,,,,,, 01/11/19,AALI,12400.00,12525.00,12350.00,12425.00,392100 01/11/19,ABBA,92.00,94.00,92.00,93.00,2722800 01/11/19,ABDA,5600.00,5600.00,5600.00,5600.00,0 01/11/19,ABMM,2250.00,2250.00,2250.00,2250.00,100 01/11/19,ACES,1745.00,1750.00,1680.00,1690.00,10784100 01/11/19,ACST,1615.00,1620.00,1595.00,1605.00,86700 01/11/19,ADES,910.00,910.00,895.00,895.00,37700 01/11/19,ADHI,1765.00,1765.00,1730.00,1730.00,6098500 01/11/19,ADMF,8800.00,9275.00,8800.00,9075.00,217000 01/11/19,ADMG,330.00,344.00,326.00,338.00,6070700 01/11/19,ADRO,1405.00,1420.00,1395.00,1405.00,38608700 01/11/19,AGII,670.00,680.00,640.00,650.00,60400 01/11/19,AGRO,322.00,326.00,322.00,324.00,2913400 01/11/19,AGRS,280.00,318.00,280.00,318.00,47200 01/11/19,AHAP,68.00,70.00,65.00,68.00,61800 01/11/19,AIMS,180.00,180.00,180.00,180.00,0 01/11/19,AISA,168.00,168.00,168.00,168.00,0 01/11/19,AKKU,50.00,50.00,50.00,50.00,1200 01/11/19,AKPI,735.00,735.00,730.00,730.00,400 01/11/19,AKRA,4530.00,4570.00,4500.00,4500.00,7669300 01/11/19,AKSI,380.00,380.00,376.00,376.00,700 01/11/19,ALDO,660.00,660.00,660.00,660.00,100 01/11/19,ALKA,340.00,340.00,330.00,340.00,7300 01/11/19,ALMI,450.00,466.00,450.00,466.00,503900 01/11/19,ALTO,360.00,384.00,360.00,384.00,54900 01/11/19,AMAG,318.00,318.00,318.00,318.00,0 01/11/19,AMFG,3900.00,4000.00,3900.00,3990.00,34700 01/11/19,AMIN,430.00,448.00,430.00,448.00,29300 01/11/19,AMRT,880.00,900.00,840.00,875.00,40400 01/11/19,ANDI,2450.00,2530.00,2010.00,2190.00,3908600 01/11/19,ANJT,1095.00,1100.00,1095.00,1100.00,105600 01/11/19,ANTM,795.00,800.00,780.00,790.00,56407400 01/11/19,APEX,1380.00,1380.00,1375.00,1375.00,200 01/11/19,APIC,540.00,545.00,540.00,540.00,4200300 01/11/19,APIC-W,446.00,446.00,446.00,446.00,0 01/11/19,APII,168.00,172.00,168.00,172.00,9100 01/11/19,APLI,92.00,92.00,92.00,92.00,0 01/11/19,APLN,160.00,168.00,160.00,167.00,19510800 01/11/19,APOL,58.00,58.00,58.00,58.00,0 01/11/19,ARGO,825.00,825.00,825.00,825.00,0 01/11/19,ARII,900.00,930.00,900.00,915.00,78900 01/11/19,ARMY,298.00,298.00,298.00,298.00,100 01/11/19,ARNA,414.00,414.00,412.00,414.00,6152200 01/11/19,ARTA,1310.00,1310.00,1310.00,1310.00,0 01/11/19,ARTI,50.00,50.00,50.00,50.00,730400 01/11/19,ARTO,180.00,182.00,177.00,180.00,306900 01/11/19,ASBI,250.00,250.00,250.00,250.00,0 01/11/19,ASDM,1160.00,1160.00,1160.00,1160.00,0 01/11/19,ASGR,1340.00,1340.00,1330.00,1330.00,276600 01/11/19,ASII,8300.00,8300.00,8225.00,8300.00,32212200 01/11/19,ASJT,322.00,358.00,322.00,350.00,1500 01/11/19,ASMI,690.00,690.00,685.00,690.00,1281700 01/11/19,ASRI,346.00,352.00,344.00,348.00,11086300 01/11/19,ASRM,2340.00,2340.00,2340.00,2340.00,0 01/11/19,ASSA,470.00,470.00,448.00,456.00,28153600 01/11/19,ATIC,885.00,885.00,885.00,885.00,300 01/11/19,ATPK,194.00,194.00,194.00,194.00,0 01/11/19,AUTO,1545.00,1580.00,1545.00,1580.00,801900 01/11/19,BABP,50.00,50.00,50.00,50.00,2318600 01/11/19,BABP-W2,27.00,55.00,27.00,27.00,51400 01/11/19,BABP-W3,10.00,10.00,10.00,10.00,0 01/11/19,BACA,308.00,308.00,284.00,284.00,48600 01/11/19,BACA-W2,100.00,100.00,100.00,100.00,0 01/11/19,BAJA,115.00,118.00,113.00,115.00,714400 01/11/19,BALI,1585.00,1595.00,1585.00,1595.00,103300 01/11/19,BALI-W,1000.00,1000.00,1000.00,1000.00,0 01/11/19,BAPA,109.00,111.00,107.00,108.00,1428200 01/11/19,BATA,565.00,575.00,560.00,560.00,141100 01/11/19,BAYU,2050.00,2050.00,1875.00,1875.00,319500 01/11/19,BBCA,26400.00,26500.00,26175.00,26250.00,16965300 01/11/19,BBHI,179.00,181.00,175.00,179.00,161400 01/11/19,BBKP,320.00,336.00,320.00,330.00,36147800 01/11/19,BBLD,450.00,450.00,450.00,450.00,3000 01/11/19,BBMD,1380.00,1380.00,1380.00,1380.00,0 01/11/19,BBNI,8950.00,8975.00,8900.00,8925.00,23608500 01/11/19,BBNP,2200.00,2200.00,2200.00,2200.00,0 01/11/19,BBRI,3760.00,3770.00,3700.00,3730.00,107861300 01/11/19,BBRM,52.00,52.00,50.00,51.00,402900 01/11/19,BBTN,2710.00,2750.00,2690.00,2730.00,23600800 01/11/19,BBYB,278.00,278.00,274.00,276.00,44500 01/11/19,BCAP,149.00,160.00,149.00,160.00,182100 01/11/19,BCIC,450.00,450.00,450.00,450.00,0 01/11/19,BCIP,89.00,90.00,88.00,89.00,3816500 01/11/19,BDMN,8250.00,8325.00,8250.00,8275.00,5620600 01/11/19,BEEF,388.00,392.00,336.00,338.00,101775600 01/11/19,BEEF-W,63.00,63.00,50.00,51.00,11907900 01/11/19,BEKS,50.00,50.00,50.00,50.00,69000 01/11/19,BELL,238.00,238.00,238.00,238.00,1390000 01/11/19,BEST,230.00,236.00,226.00,234.00,15223000 01/11/19,BFIN,690.00,695.00,680.00,680.00,82500 01/11/19,BGTG,91.00,93.00,89.00,90.00,11946600 01/11/19,BHIT,65.00,66.00,63.00,64.00,15309400 01/11/19,BIKA,248.00,250.00,248.00,248.00,300 01/11/19,BIMA,56.00,58.00,54.00,55.00,340500 01/11/19,BINA,525.00,545.00,520.00,545.00,20800 01/11/19,BIPI,51.00,53.00,51.00,51.00,26314700 01/11/19,BIPP,80.00,88.00,80.00,83.00,98600 01/11/19,BIPP-W2,1.00,1.00,1.00,1.00,0 01/11/19,BIRD,2900.00,2910.00,2860.00,2870.00,40400 01/11/19,BISI,1495.00,1495.00,1480.00,1495.00,32100 01/11/19,BJBR,2080.00,2140.00,2080.00,2130.00,13089000 01/11/19,BJTM,715.00,720.00,705.00,710.00,34785000 01/11/19,BKDP,60.00,64.00,60.00,63.00,168900 01/11/19,BKSL,120.00,122.00,119.00,120.00,49004500 01/11/19,BKSL-W,32.00,32.00,31.00,32.00,1692100 01/11/19,BKSW,178.00,178.00,178.00,178.00,0 01/11/19,BLTA,196.00,196.00,196.00,196.00,0 01/11/19,BLTZ,5000.00,5000.00,5000.00,5000.00,0 01/11/19,BMAS,350.00,350.00,330.00,330.00,800 01/11/19,BMRI,7750.00,7800.00,7675.00,7700.00,44449700 01/11/19,BMSR,158.00,159.00,158.00,159.00,200 01/11/19,BMTR,326.00,334.00,316.00,316.00,22159700 01/11/19,BNBA,284.00,288.00,282.00,286.00,334700 01/11/19,BNBR,50.00,50.00,50.00,50.00,15600 01/11/19,BNGA,1105.00,1150.00,1105.00,1125.00,12561300 01/11/19,BNII,228.00,236.00,226.00,234.00,2933600 01/11/19,BNLI,615.00,675.00,615.00,660.00,95664700 01/11/19,BOGA,675.00,685.00,675.00,680.00,3161200 01/11/19,BOGA-W,100.00,100.00,100.00,100.00,200 01/11/19,BOLT,955.00,955.00,945.00,950.00,107200 01/11/19,BORN,50.00,50.00,50.00,50.00,0 01/11/19,BOSS,2150.00,2150.00,2110.00,2110.00,2176000 01/11/19,BPFI,600.00,600.00,600.00,600.00,3500 01/11/19,BPII,6500.00,6500.00,6500.00,6500.00,0 01/11/19,BPTR,73.00,80.00,73.00,80.00,18100 01/11/19,BRAM,6100.00,6100.00,6100.00,6100.00,0 01/11/19,BRIS,535.00,535.00,530.00,530.00,1504400 01/11/19,BRMS,50.00,51.00,50.00,50.00,39241600 01/11/19,BRNA,1210.00,1210.00,1210.00,1210.00,100 01/11/19,BRPT,2340.00,2400.00,2300.00,2400.00,5199600 01/11/19,BRPT-W,480.00,480.00,480.00,480.00,4700 01/11/19,BSDE,1460.00,1480.00,1420.00,1480.00,29386800 01/11/19,BSIM,550.00,550.00,520.00,545.00,11000 01/11/19,BSIM-W3,59.00,59.00,55.00,55.00,200 01/11/19,BSSR,2380.00,2380.00,2370.00,2370.00,10700 01/11/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 01/11/19,BTEK,129.00,131.00,127.00,131.00,26251900 01/11/19,BTEL,50.00,50.00,50.00,50.00,100 01/11/19,BTON,258.00,264.00,252.00,258.00,2286200 01/11/19,BTPN,3680.00,3680.00,3650.00,3660.00,78100 01/11/19,BTPS,1935.00,1945.00,1930.00,1940.00,38630200 01/11/19,BUDI,100.00,103.00,99.00,100.00,4595200 01/11/19,BUKK,1800.00,1850.00,1790.00,1850.00,32500 01/11/19,BULL,122.00,130.00,122.00,126.00,65750600 01/11/19,BULL-W,45.00,50.00,45.00,46.00,111800 01/11/19,BULL-W2,8.00,10.00,8.00,9.00,7917500 01/11/19,BUMI,149.00,153.00,147.00,152.00,367896200 01/11/19,BUVA,191.00,193.00,190.00,191.00,6919000 01/11/19,BVIC,173.00,176.00,170.00,170.00,59300 01/11/19,BWPT,183.00,185.00,180.00,182.00,13582700 01/11/19,BYAN,17600.00,17800.00,17500.00,17800.00,11800 01/11/19,CAKK,99.00,99.00,96.00,97.00,1924600 01/11/19,CAKK-W,16.00,17.00,16.00,17.00,1817400 01/11/19,CAMP,374.00,378.00,370.00,378.00,2361300 01/11/19,CANI,162.00,169.00,162.00,169.00,7800 01/11/19,CARS,2740.00,2740.00,2670.00,2700.00,2284000 01/11/19,CASA,308.00,308.00,308.00,308.00,857100 01/11/19,CASA-W,126.00,126.00,126.00,126.00,0 01/11/19,CASS,700.00,700.00,690.00,700.00,400 01/11/19,CEKA,1100.00,1100.00,1050.00,1055.00,24100 01/11/19,CENT,94.00,98.00,91.00,92.00,4527700 01/11/19,CFIN,310.00,310.00,304.00,306.00,99400 01/11/19,CINT,268.00,274.00,266.00,266.00,6000 01/11/19,CITA,1845.00,1845.00,1845.00,1845.00,200 01/11/19,CITY,360.00,418.00,360.00,404.00,11314600 01/11/19,CITY-W,138.00,159.00,138.00,155.00,140400 01/11/19,CKRA,76.00,76.00,76.00,76.00,0 01/11/19,CLEO,278.00,294.00,276.00,290.00,43230800 01/11/19,CLPI,730.00,750.00,700.00,700.00,46800 01/11/19,CMNP,1375.00,1375.00,1365.00,1370.00,26100 01/11/19,CMPP,260.00,290.00,246.00,254.00,2042200 01/11/19,CNKO,50.00,50.00,50.00,50.00,8100 01/11/19,CNTB,250.00,250.00,250.00,250.00,0 01/11/19,CNTX,458.00,488.00,458.00,488.00,32800 01/11/19,COWL,434.00,438.00,434.00,436.00,136400 01/11/19,CPIN,7700.00,7975.00,7675.00,7975.00,7954800 01/11/19,CPRO,50.00,50.00,50.00,50.00,139000 01/11/19,CSAP,540.00,540.00,540.00,540.00,152600 01/11/19,CSIS,312.00,312.00,296.00,308.00,5000 01/11/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 01/11/19,CTRA,1065.00,1075.00,1050.00,1060.00,30300400 01/11/19,CTTH,117.00,117.00,114.00,114.00,298200 01/11/19,DART,288.00,288.00,284.00,288.00,28400 01/11/19,DAYA,210.00,218.00,210.00,218.00,2700 01/11/19,DEAL,655.00,695.00,630.00,675.00,66254500 01/11/19,DEAL-W,424.00,440.00,420.00,436.00,2636600 01/11/19,DEFI,1745.00,1745.00,1745.00,1745.00,200 01/11/19,DEWA,50.00,50.00,50.00,50.00,2242400 01/11/19,DFAM,855.00,855.00,805.00,830.00,811900 01/11/19,DFAM-W,770.00,770.00,770.00,770.00,0 01/11/19,DGIK,50.00,50.00,50.00,50.00,13200 01/11/19,DIGI,1730.00,1800.00,1730.00,1790.00,2200 01/11/19,DILD,334.00,338.00,330.00,336.00,5096700 01/11/19,DIVA,2940.00,3000.00,2940.00,2950.00,1972200 01/11/19,DKFT,300.00,300.00,296.00,296.00,391400 01/11/19,DLTA,5600.00,5600.00,5600.00,5600.00,200 01/11/19,DMAS,180.00,189.00,179.00,187.00,111501000 01/11/19,DNAR,278.00,278.00,278.00,278.00,0 01/11/19,DNET,3280.00,3280.00,3280.00,3280.00,2800 01/11/19,DOID,565.00,585.00,560.00,575.00,41223600 01/11/19,DPNS,324.00,324.00,324.00,324.00,100 01/11/19,DPUM,136.00,138.00,135.00,137.00,487700 01/11/19,DSFI,107.00,107.00,104.00,105.00,383300 01/11/19,DSNG,370.00,372.00,366.00,366.00,857400 01/11/19,DSSA,15000.00,16000.00,15000.00,15500.00,1800 01/11/19,DUCK,1560.00,1615.00,1550.00,1580.00,580200 01/11/19,DUTI,3630.00,3630.00,3630.00,3630.00,0 01/11/19,DVLA,1970.00,1980.00,1970.00,1970.00,24000 01/11/19,DWGL,87.00,87.00,80.00,84.00,124200 01/11/19,DWGL-W,17.00,18.00,17.00,17.00,254000 01/11/19,DYAN,81.00,85.00,81.00,84.00,8902000 01/11/19,ECII,1125.00,1125.00,1125.00,1125.00,10000 01/11/19,EKAD,870.00,880.00,850.00,855.00,634600 01/11/19,ELSA,360.00,380.00,358.00,374.00,109739200 01/11/19,ELTY,50.00,50.00,50.00,50.00,45500 01/11/19,EMDE,254.00,256.00,252.00,256.00,54400 01/11/19,EMTK,8800.00,8800.00,8800.00,8800.00,500 01/11/19,ENRG,75.00,78.00,75.00,77.00,69770100 01/11/19,EPMT,1930.00,1930.00,1900.00,1900.00,11700 01/11/19,ERAA,2400.00,2530.00,2400.00,2500.00,31854400 01/11/19,ERTX,120.00,122.00,120.00,122.00,300 01/11/19,ESSA,322.00,334.00,320.00,330.00,19080600 01/11/19,ESTI,85.00,88.00,85.00,86.00,260500 01/11/19,ETWA,80.00,80.00,66.00,75.00,14300 01/11/19,EXCL,2250.00,2260.00,2200.00,2200.00,11299600 01/11/19,FAST,1650.00,1650.00,1650.00,1650.00,200 01/11/19,FASW,7750.00,7850.00,7500.00,7575.00,128700 01/11/19,FILM,740.00,740.00,700.00,725.00,2927300 01/11/19,FINN,67.00,74.00,59.00,68.00,139941800 01/11/19,FIRE,7050.00,7150.00,7050.00,7150.00,5452100 01/11/19,FIRE-W,4500.00,4500.00,4500.00,4500.00,0 01/11/19,FISH,3820.00,3820.00,3700.00,3770.00,800 01/11/19,FMII,700.00,700.00,685.00,695.00,6600 01/11/19,FOOD,442.00,442.00,368.00,408.00,165462000 01/11/19,FORU,101.00,107.00,101.00,107.00,12700 01/11/19,FORZ,880.00,880.00,870.00,870.00,16043400 01/11/19,FORZ-W,570.00,570.00,570.00,570.00,23800 01/11/19,FPNI,163.00,164.00,162.00,162.00,1904300 01/11/19,FREN,92.00,96.00,89.00,95.00,107607500 01/11/19,FREN-W,29.00,34.00,29.00,32.00,15470900 01/11/19,GAMA,52.00,52.00,50.00,50.00,273200 01/11/19,GDST,103.00,105.00,101.00,103.00,1528800 01/11/19,GDYR,1915.00,1915.00,1905.00,1905.00,200 01/11/19,GEMA,346.00,346.00,328.00,336.00,172000 01/11/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 01/11/19,GGRM,82350.00,83275.00,82025.00,83275.00,749900 01/11/19,GHON,1320.00,1320.00,1320.00,1320.00,700 01/11/19,GIAA,322.00,328.00,320.00,322.00,8633400 01/11/19,GJTL,710.00,720.00,690.00,710.00,12774300 01/11/19,GLOB,525.00,525.00,452.00,470.00,75300 01/11/19,GMCW,860.00,860.00,860.00,860.00,0 01/11/19,GMFI,250.00,250.00,238.00,240.00,24628900 01/11/19,GMTD,16500.00,18000.00,16500.00,18000.00,500 01/11/19,GOLD,500.00,500.00,500.00,500.00,200 01/11/19,GOLL,50.00,50.00,50.00,50.00,86800 01/11/19,GOOD,1890.00,1890.00,1875.00,1875.00,29300 01/11/19,GPRA,110.00,110.00,107.00,109.00,305400 01/11/19,GREN,328.00,328.00,328.00,328.00,0 01/11/19,GSMF,95.00,101.00,95.00,100.00,900 01/11/19,GTBO,252.00,252.00,236.00,240.00,41300 01/11/19,GWSA,137.00,137.00,133.00,137.00,153200 01/11/19,GZCO,54.00,54.00,50.00,50.00,41692000 01/11/19,HADE,50.00,50.00,50.00,50.00,60900 01/11/19,HDFA,150.00,150.00,150.00,150.00,5000 01/11/19,HDTX,126.00,133.00,126.00,133.00,1100 01/11/19,HEAL,2600.00,2600.00,2510.00,2540.00,509400 01/11/19,HELI,120.00,125.00,120.00,121.00,579000 01/11/19,HELI-W,16.00,16.00,15.00,16.00,720500 01/11/19,HERO,855.00,855.00,855.00,855.00,0 01/11/19,HEXA,2860.00,2950.00,2860.00,2920.00,6400 01/11/19,HITS,660.00,670.00,660.00,665.00,10300 01/11/19,HKMU,350.00,358.00,350.00,356.00,16399700 01/11/19,HMSP,3870.00,3890.00,3810.00,3850.00,16362300 01/11/19,HOKI,715.00,750.00,710.00,740.00,25276300 01/11/19,HOKI-W,620.00,620.00,620.00,620.00,15000 01/11/19,HOME,115.00,115.00,111.00,112.00,522600 01/11/19,HOTL,101.00,101.00,101.00,101.00,100 01/11/19,HRTA,260.00,260.00,252.00,260.00,85600 01/11/19,HRUM,1705.00,1720.00,1670.00,1680.00,3678500 01/11/19,IATA,50.00,50.00,50.00,50.00,69700 01/11/19,IBFN,252.00,276.00,252.00,274.00,500 01/11/19,IBFN-W,34.00,39.00,34.00,37.00,71600 01/11/19,IBST,8700.00,9000.00,8700.00,9000.00,4000 01/11/19,ICBP,10275.00,10300.00,10050.00,10150.00,5601300 01/11/19,ICON,100.00,103.00,100.00,102.00,70200 01/11/19,IDPR,790.00,820.00,780.00,820.00,5400 01/11/19,IGAR,366.00,378.00,366.00,378.00,1300 01/11/19,IIKP,212.00,240.00,212.00,238.00,429863700 01/11/19,IKAI,202.00,210.00,199.00,204.00,57740300 01/11/19,IKBI,252.00,264.00,250.00,260.00,46300 01/11/19,IMAS,2430.00,2640.00,2430.00,2600.00,15397800 01/11/19,IMJS,660.00,710.00,655.00,690.00,10206700 01/11/19,IMPC,945.00,950.00,905.00,945.00,298100 01/11/19,INAF,5175.00,5175.00,5075.00,5125.00,14700 01/11/19,INAI,432.00,440.00,406.00,440.00,20600 01/11/19,INCF,300.00,300.00,290.00,300.00,2400 01/11/19,INCI,560.00,560.00,550.00,550.00,7400 01/11/19,INCO,3470.00,3490.00,3370.00,3440.00,14787600 01/11/19,INDF,7475.00,7500.00,7375.00,7475.00,7313100 01/11/19,INDR,6150.00,6200.00,6025.00,6200.00,41900 01/11/19,INDS,2230.00,2250.00,2220.00,2220.00,29900 01/11/19,INDX,81.00,84.00,81.00,82.00,546000 01/11/19,INDY,1990.00,1990.00,1950.00,1970.00,11654000 01/11/19,INKP,12700.00,12975.00,12300.00,12725.00,8621800 01/11/19,INPC,69.00,71.00,67.00,70.00,6561800 01/11/19,INPC-W,8.00,9.00,8.00,9.00,1950600 01/11/19,INPP,650.00,650.00,650.00,650.00,0 01/11/19,INPS,2040.00,2040.00,2000.00,2040.00,242100 01/11/19,INRU,550.00,550.00,550.00,550.00,100 01/11/19,INTA,482.00,482.00,472.00,480.00,1300 01/11/19,INTA-W,236.00,236.00,236.00,236.00,0 01/11/19,INTD,176.00,184.00,174.00,175.00,48400 01/11/19,INTP,17425.00,18100.00,17400.00,18050.00,4151500 01/11/19,IPCC,1550.00,1550.00,1540.00,1540.00,3500 01/11/19,IPCM,398.00,400.00,396.00,398.00,28700 01/11/19,IPOL,95.00,97.00,95.00,96.00,70200 01/11/19,ISAT,1950.00,2010.00,1945.00,1975.00,6310200 01/11/19,ISSP,88.00,93.00,88.00,89.00,22113900 01/11/19,ITMA,800.00,810.00,800.00,800.00,1400 01/11/19,ITMG,22275.00,22900.00,21975.00,22525.00,1828500 01/11/19,ITTG,82.00,82.00,82.00,82.00,0 01/11/19,JAWA,145.00,145.00,145.00,145.00,0 01/11/19,JECC,4310.00,4310.00,4310.00,4310.00,0 01/11/19,JGLE,50.00,50.00,50.00,50.00,60200 01/11/19,JIHD,505.00,505.00,480.00,482.00,1300 01/11/19,JKON,382.00,382.00,364.00,364.00,3500 01/11/19,JKSW,60.00,60.00,58.00,59.00,50700 01/11/19,JMAS,900.00,1125.00,900.00,1125.00,12900 01/11/19,JPFA,2200.00,2240.00,2200.00,2220.00,6276800 01/11/19,JRPT,660.00,665.00,655.00,665.00,3483900 01/11/19,JSKY,900.00,905.00,900.00,900.00,1110100 01/11/19,JSMR,4920.00,4970.00,4880.00,4930.00,7235700 01/11/19,JSPT,1050.00,1050.00,1050.00,1050.00,0 01/11/19,JTPE,535.00,585.00,525.00,565.00,28548800 01/11/19,KAEF,2570.00,2580.00,2550.00,2570.00,78000 01/11/19,KARW,87.00,87.00,84.00,87.00,17200 01/11/19,KBLI,340.00,344.00,334.00,340.00,2543700 01/11/19,KBLM,250.00,250.00,242.00,244.00,73900 01/11/19,KBLV,570.00,600.00,530.00,550.00,53000 01/11/19,KBRI,50.00,50.00,50.00,50.00,106500 01/11/19,KDSI,955.00,955.00,950.00,950.00,301700 01/11/19,KIAS,100.00,100.00,100.00,100.00,0 01/11/19,KICI,290.00,290.00,270.00,290.00,3800 01/11/19,KIJA,272.00,274.00,268.00,272.00,890900 01/11/19,KINO,2710.00,2900.00,2700.00,2900.00,495600 01/11/19,KIOS,2020.00,2040.00,1970.00,1970.00,16800 01/11/19,KIOS-W,1800.00,1800.00,1800.00,1800.00,0 01/11/19,KKGI,342.00,342.00,340.00,340.00,16000 01/11/19,KLBF,1610.00,1630.00,1560.00,1620.00,25318000 01/11/19,KMTR,272.00,274.00,266.00,270.00,88500 01/11/19,KOBX,179.00,182.00,175.00,180.00,546800 01/11/19,KOIN,232.00,232.00,232.00,232.00,0 01/11/19,KONI,530.00,530.00,450.00,450.00,15100 01/11/19,KOPI,740.00,745.00,740.00,740.00,38300 01/11/19,KPAL,306.00,322.00,306.00,318.00,465400 01/11/19,KPAL-W,146.00,151.00,146.00,151.00,20300 01/11/19,KPAS,258.00,268.00,242.00,262.00,143953700 01/11/19,KPAS-W,58.00,62.00,55.00,57.00,4539300 01/11/19,KPIG,133.00,134.00,131.00,134.00,132400 01/11/19,KRAH,2480.00,2480.00,2480.00,2480.00,12700 01/11/19,KRAS,436.00,444.00,436.00,442.00,8451000 01/11/19,KREN,635.00,635.00,620.00,630.00,94503600 01/11/19,LAND,905.00,905.00,870.00,870.00,75600 01/11/19,LAPD,50.00,50.00,50.00,50.00,60200 01/11/19,LCGP,127.00,130.00,125.00,130.00,1637100 01/11/19,LCKM,294.00,296.00,278.00,296.00,8800 01/11/19,LEAD,65.00,72.00,61.00,72.00,301680800 01/11/19,LINK,4510.00,4680.00,4450.00,4450.00,345100 01/11/19,LION,615.00,615.00,615.00,615.00,0 01/11/19,LMAS,59.00,60.00,57.00,60.00,126300 01/11/19,LMPI,140.00,142.00,140.00,142.00,5200 01/11/19,LMSH,580.00,580.00,580.00,580.00,100 01/11/19,LPCK,1790.00,1790.00,1765.00,1785.00,278700 01/11/19,LPGI,4300.00,4300.00,4300.00,4300.00,0 01/11/19,LPIN,960.00,960.00,960.00,960.00,200 01/11/19,LPKR,262.00,266.00,262.00,264.00,6627600 01/11/19,LPLI,110.00,110.00,104.00,104.00,1100 01/11/19,LPPF,6150.00,6275.00,6000.00,6000.00,3557600 01/11/19,LPPS,107.00,107.00,100.00,102.00,64800 01/11/19,LRNA,107.00,109.00,101.00,107.00,102100 01/11/19,LRNA-W,13.00,14.00,13.00,14.00,420000 01/11/19,LSIP,1355.00,1380.00,1350.00,1350.00,4792800 01/11/19,LTLS,575.00,600.00,575.00,575.00,4800 01/11/19,LUCK,710.00,710.00,700.00,700.00,151300 01/11/19,MABA,188.00,192.00,184.00,186.00,916368200 01/11/19,MAGP,50.00,50.00,50.00,50.00,142000 01/11/19,MAIN,1415.00,1435.00,1360.00,1400.00,14547800 01/11/19,MAMI,129.00,131.00,127.00,130.00,23957500 01/11/19,MAMIP,600.00,600.00,600.00,600.00,0 01/11/19,MAPA,3700.00,3710.00,3700.00,3700.00,1600 01/11/19,MAPB,1780.00,1820.00,1780.00,1820.00,400 01/11/19,MAPI,890.00,915.00,880.00,910.00,32327200 01/11/19,MARI,256.00,256.00,252.00,256.00,15067100 01/11/19,MARK,1975.00,1980.00,1970.00,1980.00,163300 01/11/19,MASA,750.00,750.00,730.00,735.00,2927100 01/11/19,MAYA,7000.00,7000.00,7000.00,7000.00,0 01/11/19,MBAP,2950.00,2980.00,2950.00,2950.00,16000 01/11/19,MBSS,530.00,585.00,525.00,575.00,10371400 01/11/19,MBTO,136.00,136.00,130.00,130.00,6700 01/11/19,MCAS,3030.00,3180.00,3020.00,3080.00,8999500 01/11/19,MCOR,163.00,167.00,162.00,164.00,565700 01/11/19,MDIA,136.00,136.00,136.00,136.00,50100 01/11/19,MDKA,3300.00,3300.00,3270.00,3290.00,22500 01/11/19,MDKI,260.00,262.00,260.00,262.00,12600 01/11/19,MDLN,230.00,236.00,230.00,232.00,906600 01/11/19,MDRN,50.00,50.00,50.00,50.00,65000 01/11/19,MEDC,845.00,845.00,825.00,835.00,20852000 01/11/19,MEDC-W,216.00,222.00,210.00,218.00,972000 01/11/19,MEGA,4900.00,4900.00,4900.00,4900.00,0 01/11/19,MERK,4250.00,4580.00,4250.00,4480.00,1099000 01/11/19,META,222.00,224.00,222.00,224.00,104300 01/11/19,MFIN,960.00,970.00,915.00,970.00,584400 01/11/19,MFMI,725.00,725.00,725.00,725.00,100 01/11/19,MGNA,51.00,52.00,50.00,51.00,1693400 01/11/19,MGRO,955.00,960.00,880.00,915.00,8066800 01/11/19,MICE,376.00,376.00,372.00,372.00,69700 01/11/19,MIDI,1060.00,1060.00,1060.00,1060.00,0 01/11/19,MIKA,1720.00,1760.00,1720.00,1720.00,1787300 01/11/19,MINA,780.00,790.00,745.00,750.00,312100 01/11/19,MIRA,50.00,50.00,50.00,50.00,84900 01/11/19,MITI,57.00,59.00,53.00,54.00,9970800 01/11/19,MKNT,188.00,189.00,183.00,183.00,683300 01/11/19,MKPI,18000.00,20000.00,18000.00,20000.00,700 01/11/19,MLBI,16000.00,16100.00,15975.00,16100.00,23600 01/11/19,MLIA,1205.00,1210.00,1200.00,1210.00,494800 01/11/19,MLPL,82.00,86.00,81.00,83.00,3499400 01/11/19,MLPT,720.00,720.00,720.00,720.00,200 01/11/19,MMLP,500.00,515.00,494.00,500.00,2524000 01/11/19,MNCN,775.00,780.00,750.00,760.00,30453000 01/11/19,MOLI,1075.00,1085.00,1060.00,1080.00,80600 01/11/19,MPMX,915.00,930.00,915.00,925.00,630100 01/11/19,MPOW,106.00,107.00,106.00,107.00,2300 01/11/19,MPPA,169.00,177.00,166.00,173.00,4108800 01/11/19,MPRO,775.00,790.00,775.00,785.00,159900 01/11/19,MRAT,181.00,181.00,180.00,180.00,3200 01/11/19,MREI,5800.00,5800.00,5800.00,5800.00,0 01/11/19,MSIN,310.00,310.00,308.00,310.00,19100 01/11/19,MSKY,825.00,895.00,800.00,810.00,906500 01/11/19,MTDL,820.00,840.00,815.00,825.00,8881400 01/11/19,MTFN,50.00,50.00,50.00,50.00,0 01/11/19,MTLA,412.00,420.00,412.00,420.00,500 01/11/19,MTRA,370.00,376.00,360.00,376.00,426500 01/11/19,MTSM,220.00,222.00,200.00,218.00,41100 01/11/19,MTWI,66.00,68.00,62.00,64.00,1034800 01/11/19,MYOH,1225.00,1225.00,1160.00,1220.00,216300 01/11/19,MYOR,2650.00,2720.00,2650.00,2680.00,1958400 01/11/19,MYRX,111.00,111.00,109.00,111.00,176332000 01/11/19,MYRXP,50.00,50.00,50.00,50.00,0 01/11/19,MYTX,102.00,104.00,98.00,104.00,13300 01/11/19,NAGA,246.00,248.00,246.00,248.00,157300 01/11/19,NASA,615.00,615.00,610.00,615.00,15300 01/11/19,NASA-W,525.00,525.00,476.00,515.00,11900 01/11/19,NELY,135.00,135.00,132.00,132.00,11200 01/11/19,NFCX,2220.00,2240.00,2050.00,2200.00,2325500 01/11/19,NICK,147.00,167.00,147.00,165.00,84900 01/11/19,NIKL,3340.00,3390.00,3330.00,3340.00,60500 01/11/19,NIPS,398.00,398.00,398.00,398.00,200 01/11/19,NIRO,90.00,91.00,90.00,91.00,76800 01/11/19,NISP,905.00,910.00,895.00,910.00,35900 01/11/19,NOBU,1000.00,1000.00,1000.00,1000.00,0 01/11/19,NRCA,410.00,412.00,402.00,412.00,261200 01/11/19,NUSA,108.00,108.00,105.00,106.00,7654500 01/11/19,NUSA-W,69.00,70.00,40.00,55.00,1611700 01/11/19,OASA,380.00,390.00,378.00,378.00,1200 01/11/19,OCAP,280.00,280.00,260.00,270.00,2000 01/11/19,OKAS,188.00,188.00,185.00,185.00,300 01/11/19,OMRE,1790.00,1790.00,1790.00,1790.00,100 01/11/19,PADI,795.00,815.00,795.00,800.00,343200 01/11/19,PALM,270.00,280.00,270.00,280.00,13300 01/11/19,PANI,167.00,168.00,162.00,165.00,314600 01/11/19,PANR,390.00,396.00,390.00,394.00,1317100 01/11/19,PANS,1410.00,1410.00,1390.00,1400.00,226100 01/11/19,PBID,1125.00,1125.00,1080.00,1095.00,236200 01/11/19,PBRX,540.00,685.00,540.00,560.00,2595600 01/11/19,PBSA,710.00,710.00,660.00,695.00,11400 01/11/19,PCAR,4600.00,4610.00,4590.00,4610.00,75500 01/11/19,PDES,1450.00,1450.00,1450.00,1450.00,0 01/11/19,PEGE,180.00,180.00,180.00,180.00,2100 01/11/19,PEHA,2510.00,2520.00,2510.00,2510.00,12300 01/11/19,PGAS,2310.00,2330.00,2280.00,2300.00,44509600 01/11/19,PGLI,214.00,214.00,210.00,210.00,2400 01/11/19,PICO,260.00,260.00,256.00,258.00,4200 01/11/19,PJAA,1280.00,1280.00,1280.00,1280.00,0 01/11/19,PKPK,109.00,116.00,108.00,112.00,4574600 01/11/19,PLAS,50.00,50.00,50.00,50.00,0 01/11/19,PLIN,3500.00,3550.00,3500.00,3500.00,4100 01/11/19,PNBN,1085.00,1175.00,1085.00,1165.00,14261800 01/11/19,PNBS,57.00,58.00,56.00,56.00,5241900 01/11/19,PNIN,1055.00,1085.00,1055.00,1075.00,136300 01/11/19,PNLF,268.00,276.00,264.00,270.00,103986200 01/11/19,PNSE,675.00,675.00,675.00,675.00,100 01/11/19,POLA,1760.00,1775.00,1700.00,1775.00,92800 01/11/19,POLA-W,900.00,900.00,900.00,900.00,33100 01/11/19,POLI,2550.00,2650.00,1840.00,1840.00,2072500 01/11/19,POLL,1700.00,1700.00,1675.00,1675.00,304700 01/11/19,POLY,150.00,173.00,150.00,165.00,20834400 01/11/19,POOL,4720.00,4830.00,4720.00,4830.00,41367600 01/11/19,POOL-W,4010.00,4010.00,4010.00,4010.00,0 01/11/19,PORT,550.00,550.00,550.00,550.00,0 01/11/19,POWR,880.00,880.00,845.00,850.00,324300 01/11/19,PPRE,350.00,352.00,344.00,346.00,961100 01/11/19,PPRO,145.00,148.00,142.00,144.00,53493100 01/11/19,PRAS,187.00,187.00,186.00,187.00,3000 01/11/19,PRDA,2170.00,2280.00,2160.00,2170.00,289300 01/11/19,PRIM,570.00,585.00,570.00,585.00,300 01/11/19,PRIM-W,56.00,59.00,48.00,51.00,126500 01/11/19,PSAB,210.00,210.00,206.00,208.00,529000 01/11/19,PSDN,200.00,200.00,200.00,200.00,0 01/11/19,PSKT,50.00,50.00,50.00,50.00,60200 01/11/19,PSKT-W,25.00,25.00,25.00,25.00,0 01/11/19,PSSI,171.00,174.00,170.00,172.00,2808500 01/11/19,PTBA,4290.00,4340.00,4280.00,4330.00,13298400 01/11/19,PTIS,290.00,314.00,290.00,310.00,4100 01/11/19,PTPP,2240.00,2250.00,2140.00,2140.00,26161600 01/11/19,PTRO,1905.00,1920.00,1890.00,1900.00,988400 01/11/19,PTSN,1220.00,1390.00,1220.00,1305.00,3191100 01/11/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 01/11/19,PUDP,442.00,442.00,442.00,442.00,0 01/11/19,PWON,660.00,680.00,655.00,675.00,33250600 01/11/19,PYFA,180.00,180.00,180.00,180.00,1600 01/11/19,PZZA,915.00,915.00,900.00,910.00,97200 01/11/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 01/11/19,R-LQ45X,1060.00,1060.00,1049.00,1055.00,3000 01/11/19,RAJA,362.00,362.00,350.00,358.00,965800 01/11/19,RALS,1595.00,1615.00,1520.00,1520.00,3922100 01/11/19,RANC,304.00,322.00,300.00,320.00,60600 01/11/19,RBMS,101.00,106.00,101.00,105.00,5989800 01/11/19,RDTX,5325.00,5400.00,5275.00,5400.00,6600 01/11/19,RELI,300.00,300.00,240.00,240.00,45000 01/11/19,RICY,160.00,162.00,159.00,160.00,915000 01/11/19,RIGS,244.00,246.00,234.00,238.00,1479700 01/11/19,RIMO,136.00,137.00,135.00,136.00,180109500 01/11/19,RISE,496.00,505.00,496.00,505.00,2123300 01/11/19,RMBA,348.00,348.00,314.00,314.00,113900 01/11/19,RODA,450.00,450.00,430.00,430.00,300 01/11/19,ROTI,1200.00,1230.00,1195.00,1200.00,6180800 01/11/19,RUIS,258.00,258.00,258.00,258.00,100 01/11/19,SAFE,196.00,196.00,185.00,185.00,58400 01/11/19,SAME,565.00,570.00,555.00,565.00,1471800 01/11/19,SAPX,615.00,650.00,600.00,645.00,130600 01/11/19,SATU,116.00,118.00,115.00,116.00,1461600 01/11/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 01/11/19,SCCO,9000.00,9000.00,9000.00,9000.00,1600 01/11/19,SCMA,1930.00,1960.00,1925.00,1950.00,14152500 01/11/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 01/11/19,SDMU,54.00,58.00,54.00,55.00,10651000 01/11/19,SDPC,98.00,98.00,98.00,98.00,10800 01/11/19,SDRA,850.00,850.00,850.00,850.00,0 01/11/19,SGRO,2430.00,2430.00,2420.00,2420.00,2600 01/11/19,SHID,4300.00,4300.00,4300.00,4300.00,0 01/11/19,SHIP,840.00,880.00,830.00,865.00,3216900 01/11/19,SIAP,83.00,83.00,83.00,83.00,0 01/11/19,SIDO,850.00,855.00,845.00,855.00,649300 01/11/19,SILO,3500.00,3550.00,3460.00,3480.00,384400 01/11/19,SIMA,200.00,212.00,190.00,206.00,501900 01/11/19,SIMP,490.00,500.00,490.00,494.00,4364400 01/11/19,SIPD,990.00,1015.00,990.00,1015.00,8600 01/11/19,SKBM,615.00,615.00,505.00,505.00,5300 01/11/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 01/11/19,SKRN,474.00,540.00,472.00,500.00,7230000 01/11/19,SKYB,160.00,160.00,158.00,158.00,5700 01/11/19,SMAR,4100.00,4100.00,4100.00,4100.00,1500 01/11/19,SMBR,1720.00,1720.00,1690.00,1715.00,509000 01/11/19,SMCB,1855.00,1905.00,1855.00,1870.00,5863900 01/11/19,SMDM,156.00,166.00,149.00,158.00,79200 01/11/19,SMDR,322.00,330.00,320.00,326.00,2235300 01/11/19,SMGR,11750.00,11850.00,11500.00,11575.00,7872200 01/11/19,SMMA,8600.00,8600.00,8600.00,8600.00,0 01/11/19,SMMT,185.00,188.00,181.00,186.00,228200 01/11/19,SMRA,950.00,1035.00,940.00,1020.00,77201000 01/11/19,SMRU,480.00,482.00,470.00,482.00,176100 01/11/19,SMSM,1395.00,1420.00,1395.00,1410.00,3330900 01/11/19,SOCI,148.00,157.00,148.00,154.00,18404500 01/11/19,SONA,5625.00,5625.00,5625.00,5625.00,0 01/11/19,SOSS,486.00,500.00,460.00,470.00,26300 01/11/19,SOSS-W,23.00,23.00,20.00,22.00,2641000 01/11/19,SOTS,316.00,320.00,302.00,316.00,2802100 01/11/19,SOTS-W,74.00,84.00,74.00,75.00,17300 01/11/19,SPMA,260.00,260.00,260.00,260.00,18100 01/11/19,SPTO,835.00,835.00,810.00,815.00,2353200 01/11/19,SQMI,248.00,250.00,232.00,238.00,56000 01/11/19,SRAJ,200.00,200.00,200.00,200.00,100 01/11/19,SRIL,334.00,344.00,334.00,342.00,272894200 01/11/19,SRSN,65.00,67.00,64.00,65.00,2477000 01/11/19,SRTG,3650.00,3670.00,3640.00,3670.00,300 01/11/19,SSIA,492.00,505.00,492.00,492.00,15366600 01/11/19,SSMS,1210.00,1220.00,1200.00,1215.00,60292500 01/11/19,SSTM,378.00,400.00,332.00,332.00,6800 01/11/19,STAR,84.00,84.00,82.00,83.00,30900 01/11/19,STTP,3750.00,3750.00,3750.00,3750.00,0 01/11/19,SUGI,50.00,50.00,50.00,50.00,60100 01/11/19,SULI,103.00,104.00,101.00,104.00,788500 01/11/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 01/11/19,SURE,2540.00,2600.00,2470.00,2600.00,150600 01/11/19,SWAT,124.00,128.00,124.00,125.00,6231800 01/11/19,TALF,328.00,328.00,328.00,328.00,5300 01/11/19,TAMU,4360.00,4400.00,4330.00,4370.00,3467500 01/11/19,TARA,865.00,890.00,865.00,885.00,41631900 01/11/19,TAXI,90.00,90.00,90.00,90.00,0 01/11/19,TBIG,4520.00,4520.00,4300.00,4500.00,2686500 01/11/19,TBLA,895.00,910.00,890.00,895.00,2050900 01/11/19,TBMS,915.00,915.00,915.00,915.00,100 01/11/19,TCID,16100.00,16100.00,16100.00,16100.00,100 01/11/19,TCPI,8925.00,8925.00,8925.00,8925.00,0 01/11/19,TDPM,288.00,290.00,282.00,288.00,18049400 01/11/19,TELE,930.00,930.00,755.00,755.00,200 01/11/19,TFCO,800.00,800.00,770.00,770.00,200 01/11/19,TGKA,3190.00,3200.00,3010.00,3010.00,1300 01/11/19,TGRA,765.00,775.00,765.00,765.00,15684100 01/11/19,TIFA,161.00,161.00,158.00,158.00,3300 01/11/19,TINS,870.00,880.00,845.00,870.00,24333600 01/11/19,TIRA,200.00,200.00,200.00,200.00,1900 01/11/19,TIRT,64.00,65.00,60.00,64.00,91800 01/11/19,TKIM,12425.00,12600.00,12200.00,12425.00,4383400 01/11/19,TLKM,3820.00,3860.00,3800.00,3860.00,116753700 01/11/19,TMAS,800.00,800.00,800.00,800.00,200 01/11/19,TMPI,50.00,50.00,50.00,50.00,0 01/11/19,TMPO,179.00,179.00,179.00,179.00,100 01/11/19,TNCA,195.00,198.00,185.00,198.00,49900 01/11/19,TOBA,1620.00,1620.00,1585.00,1585.00,200 01/11/19,TOPS,820.00,870.00,815.00,830.00,19315400 01/11/19,TOTL,590.00,600.00,575.00,580.00,1231000 01/11/19,TOTO,374.00,378.00,362.00,372.00,217800 01/11/19,TOWR,675.00,695.00,670.00,680.00,25089600 01/11/19,TPIA,5700.00,5800.00,5700.00,5800.00,333800 01/11/19,TPMA,236.00,240.00,230.00,238.00,15000 01/11/19,TRAM,167.00,190.00,167.00,189.00,908492900 01/11/19,TRAM-W,50.00,59.00,45.00,55.00,5554400 01/11/19,TRIL,54.00,55.00,51.00,53.00,2115000 01/11/19,TRIM,122.00,125.00,122.00,125.00,25000 01/11/19,TRIO,244.00,244.00,228.00,228.00,24700 01/11/19,TRIS,240.00,240.00,240.00,240.00,100 01/11/19,TRST,410.00,410.00,410.00,410.00,100 01/11/19,TRUK,129.00,133.00,128.00,133.00,6465700 01/11/19,TRUS,350.00,354.00,332.00,350.00,6900 01/11/19,TSPC,1395.00,1400.00,1390.00,1395.00,341900 01/11/19,TUGU,3320.00,3320.00,3320.00,3320.00,10000 01/11/19,TURI,1175.00,1175.00,1175.00,1175.00,9500 01/11/19,ULTJ,1220.00,1225.00,1210.00,1215.00,182100 01/11/19,UNIC,4140.00,4140.00,4050.00,4140.00,1600 01/11/19,UNIT,258.00,258.00,246.00,246.00,200 01/11/19,UNSP,115.00,122.00,115.00,122.00,2293300 01/11/19,UNTR,28225.00,28375.00,27675.00,27800.00,5194700 01/11/19,UNVR,48300.00,48450.00,47200.00,48450.00,2155400 01/11/19,URBN,1930.00,1930.00,1900.00,1900.00,26400 01/11/19,URBN-W,38.00,39.00,36.00,37.00,1339300 01/11/19,VICO,108.00,108.00,98.00,105.00,66900 01/11/19,VINS,104.00,104.00,102.00,102.00,500 01/11/19,VINS-W,37.00,37.00,37.00,37.00,100 01/11/19,VIVA,140.00,145.00,138.00,143.00,8159900 01/11/19,VOKS,258.00,274.00,258.00,268.00,6292800 01/11/19,VRNA,135.00,135.00,124.00,125.00,298500 01/11/19,WAPO,84.00,89.00,84.00,87.00,16100 01/11/19,WEGE,258.00,260.00,256.00,258.00,4683000 01/11/19,WEHA,153.00,154.00,151.00,153.00,1939700 01/11/19,WICO,650.00,650.00,650.00,650.00,0 01/11/19,WIIM,170.00,188.00,169.00,172.00,40904200 01/11/19,WIKA,1875.00,1885.00,1840.00,1860.00,14991000 01/11/19,WINS,224.00,226.00,222.00,222.00,895200 01/11/19,WOMF,314.00,322.00,314.00,320.00,1677800 01/11/19,WOOD,585.00,595.00,580.00,585.00,14171800 01/11/19,WSBP,396.00,396.00,384.00,386.00,67295200 01/11/19,WSKT,1995.00,2010.00,1960.00,1960.00,46161700 01/11/19,WTON,416.00,416.00,408.00,408.00,9202000 01/11/19,XBLQ,494.00,494.00,494.00,494.00,0 01/11/19,XBNI,1109.00,1109.00,1109.00,1109.00,0 01/11/19,XCID,95.00,95.00,90.00,95.00,265600 01/11/19,XDIF,501.00,501.00,501.00,501.00,100 01/11/19,XIHD,522.00,522.00,522.00,522.00,100 01/11/19,XIIC,1144.00,1144.00,1144.00,1144.00,0 01/11/19,XIIF,700.00,707.00,700.00,707.00,13300 01/11/19,XIIT,567.00,571.00,565.00,565.00,9100 01/11/19,XIJI,719.00,720.00,717.00,717.00,1700 01/11/19,XIPI,166.00,166.00,166.00,166.00,100 01/11/19,XISB,398.00,398.00,398.00,398.00,0 01/11/19,XISC,736.00,736.00,736.00,736.00,600 01/11/19,XISI,346.00,346.00,346.00,346.00,2900 01/11/19,XISR,396.00,396.00,392.00,392.00,1200 01/11/19,XMTS,516.00,516.00,516.00,516.00,0 01/11/19,XPDV,494.00,494.00,494.00,494.00,0 01/11/19,XPES,467.00,467.00,467.00,467.00,0 01/11/19,XPFT,540.00,540.00,540.00,540.00,0 01/11/19,XPID,538.00,538.00,538.00,538.00,0 01/11/19,XPLC,515.00,515.00,515.00,515.00,0 01/11/19,XPLQ,550.00,550.00,550.00,550.00,0 01/11/19,XPSG,443.00,443.00,443.00,443.00,0 01/11/19,XSBC,112.00,112.00,112.00,112.00,0 01/11/19,YELO,386.00,386.00,378.00,378.00,337900 01/11/19,YELO-W,35.00,35.00,33.00,34.00,149300 01/11/19,YPAS,700.00,700.00,645.00,645.00,200 01/11/19,YULE,218.00,218.00,202.00,202.00,5300 01/11/19,ZBRA,50.00,50.00,50.00,50.00,0 01/11/19,ZINC,1530.00,1545.00,1530.00,1540.00,19114400 01/11/19,ZONE,535.00,540.00,520.00,535.00,637200