615.00,595.00,595.00,6247900 01/09/19,BOGA,670.00,675.00,665.00,670.00,3564500 01/09/19,BOGA-W,585.00,585.00,585.00,585.00,0 01/09/19,BOLT,960.00,965.00,955.00,960.00,117900 01/09/19,BORN,50.00,50.00,50.00,50.00,0 01/09/19,BOSS,2240.00,2240.00,2230.00,2230.00,480200 01/09/19,BPFI,650.00,650.00,650.00,650.00,0 01/09/19,BPII,6500.00,6500.00,6500.00,6500.00,0 01/09/19,BPTR,79.00,82.00,78.00,78.00,231800 01/09/19,BRAM,6100.00,6100.00,6100.00,6100.00,0 01/09/19,BRIS,535.00,540.00,535.00,540.00,7532300 01/09/19,BRMS,50.00,50.00,50.00,50.00,40639000 01/09/19,BRNA,1155.00,1155.00,1155.00,1155.00,200 01/09/19,BRPT,2390.00,2410.00,2280.00,2370.00,13931200 01/09/19,BRPT-W,500.00,505.00,490.00,490.00,69700 01/09/19,BSDE,1400.00,1410.00,1370.00,1410.00,14759300 01/09/19,BSIM,550.00,555.00,535.00,555.00,8200 01/09/19,BSIM-W3,58.00,58.00,58.00,58.00,0 01/09/19,BSSR,2400.00,2400.00,2380.00,2380.00,1700 01/09/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 01/09/19,BTEK,129.00,132.00,129.00,131.00,5000 01/09/19,BTEL,50.00,50.00,50.00,50.00,0 01/09/19,BTON,246.00,304.00,246.00,282.00,35521400 01/09/19,BTPN,3640.00,3740.00,3630.00,3690.00,193400 01/09/19,BTPS,1950.00,1965.00,1945.00,1955.00,45061700 01/09/19,BUDI,98.00,101.00,97.00,99.00,2201600 01/09/19,BUKK,1840.00,1850.00,1790.00,1850.00,103000 01/09/19,BULL,124.00,128.00,123.00,125.00,25601400 01/09/19,BULL-W,45.00,46.00,44.00,45.00,41000 01/09/19,BULL-W2,9.00,9.00,8.00,9.00,1431800 01/09/19,BUMI,139.00,148.00,138.00,142.00,593770200 01/09/19,BUVA,200.00,202.00,192.00,196.00,17302600 01/09/19,BVIC,170.00,186.00,169.00,170.00,190900 01/09/19,BWPT,175.00,187.00,175.00,185.00,74223400 01/09/19,BYAN,17800.00,17800.00,16800.00,17675.00,17400 01/09/19,CAKK,99.00,100.00,98.00,99.00,1454500 01/09/19,CAKK-W,17.00,18.00,17.00,17.00,884600 01/09/19,CAMP,372.00,374.00,370.00,374.00,1664000 01/09/19,CANI,190.00,190.00,180.00,180.00,600 01/09/19,CARS,2700.00,2760.00,2680.00,2700.00,1852400 01/09/19,CASA,306.00,310.00,306.00,310.00,691600 01/09/19,CASA-W,126.00,126.00,126.00,126.00,0 01/09/19,CASS,700.00,700.00,700.00,700.00,2000 01/09/19,CEKA,1100.00,1100.00,1060.00,1060.00,8500 01/09/19,CENT,90.00,91.00,89.00,90.00,1853100 01/09/19,CFIN,310.00,312.00,308.00,312.00,275700 01/09/19,CINT,260.00,260.00,260.00,260.00,0 01/09/19,CITA,1610.00,1610.00,1610.00,1610.00,2500 01/09/19,CITY,372.00,372.00,368.00,372.00,254600 01/09/19,CITY-W,140.00,159.00,138.00,144.00,632200 01/09/19,CKRA,76.00,76.00,76.00,76.00,0 01/09/19,CLEO,278.00,280.00,276.00,278.00,8490900 01/09/19,CLPI,700.00,730.00,680.00,725.00,39600 01/09/19,CMNP,1365.00,1370.00,1360.00,1365.00,36000 01/09/19,CMPP,268.00,268.00,250.00,258.00,311900 01/09/19,CNKO,50.00,50.00,50.00,50.00,300 01/09/19,CNTB,250.00,250.00,250.00,250.00,0 01/09/19,CNTX,442.00,442.00,442.00,442.00,300 01/09/19,COWL,422.00,434.00,422.00,434.00,104700 01/09/19,CPIN,7575.00,7675.00,7525.00,7600.00,5092600 01/09/19,CPRO,50.00,50.00,50.00,50.00,26000 01/09/19,CSAP,545.00,545.00,540.00,540.00,380400 01/09/19,CSIS,302.00,310.00,302.00,302.00,51100 01/09/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 01/09/19,CTRA,1040.00,1060.00,1025.00,1040.00,15614700 01/09/19,CTTH,119.00,119.00,112.00,116.00,447300 01/09/19,DART,262.00,290.00,242.00,290.00,600 01/09/19,DAYA,210.00,210.00,210.00,210.00,200 01/09/19,DEAL,635.00,680.00,630.00,670.00,44526900 01/09/19,DEAL-W,412.00,430.00,402.00,418.00,275700 01/09/19,DEFI,1750.00,1750.00,1750.00,1750.00,200 01/09/19,DEWA,50.00,50.00,50.00,50.00,32100 01/09/19,DFAM,855.00,875.00,855.00,855.00,655400 01/09/19,DFAM-W,770.00,770.00,770.00,770.00,0 01/09/19,DGIK,50.00,50.00,50.00,50.00,40300 01/09/19,DIGI,1750.00,1800.00,1750.00,1790.00,41400 01/09/19,DILD,316.00,336.00,316.00,324.00,6305400 01/09/19,DIVA,2950.00,2950.00,2910.00,2950.00,2112600 01/09/19,DKFT,294.00,302.00,294.00,300.00,350100 01/09/19,DLTA,5500.00,5500.00,5500.00,5500.00,6500 01/09/19,DMAS,169.00,176.00,169.00,170.00,87966400 01/09/19,DNAR,310.00,310.00,280.00,280.00,5400 01/09/19,DNET,3260.00,3280.00,3260.00,3280.00,3100 01/09/19,DOID,550.00,580.00,545.00,570.00,73398800 01/09/19,DPNS,306.00,306.00,306.00,306.00,0 01/09/19,DPUM,132.00,132.00,130.00,132.00,201600 01/09/19,DSFI,110.00,114.00,106.00,108.00,3713800 01/09/19,DSNG,370.00,374.00,370.00,372.00,636000 01/09/19,DSSA,15000.00,15000.00,15000.00,15000.00,100 01/09/19,DUCK,1540.00,1590.00,1525.00,1580.00,1354100 01/09/19,DUTI,3630.00,3630.00,3630.00,3630.00,2100 01/09/19,DVLA,1980.00,1980.00,1950.00,1980.00,13100 01/09/19,DWGL,88.00,91.00,82.00,84.00,272100 01/09/19,DWGL-W,16.00,17.00,15.00,17.00,1281600 01/09/19,DYAN,83.00,84.00,82.00,82.00,5940700 01/09/19,ECII,1125.00,1125.00,1125.00,1125.00,7000 01/09/19,EKAD,865.00,875.00,860.00,870.00,164300 01/09/19,ELSA,360.00,362.00,354.00,356.00,27769900 01/09/19,ELTY,50.00,50.00,50.00,50.00,1300 01/09/19,EMDE,250.00,252.00,248.00,252.00,77600 01/09/19,EMTK,8800.00,8800.00,8800.00,8800.00,500 01/09/19,ENRG,78.00,82.00,76.00,77.00,202658900 01/09/19,EPMT,2000.00,2000.00,2000.00,2000.00,0 01/09/19,ERAA,2470.00,2490.00,2370.00,2390.00,14977500 01/09/19,ERTX,120.00,120.00,120.00,120.00,1000 01/09/19,ESSA,328.00,336.00,322.00,322.00,18297300 01/09/19,ESTI,85.00,86.00,84.00,86.00,1382400 01/09/19,ETWA,80.00,80.00,76.00,76.00,19400 01/09/19,EXCL,2210.00,2270.00,2200.00,2250.00,28621800 01/09/19,FAST,1650.00,1650.00,1650.00,1650.00,38000 01/09/19,FASW,7850.00,7850.00,7450.00,7500.00,131100 01/09/19,FILM,750.00,750.00,700.00,710.00,314100 01/09/19,FINN,50.00,52.00,50.00,50.00,11743000 01/09/19,FIRE,6975.00,7000.00,6975.00,7000.00,1030500 01/09/19,FIRE-W,4350.00,4350.00,4350.00,4350.00,0 01/09/19,FISH,4060.00,4060.00,4060.00,4060.00,0 01/09/19,FMII,615.00,620.00,615.00,620.00,1500 01/09/19,FOOD,284.00,284.00,284.00,284.00,200 01/09/19,FORU,109.00,109.00,101.00,101.00,36200 01/09/19,FORZ,885.00,895.00,875.00,885.00,25448900 01/09/19,FORZ-W,570.00,570.00,550.00,570.00,32200 01/09/19,FPNI,165.00,175.00,163.00,163.00,13947000 01/09/19,FREN,100.00,103.00,93.00,95.00,238595500 01/09/19,FREN-W,34.00,35.00,30.00,31.00,16702800 01/09/19,GAMA,51.00,55.00,51.00,51.00,1222400 01/09/19,GDST,101.00,109.00,101.00,107.00,5872900 01/09/19,GDYR,1905.00,1905.00,1905.00,1905.00,200 01/09/19,GEMA,330.00,350.00,330.00,350.00,89000 01/09/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 01/09/19,GGRM,82950.00,82950.00,80525.00,80900.00,1150000 01/09/19,GHON,1360.00,1360.00,1320.00,1320.00,58600 01/09/19,GIAA,318.00,322.00,316.00,318.00,8222500 01/09/19,GJTL,675.00,710.00,670.00,675.00,6244300 01/09/19,GLOB,605.00,610.00,480.00,525.00,51900 01/09/19,GMCW,860.00,860.00,860.00,860.00,0 01/09/19,GMFI,230.00,232.00,224.00,224.00,13971600 01/09/19,GMTD,16300.00,16300.00,16300.00,16300.00,300 01/09/19,GOLD,474.00,500.00,474.00,500.00,300 01/09/19,GOLL,50.00,50.00,50.00,50.00,3800 01/09/19,GOOD,1855.00,1875.00,1850.00,1875.00,153700 01/09/19,GPRA,110.00,110.00,109.00,109.00,312600 01/09/19,GREN,328.00,328.00,328.00,328.00,0 01/09/19,GSMF,105.00,105.00,95.00,96.00,67500 01/09/19,GTBO,244.00,244.00,230.00,240.00,231700 01/09/19,GWSA,136.00,140.00,136.00,136.00,80300 01/09/19,GZCO,50.00,53.00,50.00,50.00,47314900 01/09/19,HADE,50.00,50.00,50.00,50.00,100000 01/09/19,HDFA,149.00,160.00,143.00,148.00,19800 01/09/19,HDTX,133.00,133.00,133.00,133.00,200 01/09/19,HEAL,2650.00,2720.00,2560.00,2720.00,100000 01/09/19,HELI,120.00,130.00,119.00,121.00,923900 01/09/19,HELI-W,15.00,16.00,14.00,16.00,432600 01/09/19,HERO,850.00,905.00,850.00,905.00,6000 01/09/19,HEXA,2860.00,2880.00,2830.00,2850.00,236100 01/09/19,HITS,650.00,655.00,650.00,655.00,5900 01/09/19,HKMU,350.00,360.00,350.00,354.00,16922900 01/09/19,HMSP,3870.00,3870.00,3800.00,3810.00,15771100 01/09/19,HOKI,750.00,760.00,735.00,740.00,16878800 01/09/19,HOKI-W,605.00,620.00,595.00,610.00,46000 01/09/19,HOME,117.00,120.00,114.00,116.00,1057600 01/09/19,HOTL,101.00,105.00,101.00,101.00,51100 01/09/19,HRTA,262.00,264.00,262.00,262.00,213400 01/09/19,HRUM,1720.00,1780.00,1670.00,1730.00,12470700 01/09/19,IATA,50.00,50.00,50.00,50.00,1600 01/09/19,IBFN,288.00,288.00,272.00,272.00,1700 01/09/19,IBFN-W,37.00,39.00,37.00,39.00,1000 01/09/19,IBST,8700.00,8700.00,8700.00,8700.00,0 01/09/19,ICBP,10300.00,10300.00,10200.00,10250.00,2295000 01/09/19,ICON,108.00,108.00,94.00,100.00,204100 01/09/19,IDPR,825.00,825.00,825.00,825.00,0 01/09/19,IGAR,364.00,382.00,364.00,378.00,43800 01/09/19,IIKP,206.00,210.00,206.00,208.00,437740700 01/09/19,IKAI,200.00,210.00,198.00,208.00,188245100 01/09/19,IKBI,272.00,274.00,252.00,252.00,986200 01/09/19,IMAS,2120.00,2230.00,2120.00,2230.00,4708800 01/09/19,IMJS,635.00,645.00,635.00,640.00,175500 01/09/19,IMPC,940.00,945.00,940.00,940.00,238500 01/09/19,INAF,5025.00,5200.00,5025.00,5025.00,20100 01/09/19,INAI,412.00,432.00,412.00,414.00,8200 01/09/19,INCF,306.00,306.00,252.00,286.00,325100 01/09/19,INCI,560.00,560.00,560.00,560.00,0 01/09/19,INCO,3300.00,3330.00,3250.00,3270.00,6213600 01/09/19,INDF,7375.00,7400.00,7275.00,7325.00,9373200 01/09/19,INDR,6350.00,6400.00,6050.00,6300.00,65000 01/09/19,INDS,2240.00,2300.00,2200.00,2260.00,50100 01/09/19,INDX,79.00,93.00,79.00,81.00,16249100 01/09/19,INDY,1940.00,2020.00,1915.00,1960.00,41086600 01/09/19,INKP,11400.00,11650.00,11375.00,11575.00,4511000 01/09/19,INPC,66.00,68.00,66.00,67.00,1281300 01/09/19,INPC-W,9.00,9.00,8.00,9.00,757200 01/09/19,INPP,600.00,650.00,600.00,650.00,1900 01/09/19,INPS,2020.00,2040.00,2020.00,2040.00,205700 01/09/19,INRU,550.00,550.00,550.00,550.00,500 01/09/19,INTA,480.00,482.00,480.00,482.00,105100 01/09/19,INTA-W,234.00,236.00,234.00,236.00,3000 01/09/19,INTD,212.00,220.00,175.00,182.00,292700 01/09/19,INTP,17525.00,17650.00,17125.00,17175.00,2537300 01/09/19,IPCC,1540.00,1540.00,1530.00,1530.00,474500 01/09/19,IPCM,396.00,398.00,396.00,398.00,715800 01/09/19,IPOL,94.00,94.00,90.00,92.00,146100 01/09/19,ISAT,1840.00,2250.00,1835.00,2250.00,78808600 01/09/19,ISSP,87.00,91.00,87.00,87.00,31792500 01/09/19,ITMA,795.00,810.00,795.00,810.00,14500 01/09/19,ITMG,22200.00,22500.00,22100.00,22450.00,2187000 01/09/19,ITTG,82.00,82.00,82.00,82.00,0 01/09/19,JAWA,137.00,146.00,137.00,146.00,1900 01/09/19,JECC,5325.00,5325.00,5325.00,5325.00,300 01/09/19,JGLE,50.00,50.00,50.00,50.00,3100 01/09/19,JIHD,560.00,560.00,498.00,505.00,1900 01/09/19,JKON,390.00,400.00,390.00,398.00,900 01/09/19,JKSW,61.00,65.00,58.00,60.00,483800 01/09/19,JMAS,910.00,910.00,910.00,910.00,0 01/09/19,JPFA,2210.00,2250.00,2200.00,2230.00,5350100 01/09/19,JRPT,670.00,680.00,660.00,680.00,2756900 01/09/19,JSKY,920.00,920.00,915.00,915.00,1033100 01/09/19,JSMR,4800.00,4980.00,4780.00,4930.00,19771800 01/09/19,JSPT,1050.00,1050.00,1050.00,1050.00,1700 01/09/19,JTPE,525.00,530.00,520.00,520.00,7665100 01/09/19,KAEF,2470.00,2650.00,2470.00,2590.00,1257400 01/09/19,KARW,89.00,89.00,84.00,85.00,244300 01/09/19,KBLI,348.00,350.00,332.00,338.00,8705700 01/09/19,KBLM,250.00,250.00,240.00,242.00,278200 01/09/19,KBLV,650.00,650.00,625.00,625.00,20800 01/09/19,KBRI,50.00,50.00,50.00,50.00,6100 01/09/19,KDSI,960.00,1010.00,960.00,960.00,641800 01/09/19,KIAS,100.00,100.00,100.00,100.00,0 01/09/19,KICI,300.00,300.00,300.00,300.00,0 01/09/19,KIJA,264.00,276.00,264.00,268.00,895100 01/09/19,KINO,2770.00,2770.00,2640.00,2680.00,423200 01/09/19,KIOS,2290.00,2310.00,2290.00,2290.00,9800 01/09/19,KIOS-W,2200.00,2200.00,2200.00,2200.00,0 01/09/19,KKGI,342.00,350.00,340.00,350.00,9000 01/09/19,KLBF,1585.00,1590.00,1540.00,1540.00,9920400 01/09/19,KMTR,262.00,280.00,262.00,272.00,241100 01/09/19,KOBX,176.00,186.00,175.00,180.00,1842100 01/09/19,KOIN,232.00,232.00,232.00,232.00,0 01/09/19,KONI,460.00,550.00,460.00,530.00,3300 01/09/19,KOPI,725.00,735.00,725.00,735.00,46700 01/09/19,KPAL,310.00,358.00,304.00,338.00,14618300 01/09/19,KPAL-W,146.00,188.00,146.00,148.00,44700 01/09/19,KPAS,312.00,322.00,294.00,300.00,232151300 01/09/19,KPAS-W,61.00,68.00,58.00,59.00,7215600 01/09/19,KPIG,137.00,137.00,132.00,132.00,168000 01/09/19,KRAH,2470.00,2480.00,2470.00,2480.00,11900 01/09/19,KRAS,436.00,444.00,436.00,438.00,8122500 01/09/19,KREN,610.00,620.00,600.00,620.00,126376500 01/09/19,LAND,950.00,950.00,895.00,895.00,66000 01/09/19,LAPD,50.00,50.00,50.00,50.00,140000 01/09/19,LCGP,128.00,130.00,119.00,120.00,2951400 01/09/19,LCKM,298.00,298.00,296.00,296.00,1800 01/09/19,LEAD,50.00,50.00,50.00,50.00,2173300 01/09/19,LINK,4430.00,4620.00,4350.00,4590.00,797200 01/09/19,LION,615.00,615.00,615.00,615.00,0 01/09/19,LMAS,62.00,62.00,59.00,61.00,555600 01/09/19,LMPI,144.00,144.00,144.00,144.00,0 01/09/19,LMSH,565.00,565.00,565.00,565.00,0 01/09/19,LPCK,1655.00,1745.00,1630.00,1715.00,991500 01/09/19,LPGI,4300.00,4300.00,4300.00,4300.00,0 01/09/19,LPIN,975.00,975.00,975.00,975.00,100 01/09/19,LPKR,270.00,272.00,266.00,266.00,6308600 01/09/19,LPLI,113.00,113.00,104.00,108.00,14400 01/09/19,LPPF,5800.00,5825.00,5675.00,5750.00,4305300 01/09/19,LPPS,99.00,102.00,98.00,101.00,531700 01/09/19,LRNA,108.00,108.00,105.00,106.00,1500 01/09/19,LRNA-W,13.00,13.00,12.00,12.00,20800 01/09/19,LSIP,1350.00,1390.00,1340.00,1360.00,12737800 01/09/19,LTLS,570.00,580.00,570.00,575.00,75900 01/09/19,LUCK,710.00,710.00,700.00,700.00,63200 01/09/19,MABA,197.00,197.00,187.00,187.00,1103402000 01/09/19,MAGP,50.00,50.00,50.00,50.00,0 01/09/19,MAIN,1465.00,1510.00,1400.00,1440.00,6148900 01/09/19,MAMI,127.00,129.00,126.00,129.00,82983200 01/09/19,MAMIP,600.00,600.00,600.00,600.00,0 01/09/19,MAPA,3800.00,3800.00,3800.00,3800.00,13500 01/09/19,MAPB,1780.00,1805.00,1750.00,1805.00,5900 01/09/19,MAPI,885.00,925.00,880.00,885.00,45224100 01/09/19,MARI,248.00,254.00,248.00,254.00,13722700 01/09/19,MARK,1980.00,1985.00,1980.00,1985.00,220800 01/09/19,MASA,720.00,725.00,715.00,720.00,1652400 01/09/19,MAYA,7000.00,7000.00,7000.00,7000.00,100 01/09/19,MBAP,2960.00,2980.00,2950.00,2950.00,72600 01/09/19,MBSS,520.00,520.00,510.00,510.00,1321400 01/09/19,MBTO,125.00,129.00,125.00,129.00,679600 01/09/19,MCAS,3030.00,3040.00,3000.00,3010.00,1754800 01/09/19,MCOR,163.00,171.00,162.00,166.00,13321800 01/09/19,MDIA,133.00,134.00,129.00,133.00,287600 01/09/19,MDKA,3340.00,3390.00,3280.00,3300.00,119100 01/09/19,MDKI,260.00,260.00,250.00,254.00,80800 01/09/19,MDLN,238.00,238.00,232.00,236.00,1424700 01/09/19,MDRN,50.00,50.00,50.00,50.00,119700 01/09/19,MEDC,820.00,835.00,805.00,815.00,24832400 01/09/19,MEDC-W,200.00,208.00,200.00,206.00,3763300 01/09/19,MEGA,4850.00,4850.00,4850.00,4850.00,100 01/09/19,MERK,3980.00,4050.00,3980.00,4030.00,279300 01/09/19,META,224.00,224.00,220.00,224.00,538600 01/09/19,MFIN,910.00,955.00,910.00,955.00,72300 01/09/19,MFMI,740.00,740.00,665.00,735.00,13000 01/09/19,MGNA,50.00,50.00,50.00,50.00,351200 01/09/19,MGRO,885.00,935.00,865.00,935.00,18003000 01/09/19,MICE,380.00,400.00,370.00,370.00,2256500 01/09/19,MIDI,1060.00,1060.00,1060.00,1060.00,0 01/09/19,MIKA,1660.00,1705.00,1660.00,1675.00,2529300 01/09/19,MINA,800.00,800.00,750.00,770.00,1295500 01/09/19,MIRA,50.00,50.00,50.00,50.00,4300 01/09/19,MITI,51.00,51.00,50.00,50.00,2476400 01/09/19,MKNT,190.00,192.00,185.00,192.00,641200 01/09/19,MKPI,18000.00,18000.00,18000.00,18000.00,100 01/09/19,MLBI,16000.00,16000.00,16000.00,16000.00,0 01/09/19,MLIA,1185.00,1215.00,1180.00,1205.00,895600 01/09/19,MLPL,78.00,87.00,78.00,86.00,26595900 01/09/19,MLPT,910.00,910.00,910.00,910.00,1000 01/09/19,MMLP,505.00,520.00,500.00,515.00,545000 01/09/19,MNCN,755.00,765.00,740.00,755.00,74736900 01/09/19,MOLI,1065.00,1085.00,1060.00,1085.00,113600 01/09/19,MPMX,905.00,910.00,905.00,910.00,620000 01/09/19,MPOW,110.00,111.00,106.00,110.00,2600 01/09/19,MPPA,162.00,170.00,162.00,168.00,4779400 01/09/19,MPRO,790.00,790.00,775.00,790.00,155000 01/09/19,MRAT,188.00,188.00,181.00,181.00,2200 01/09/19,MREI,5800.00,5800.00,5800.00,5800.00,0 01/09/19,MSIN,312.00,314.00,306.00,310.00,84300 01/09/19,MSKY,780.00,840.00,780.00,780.00,593200 01/09/19,MTDL,795.00,800.00,780.00,800.00,2331100 01/09/19,MTFN,50.00,50.00,50.00,50.00,0 01/09/19,MTLA,428.00,428.00,410.00,414.00,36900 01/09/19,MTRA,358.00,366.00,350.00,366.00,370200 01/09/19,MTSM,230.00,230.00,170.00,170.00,25800 01/09/19,MTWI,63.00,65.00,63.00,65.00,249900 01/09/19,MYOH,1200.00,1215.00,1155.00,1215.00,418100 01/09/19,MYOR,2650.00,2690.00,2630.00,2630.00,2027800 01/09/19,MYRX,111.00,111.00,109.00,111.00,894691100 01/09/19,MYRXP,50.00,50.00,50.00,50.00,0 01/09/19,MYTX,114.00,114.00,100.00,101.00,140900 01/09/19,NAGA,244.00,252.00,244.00,248.00,155400 01/09/19,NASA,615.00,615.00,610.00,610.00,2700 01/09/19,NASA-W,520.00,555.00,520.00,555.00,5200 01/09/19,NELY,135.00,135.00,126.00,134.00,5900 01/09/19,NFCX,1985.00,2000.00,1965.00,1985.00,2172700 01/09/19,NICK,156.00,156.00,155.00,155.00,41700 01/09/19,NIKL,3300.00,3380.00,3300.00,3340.00,3126900 01/09/19,NIPS,372.00,382.00,354.00,380.00,31700 01/09/19,NIRO,91.00,91.00,90.00,90.00,55275800 01/09/19,NISP,890.00,900.00,880.00,895.00,12300 01/09/19,NOBU,1000.00,1000.00,1000.00,1000.00,0 01/09/19,NRCA,394.00,412.00,392.00,410.00,1561700 01/09/19,NUSA,108.00,112.00,106.00,107.00,20748300 01/09/19,NUSA-W,73.00,75.00,71.00,71.00,30611800 01/09/19,OASA,354.00,380.00,354.00,380.00,192800 01/09/19,OCAP,202.00,274.00,172.00,216.00,26100 01/09/19,OKAS,173.00,185.00,170.00,180.00,103100 01/09/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 01/09/19,PADI,800.00,810.00,800.00,800.00,46000 01/09/19,PALM,264.00,286.00,262.00,286.00,305100 01/09/19,PANI,165.00,173.00,161.00,166.00,451100 01/09/19,PANR,388.00,390.00,384.00,388.00,1208900 01/09/19,PANS,1415.00,1415.00,1385.00,1385.00,52100 01/09/19,PBID,1130.00,1140.00,1110.00,1130.00,120600 01/09/19,PBRX,550.00,560.00,540.00,550.00,271900 01/09/19,PBSA,665.00,700.00,650.00,695.00,7900 01/09/19,PCAR,4650.00,4650.00,4620.00,4620.00,69300 01/09/19,PDES,1500.00,1500.00,1500.00,1500.00,1200 01/09/19,PEGE,177.00,177.00,177.00,177.00,0 01/09/19,PEHA,2500.00,2620.00,2500.00,2510.00,39100 01/09/19,PGAS,2290.00,2290.00,2240.00,2260.00,53560100 01/09/19,PGLI,220.00,220.00,216.00,216.00,1500 01/09/19,PICO,262.00,262.00,260.00,260.00,200 01/09/19,PJAA,1260.00,1270.00,1260.00,1260.00,900 01/09/19,PKPK,109.00,113.00,105.00,108.00,3784800 01/09/19,PLAS,50.00,50.00,50.00,50.00,0 01/09/19,PLIN,3500.00,3500.00,3500.00,3500.00,0 01/09/19,PNBN,1060.00,1085.00,1060.00,1080.00,4126700 01/09/19,PNBS,58.00,60.00,56.00,56.00,30111200 01/09/19,PNIN,1070.00,1080.00,1050.00,1050.00,3968700 01/09/19,PNLF,266.00,274.00,264.00,266.00,62678100 01/09/19,PNSE,660.00,660.00,660.00,660.00,100 01/09/19,POLA,1780.00,1800.00,1730.00,1740.00,16400 01/09/19,POLA-W,900.00,900.00,900.00,900.00,7800 01/09/19,POLL,1635.00,1890.00,1630.00,1850.00,308300 01/09/19,POLY,156.00,157.00,152.00,152.00,2392200 01/09/19,POOL,4880.00,4890.00,4520.00,4520.00,45519000 01/09/19,POOL-W,4010.00,4010.00,4010.00,4010.00,0 01/09/19,PORT,550.00,550.00,550.00,550.00,10000 01/09/19,POWR,870.00,870.00,865.00,865.00,94700 01/09/19,PPRE,348.00,362.00,348.00,352.00,5167400 01/09/19,PPRO,148.00,150.00,141.00,141.00,182526100 01/09/19,PRAS,183.00,183.00,180.00,180.00,2300 01/09/19,PRDA,2290.00,2290.00,2210.00,2220.00,38900 01/09/19,PRIM,600.00,600.00,585.00,595.00,18800 01/09/19,PRIM-W,71.00,73.00,64.00,69.00,268300 01/09/19,PSAB,210.00,214.00,206.00,206.00,1649500 01/09/19,PSDN,210.00,222.00,210.00,212.00,26800 01/09/19,PSKT,50.00,50.00,50.00,50.00,100 01/09/19,PSKT-W,25.00,25.00,25.00,25.00,0 01/09/19,PSSI,166.00,168.00,163.00,167.00,3110500 01/09/19,PTBA,4400.00,4420.00,4330.00,4330.00,13994100 01/09/19,PTIS,318.00,318.00,318.00,318.00,0 01/09/19,PTPP,2250.00,2250.00,2190.00,2190.00,22207600 01/09/19,PTRO,1920.00,1935.00,1895.00,1900.00,1035400 01/09/19,PTSN,1455.00,1540.00,1350.00,1380.00,3037800 01/09/19,PTSP,7300.00,7300.00,7300.00,7300.00,0 01/09/19,PUDP,422.00,422.00,422.00,422.00,100 01/09/19,PWON,670.00,680.00,655.00,660.00,21419600 01/09/19,PYFA,180.00,180.00,171.00,180.00,2300 01/09/19,PZZA,910.00,930.00,900.00,915.00,218300 01/09/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 01/09/19,R-LQ45X,1044.00,1044.00,1044.00,1044.00,600 01/09/19,RAJA,380.00,386.00,374.00,378.00,1242100 01/09/19,RALS,1510.00,1525.00,1485.00,1505.00,8281700 01/09/19,RANC,328.00,330.00,328.00,330.00,42200 01/09/19,RBMS,99.00,113.00,99.00,109.00,57903400 01/09/19,RDTX,5400.00,5400.00,5400.00,5400.00,0 01/09/19,RELI,332.00,414.00,332.00,410.00,346100 01/09/19,RICY,162.00,162.00,160.00,160.00,163800 01/09/19,RIGS,266.00,286.00,240.00,242.00,12041100 01/09/19,RIMO,136.00,138.00,136.00,136.00,441867500 01/09/19,RISE,496.00,498.00,494.00,498.00,1990100 01/09/19,RMBA,320.00,332.00,320.00,332.00,16800 01/09/19,RODA,450.00,450.00,450.00,450.00,0 01/09/19,ROTI,1200.00,1230.00,1200.00,1220.00,2204300 01/09/19,RUIS,258.00,258.00,258.00,258.00,200 01/09/19,SAFE,230.00,250.00,210.00,210.00,102700 01/09/19,SAME,565.00,570.00,560.00,565.00,1394300 01/09/19,SAPX,740.00,740.00,710.00,715.00,700 01/09/19,SATU,115.00,117.00,115.00,116.00,1714800 01/09/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 01/09/19,SCCO,8750.00,8975.00,8750.00,8975.00,7200 01/09/19,SCMA,1855.00,1870.00,1835.00,1845.00,11094100 01/09/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 01/09/19,SDMU,50.00,52.00,50.00,51.00,4456400 01/09/19,SDPC,97.00,98.00,97.00,97.00,300 01/09/19,SDRA,850.00,850.00,850.00,850.00,100 01/09/19,SGRO,2430.00,2430.00,2390.00,2390.00,414500 01/09/19,SHID,4300.00,4300.00,4300.00,4300.00,0 01/09/19,SHIP,860.00,905.00,860.00,865.00,3269700 01/09/19,SIAP,83.00,83.00,83.00,83.00,0 01/09/19,SIDO,850.00,855.00,840.00,850.00,402900 01/09/19,SILO,3500.00,3550.00,3430.00,3450.00,297700 01/09/19,SIMA,175.00,202.00,163.00,194.00,2060000 01/09/19,SIMP,476.00,498.00,476.00,492.00,8416800 01/09/19,SIPD,935.00,1015.00,930.00,1010.00,12400 01/09/19,SKBM,650.00,650.00,500.00,550.00,7700 01/09/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 01/09/19,SKRN,530.00,550.00,490.00,490.00,3756100 01/09/19,SKYB,156.00,160.00,156.00,160.00,34300 01/09/19,SMAR,4250.00,4250.00,4250.00,4250.00,0 01/09/19,SMBR,1725.00,1740.00,1705.00,1720.00,298200 01/09/19,SMCB,1905.00,1915.00,1855.00,1865.00,9461300 01/09/19,SMDM,144.00,150.00,142.00,147.00,338100 01/09/19,SMDR,324.00,328.00,320.00,320.00,1607600 01/09/19,SMGR,11250.00,11450.00,11050.00,11200.00,4719700 01/09/19,SMMA,8600.00,8600.00,8600.00,8600.00,0 01/09/19,SMMT,191.00,198.00,187.00,193.00,568200 01/09/19,SMRA,860.00,885.00,860.00,880.00,15499500 01/09/19,SMRU,478.00,480.00,474.00,480.00,79600 01/09/19,SMSM,1405.00,1415.00,1380.00,1390.00,3301000 01/09/19,SOCI,157.00,159.00,150.00,151.00,15643700 01/09/19,SONA,5700.00,5700.00,5700.00,5700.00,0 01/09/19,SOSS,530.00,530.00,482.00,490.00,215200 01/09/19,SOSS-W,22.00,23.00,21.00,22.00,3199900 01/09/19,SOTS,330.00,340.00,328.00,340.00,3928000 01/09/19,SOTS-W,94.00,94.00,89.00,89.00,5100 01/09/19,SPMA,250.00,260.00,250.00,260.00,29000 01/09/19,SPTO,850.00,850.00,830.00,835.00,585500 01/09/19,SQMI,242.00,246.00,240.00,240.00,176200 01/09/19,SRAJ,200.00,206.00,191.00,199.00,283300 01/09/19,SRIL,364.00,366.00,340.00,342.00,1137363400 01/09/19,SRSN,64.00,67.00,64.00,64.00,11927700 01/09/19,SRTG,3640.00,3640.00,3640.00,3640.00,3600 01/09/19,SSIA,490.00,498.00,488.00,488.00,15029800 01/09/19,SSMS,1210.00,1210.00,1190.00,1210.00,77198400 01/09/19,SSTM,450.00,450.00,382.00,386.00,7200 01/09/19,STAR,85.00,85.00,83.00,85.00,395800 01/09/19,STTP,3750.00,3750.00,3750.00,3750.00,0 01/09/19,SUGI,50.00,50.00,50.00,50.00,0 01/09/19,SULI,101.00,103.00,100.00,100.00,5769100 01/09/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 01/09/19,SURE,2600.00,2600.00,2530.00,2590.00,48400 01/09/19,SWAT,122.00,124.00,122.00,123.00,2932500 01/09/19,TALF,382.00,394.00,322.00,368.00,11800 01/09/19,TAMU,4330.00,4340.00,4300.00,4330.00,3475800 01/09/19,TARA,855.00,880.00,850.00,875.00,43923600 01/09/19,TAXI,90.00,90.00,90.00,90.00,0 01/09/19,TBIG,3900.00,4300.00,3880.00,4290.00,4888900 01/09/19,TBLA,895.00,925.00,890.00,900.00,5657500 01/09/19,TBMS,850.00,900.00,850.00,860.00,9000 01/09/19,TCID,16100.00,16100.00,16100.00,16100.00,100 01/09/19,TCPI,8925.00,8925.00,8925.00,8925.00,0 01/09/19,TDPM,282.00,286.00,280.00,286.00,19208100 01/09/19,TELE,940.00,940.00,940.00,940.00,0 01/09/19,TFCO,770.00,770.00,665.00,665.00,3400 01/09/19,TGKA,3350.00,3350.00,2700.00,3240.00,2300 01/09/19,TGRA,765.00,770.00,760.00,765.00,1429300 01/09/19,TIFA,160.00,161.00,158.00,161.00,50800 01/09/19,TINS,795.00,855.00,790.00,855.00,108031400 01/09/19,TIRA,214.00,214.00,214.00,214.00,12900 01/09/19,TIRT,64.00,64.00,63.00,64.00,11200 01/09/19,TKIM,11300.00,11700.00,11275.00,11700.00,5216600 01/09/19,TLKM,3820.00,3830.00,3730.00,3730.00,98529400 01/09/19,TMAS,800.00,800.00,800.00,800.00,100000 01/09/19,TMPI,50.00,50.00,50.00,50.00,0 01/09/19,TMPO,183.00,183.00,183.00,183.00,0 01/09/19,TNCA,190.00,200.00,180.00,190.00,7800 01/09/19,TOBA,1575.00,1615.00,1575.00,1585.00,2400 01/09/19,TOPS,830.00,830.00,820.00,830.00,17479000 01/09/19,TOTL,595.00,600.00,590.00,600.00,94900 01/09/19,TOTO,380.00,386.00,374.00,382.00,327100 01/09/19,TOWR,685.00,690.00,670.00,680.00,14531200 01/09/19,TPIA,5775.00,5850.00,5725.00,5725.00,1034000 01/09/19,TPMA,230.00,230.00,230.00,230.00,2300 01/09/19,TRAM,170.00,174.00,164.00,167.00,551369200 01/09/19,TRAM-W,55.00,55.00,51.00,54.00,19900 01/09/19,TRIL,51.00,52.00,51.00,52.00,1021200 01/09/19,TRIM,125.00,130.00,118.00,120.00,84100 01/09/19,TRIO,230.00,244.00,230.00,244.00,6800 01/09/19,TRIS,224.00,274.00,222.00,222.00,21100 01/09/19,TRST,400.00,400.00,400.00,400.00,0 01/09/19,TRUK,129.00,131.00,128.00,130.00,2239400 01/09/19,TRUS,342.00,370.00,322.00,356.00,191500 01/09/19,TSPC,1390.00,1395.00,1385.00,1390.00,4109200 01/09/19,TUGU,3320.00,3320.00,3320.00,3320.00,5000 01/09/19,TURI,1175.00,1175.00,1175.00,1175.00,0 01/09/19,ULTJ,1215.00,1220.00,1210.00,1215.00,171900 01/09/19,UNIC,3900.00,3930.00,3810.00,3930.00,2400 01/09/19,UNIT,270.00,278.00,246.00,266.00,6600 01/09/19,UNSP,128.00,131.00,115.00,119.00,8684100 01/09/19,UNTR,27650.00,28225.00,27650.00,28100.00,6158200 01/09/19,UNVR,47375.00,48000.00,46000.00,46000.00,2012100 01/09/19,URBN,1955.00,2030.00,1900.00,1910.00,36000 01/09/19,URBN-W,43.00,43.00,40.00,41.00,1824100 01/09/19,VICO,105.00,105.00,100.00,103.00,15700 01/09/19,VINS,101.00,101.00,93.00,98.00,18300 01/09/19,VINS-W,38.00,38.00,38.00,38.00,100 01/09/19,VIVA,147.00,153.00,146.00,148.00,20273000 01/09/19,VOKS,260.00,272.00,258.00,258.00,7840100 01/09/19,VRNA,130.00,130.00,123.00,125.00,884400 01/09/19,WAPO,83.00,87.00,83.00,86.00,39700 01/09/19,WEGE,260.00,262.00,256.00,260.00,5541800 01/09/19,WEHA,154.00,155.00,153.00,153.00,2189500 01/09/19,WICO,650.00,650.00,650.00,650.00,100 01/09/19,WIIM,175.00,177.00,166.00,170.00,28441900 01/09/19,WIKA,1890.00,1890.00,1820.00,1855.00,22584100 01/09/19,WINS,222.00,224.00,222.00,222.00,59000 01/09/19,WOMF,320.00,324.00,310.00,316.00,1113700 01/09/19,WOOD,575.00,595.00,565.00,565.00,19186800 01/09/19,WSBP,398.00,402.00,392.00,394.00,54596100 01/09/19,WSKT,2020.00,2050.00,1995.00,2010.00,71550000 01/09/19,WTON,414.00,418.00,406.00,416.00,23031900 01/09/19,XBLQ,494.00,494.00,494.00,494.00,0 01/09/19,XBNI,1082.00,1082.00,1082.00,1082.00,0 01/09/19,XCID,98.00,99.00,95.00,99.00,328400 01/09/19,XDIF,509.00,509.00,509.00,509.00,0 01/09/19,XIHD,522.00,522.00,520.00,520.00,2300 01/09/19,XIIC,1144.00,1144.00,1144.00,1144.00,0 01/09/19,XIIF,700.00,700.00,690.00,690.00,1800 01/09/19,XIIT,569.00,570.00,567.00,567.00,34000 01/09/19,XIJI,723.00,723.00,720.00,720.00,2700 01/09/19,XIPI,172.00,172.00,166.00,166.00,61300 01/09/19,XISB,398.00,398.00,398.00,398.00,0 01/09/19,XISC,704.00,704.00,704.00,704.00,0 01/09/19,XISI,334.00,334.00,334.00,334.00,1800 01/09/19,XISR,390.00,390.00,390.00,390.00,0 01/09/19,XMTS,516.00,516.00,516.00,516.00,0 01/09/19,XPDV,494.00,494.00,494.00,494.00,0 01/09/19,XPES,464.00,464.00,464.00,464.00,0 01/09/19,XPFT,540.00,540.00,540.00,540.00,0 01/09/19,XPID,538.00,538.00,538.00,538.00,0 01/09/19,XPLC,515.00,515.00,515.00,515.00,0 01/09/19,XPLQ,547.00,547.00,547.00,547.00,0 01/09/19,XPSG,443.00,443.00,443.00,443.00,0 01/09/19,XSBC,113.00,113.00,112.00,112.00,700 01/09/19,YELO,386.00,390.00,380.00,386.00,398200 01/09/19,YELO-W,34.00,36.00,34.00,35.00,82300 01/09/19,YPAS,590.00,620.00,580.00,620.00,7300 01/09/19,YULE,200.00,204.00,194.00,194.00,1000 01/09/19,ZBRA,50.00,50.00,50.00,50.00,0 01/09/19,ZINC,1525.00,1545.00,1525.00,1535.00,31593100 01/09/19,ZONE,545.00,545.00,525.00,530.00,904100