,,,,,, 01/18/19,AALI,12100.00,12550.00,12100.00,12100.00,858000 01/18/19,ABBA,104.00,106.00,100.00,102.00,14696500 01/18/19,ABDA,3360.00,3360.00,3360.00,3360.00,0 01/18/19,ABMM,2250.00,2250.00,2250.00,2250.00,0 01/18/19,ACES,1740.00,1815.00,1725.00,1760.00,18397700 01/18/19,ACST,1605.00,1605.00,1560.00,1575.00,59700 01/18/19,ADES,895.00,925.00,895.00,920.00,45500 01/18/19,ADHI,1730.00,1745.00,1690.00,1710.00,22274000 01/18/19,ADMF,9150.00,9250.00,9150.00,9200.00,312400 01/18/19,ADMG,338.00,346.00,338.00,342.00,3069800 01/18/19,ADRO,1480.00,1495.00,1475.00,1485.00,86803600 01/18/19,AGII,640.00,660.00,635.00,660.00,287200 01/18/19,AGRO,338.00,338.00,334.00,334.00,2419100 01/18/19,AGRS,510.00,580.00,480.00,490.00,3654900 01/18/19,AHAP,65.00,70.00,65.00,70.00,1300 01/18/19,AIMS,180.00,180.00,180.00,180.00,0 01/18/19,AISA,168.00,168.00,168.00,168.00,0 01/18/19,AKKU,50.00,50.00,50.00,50.00,2100 01/18/19,AKPI,750.00,750.00,700.00,735.00,1300 01/18/19,AKRA,4510.00,4750.00,4480.00,4750.00,12332300 01/18/19,AKSI,394.00,394.00,394.00,394.00,100 01/18/19,ALDO,660.00,660.00,660.00,660.00,0 01/18/19,ALKA,340.00,352.00,340.00,352.00,123600 01/18/19,ALMI,466.00,466.00,450.00,462.00,425500 01/18/19,ALTO,382.00,388.00,360.00,388.00,27300 01/18/19,AMAG,318.00,318.00,318.00,318.00,0 01/18/19,AMFG,4220.00,4220.00,4220.00,4220.00,11300 01/18/19,AMIN,450.00,456.00,450.00,456.00,78800 01/18/19,AMRT,875.00,875.00,855.00,855.00,24100 01/18/19,ANDI,2080.00,2110.00,2030.00,2100.00,222600 01/18/19,ANJT,1145.00,1160.00,1145.00,1160.00,317600 01/18/19,ANTM,850.00,870.00,840.00,850.00,73986800 01/18/19,APEX,1330.00,1330.00,1205.00,1205.00,9200 01/18/19,APIC,535.00,535.00,525.00,530.00,4052800 01/18/19,APIC-W,446.00,446.00,446.00,446.00,0 01/18/19,APII,181.00,186.00,181.00,186.00,15700 01/18/19,APLI,90.00,92.00,90.00,90.00,11900 01/18/19,APLN,174.00,177.00,174.00,175.00,6792400 01/18/19,APOL,58.00,58.00,58.00,58.00,0 01/18/19,ARGO,825.00,825.00,825.00,825.00,0 01/18/19,ARII,900.00,900.00,900.00,900.00,33400 01/18/19,ARMY,284.00,290.00,282.00,286.00,393700 01/18/19,ARNA,414.00,416.00,414.00,414.00,149300 01/18/19,ARTA,1000.00,1010.00,985.00,1000.00,4100 01/18/19,ARTI,50.00,50.00,50.00,50.00,2500 01/18/19,ARTO,190.00,190.00,174.00,175.00,80400 01/18/19,ASBI,258.00,300.00,258.00,300.00,1200 01/18/19,ASDM,1060.00,1060.00,1060.00,1060.00,0 01/18/19,ASGR,1320.00,1365.00,1310.00,1360.00,3701000 01/18/19,ASII,8300.00,8475.00,8275.00,8475.00,45180500 01/18/19,ASJT,300.00,300.00,280.00,280.00,174400 01/18/19,ASMI,690.00,690.00,690.00,690.00,1397500 01/18/19,ASRI,342.00,346.00,338.00,338.00,5076600 01/18/19,ASRM,2330.00,2400.00,2230.00,2230.00,2400 01/18/19,ASSA,510.00,530.00,486.00,530.00,75798900 01/18/19,ATIC,830.00,890.00,830.00,835.00,21400 01/18/19,ATPK,194.00,194.00,194.00,194.00,0 01/18/19,AUTO,1610.00,1675.00,1600.00,1665.00,2006200 01/18/19,BABP,50.00,51.00,50.00,50.00,2832100 01/18/19,BABP-W2,149.00,149.00,149.00,149.00,0 01/18/19,BABP-W3,10.00,10.00,10.00,10.00,0 01/18/19,BACA,298.00,298.00,298.00,298.00,26000 01/18/19,BACA-W2,100.00,100.00,100.00,100.00,4100 01/18/19,BAJA,115.00,115.00,112.00,112.00,111400 01/18/19,BALI,1540.00,1545.00,1530.00,1535.00,96500 01/18/19,BALI-W,1000.00,1000.00,1000.00,1000.00,0 01/18/19,BAPA,106.00,106.00,103.00,104.00,381700 01/18/19,BATA,560.00,575.00,560.00,560.00,207100 01/18/19,BAYU,1810.00,1850.00,1800.00,1840.00,7400 01/18/19,BBCA,26700.00,27125.00,26575.00,27125.00,20174700 01/18/19,BBHI,187.00,187.00,180.00,184.00,493000 01/18/19,BBKP,338.00,342.00,334.00,336.00,7313000 01/18/19,BBLD,450.00,458.00,450.00,458.00,1400 01/18/19,BBMD,1380.00,1380.00,1380.00,1380.00,0 01/18/19,BBNI,9300.00,9400.00,9200.00,9400.00,19683000 01/18/19,BBNP,2200.00,2200.00,2200.00,2200.00,0 01/18/19,BBRI,3850.00,3850.00,3790.00,3820.00,96096600 01/18/19,BBRM,53.00,53.00,52.00,53.00,160200 01/18/19,BBTN,2760.00,2800.00,2750.00,2760.00,26752600 01/18/19,BBYB,270.00,270.00,266.00,270.00,105800 01/18/19,BCAP,155.00,155.00,155.00,155.00,5100 01/18/19,BCIC,450.00,450.00,450.00,450.00,0 01/18/19,BCIP,89.00,94.00,89.00,92.00,15631000 01/18/19,BDMN,8450.00,8450.00,8325.00,8350.00,6535700 01/18/19,BEEF,282.00,288.00,260.00,270.00,12672500 01/18/19,BEEF-W,46.00,46.00,42.00,43.00,4766200 01/18/19,BEKS,50.00,50.00,50.00,50.00,33600 01/18/19,BELL,238.00,238.00,238.00,238.00,384600 01/18/19,BEST,248.00,250.00,240.00,246.00,8348800 01/18/19,BFIN,665.00,670.00,665.00,670.00,52100 01/18/19,BGTG,97.00,98.00,93.00,95.00,18618600 01/18/19,BHIT,72.00,72.00,69.00,69.00,26481500 01/18/19,BIKA,252.00,260.00,252.00,258.00,1800 01/18/19,BIMA,57.00,58.00,54.00,54.00,223200 01/18/19,BINA,595.00,600.00,595.00,600.00,521300 01/18/19,BIPI,51.00,54.00,50.00,52.00,81621900 01/18/19,BIPP,80.00,80.00,80.00,80.00,9900 01/18/19,BIPP-W2,1.00,1.00,1.00,1.00,0 01/18/19,BIRD,2840.00,2850.00,2750.00,2780.00,123800 01/18/19,BISI,1470.00,1470.00,1450.00,1470.00,264700 01/18/19,BJBR,2150.00,2160.00,2120.00,2160.00,13944000 01/18/19,BJTM,720.00,720.00,710.00,720.00,5842300 01/18/19,BKDP,61.00,61.00,61.00,61.00,300 01/18/19,BKSL,121.00,123.00,120.00,120.00,55319200 01/18/19,BKSL-W,32.00,33.00,31.00,32.00,615500 01/18/19,BKSW,183.00,184.00,183.00,184.00,1000 01/18/19,BLTA,196.00,196.00,196.00,196.00,0 01/18/19,BLTZ,4990.00,4990.00,4990.00,4990.00,0 01/18/19,BMAS,338.00,340.00,330.00,340.00,20300 01/18/19,BMRI,7900.00,7925.00,7825.00,7875.00,28395000 01/18/19,BMSR,151.00,151.00,151.00,151.00,200 01/18/19,BMTR,356.00,360.00,348.00,348.00,10002200 01/18/19,BNBA,288.00,290.00,282.00,288.00,475400 01/18/19,BNBR,50.00,50.00,50.00,50.00,5793000 01/18/19,BNGA,1110.00,1115.00,1085.00,1095.00,2393700 01/18/19,BNII,234.00,236.00,228.00,232.00,852700 01/18/19,BNLI,655.00,710.00,655.00,705.00,90159900 01/18/19,BOGA,675.00,685.00,670.00,685.00,3979200 01/18/19,BOGA-W,400.00,400.00,400.00,400.00,100 01/18/19,BOLT,950.00,950.00,945.00,950.00,98100 01/18/19,BORN,50.00,50.00,50.00,50.00,0 01/18/19,BOSS,2050.00,2150.00,2050.00,2150.00,1001600 01/18/19,BPFI,600.00,600.00,600.00,600.00,0 01/18/19,BPII,6500.00,6500.00,6500.00,6500.00,0 01/18/19,BPTR,71.00,79.00,71.00,79.00,25600 01/18/19,BRAM,6100.00,6100.00,6100.00,6100.00,0 01/18/19,BRIS,555.00,555.00,545.00,545.00,15112200 01/18/19,BRMS,54.00,61.00,54.00,60.00,413059200 01/18/19,BRNA,1140.00,1140.00,1140.00,1140.00,0 01/18/19,BRPT,2300.00,2380.00,2300.00,2370.00,3848600 01/18/19,BRPT-W,470.00,470.00,470.00,470.00,0 01/18/19,BSDE,1400.00,1430.00,1390.00,1400.00,17561300 01/18/19,BSIM,545.00,545.00,530.00,545.00,6000 01/18/19,BSIM-W3,45.00,54.00,45.00,54.00,2500 01/18/19,BSSR,2390.00,2410.00,2370.00,2410.00,1000 01/18/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 01/18/19,BTEK,130.00,130.00,128.00,129.00,154600 01/18/19,BTEL,50.00,50.00,50.00,50.00,200 01/18/19,BTON,264.00,270.00,258.00,260.00,782000 01/18/19,BTPN,3620.00,3660.00,3600.00,3650.00,7100 01/18/19,BTPS,1940.00,1945.00,1855.00,1895.00,133872800 01/18/19,BUDI,101.00,102.00,100.00,101.00,252500 01/18/19,BUKK,2000.00,2000.00,1800.00,1800.00,50900 01/18/19,BULL,134.00,134.00,129.00,129.00,17211100 01/18/19,BULL-W,45.00,45.00,45.00,45.00,165300 01/18/19,BULL-W2,10.00,10.00,8.00,9.00,5484800 01/18/19,BUMI,166.00,175.00,165.00,174.00,551491600 01/18/19,BUVA,185.00,186.00,182.00,184.00,18358500 01/18/19,BVIC,168.00,170.00,165.00,170.00,134500 01/18/19,BWPT,184.00,186.00,180.00,180.00,26294400 01/18/19,BYAN,18250.00,18250.00,17900.00,17900.00,4700 01/18/19,CAKK,99.00,99.00,97.00,98.00,2504400 01/18/19,CAKK-W,16.00,16.00,15.00,16.00,3762200 01/18/19,CAMP,376.00,380.00,376.00,378.00,2287600 01/18/19,CANI,260.00,260.00,234.00,248.00,12300 01/18/19,CARS,2680.00,2680.00,2560.00,2560.00,2551000 01/18/19,CASA,306.00,306.00,300.00,302.00,828800 01/18/19,CASA-W,126.00,126.00,126.00,126.00,0 01/18/19,CASS,700.00,700.00,700.00,700.00,0 01/18/19,CEKA,1180.00,1180.00,1145.00,1145.00,1300 01/18/19,CENT,88.00,96.00,88.00,96.00,26923400 01/18/19,CFIN,304.00,306.00,300.00,306.00,91300 01/18/19,CINT,258.00,258.00,258.00,258.00,9100 01/18/19,CITA,1700.00,1700.00,1695.00,1700.00,9700 01/18/19,CITY,372.00,374.00,366.00,368.00,230300 01/18/19,CITY-W,134.00,136.00,120.00,135.00,86600 01/18/19,CKRA,76.00,76.00,76.00,76.00,0 01/18/19,CLAY,306.00,306.00,306.00,306.00,13000 01/18/19,CLEO,286.00,290.00,286.00,288.00,11858500 01/18/19,CLPI,715.00,715.00,705.00,715.00,28000 01/18/19,CMNP,1370.00,1370.00,1355.00,1355.00,7500 01/18/19,CMPP,236.00,250.00,236.00,244.00,1638900 01/18/19,CNKO,50.00,50.00,50.00,50.00,100 01/18/19,CNTB,250.00,250.00,250.00,250.00,0 01/18/19,CNTX,500.00,530.00,496.00,530.00,900 01/18/19,COWL,398.00,400.00,396.00,398.00,131200 01/18/19,CPIN,8475.00,8500.00,8025.00,8250.00,8578300 01/18/19,CPRO,50.00,50.00,50.00,50.00,279200 01/18/19,CSAP,550.00,560.00,550.00,560.00,311900 01/18/19,CSIS,326.00,348.00,302.00,306.00,100900 01/18/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 01/18/19,CTRA,1010.00,1020.00,975.00,980.00,41444700 01/18/19,CTTH,128.00,128.00,102.00,110.00,43955100 01/18/19,DART,290.00,290.00,290.00,290.00,0 01/18/19,DAYA,210.00,210.00,210.00,210.00,4400 01/18/19,DEAL,730.00,770.00,725.00,750.00,68788900 01/18/19,DEAL-W,560.00,595.00,560.00,580.00,4621400 01/18/19,DEFI,1725.00,1725.00,1725.00,1725.00,1300 01/18/19,DEWA,50.00,50.00,50.00,50.00,1160300 01/18/19,DFAM,845.00,860.00,840.00,840.00,632100 01/18/19,DFAM-W,670.00,670.00,670.00,670.00,100 01/18/19,DGIK,50.00,50.00,50.00,50.00,14100 01/18/19,DIGI,1800.00,1800.00,1800.00,1800.00,0 01/18/19,DILD,330.00,330.00,328.00,328.00,62800 01/18/19,DIVA,2930.00,2930.00,2830.00,2880.00,1569800 01/18/19,DKFT,306.00,306.00,294.00,298.00,447700 01/18/19,DLTA,5625.00,5625.00,5550.00,5600.00,4800 01/18/19,DMAS,190.00,194.00,183.00,185.00,59443500 01/18/19,DNAR,300.00,300.00,300.00,300.00,10000 01/18/19,DNET,3280.00,3280.00,3280.00,3280.00,2000 01/18/19,DOID,615.00,635.00,600.00,605.00,51938600 01/18/19,DPNS,316.00,316.00,316.00,316.00,0 01/18/19,DPUM,140.00,154.00,140.00,144.00,256600 01/18/19,DSFI,107.00,108.00,105.00,105.00,215800 01/18/19,DSNG,362.00,378.00,362.00,370.00,2042200 01/18/19,DSSA,15600.00,15600.00,15600.00,15600.00,0 01/18/19,DUCK,1565.00,1630.00,1525.00,1570.00,1682100 01/18/19,DUTI,4390.00,4390.00,4390.00,4390.00,100 01/18/19,DVLA,2000.00,2000.00,1965.00,1965.00,600 01/18/19,DWGL,87.00,90.00,85.00,86.00,20300 01/18/19,DWGL-W,16.00,16.00,15.00,16.00,680000 01/18/19,DYAN,82.00,84.00,82.00,83.00,2816500 01/18/19,ECII,1125.00,1125.00,1125.00,1125.00,3800 01/18/19,EKAD,845.00,850.00,840.00,840.00,27800 01/18/19,ELSA,372.00,374.00,364.00,366.00,24128300 01/18/19,ELTY,50.00,50.00,50.00,50.00,20700 01/18/19,EMDE,252.00,252.00,252.00,252.00,17700 01/18/19,EMTK,8900.00,8900.00,8900.00,8900.00,0 01/18/19,ENRG,79.00,83.00,79.00,81.00,158883200 01/18/19,EPMT,1870.00,1870.00,1865.00,1865.00,22700 01/18/19,ERAA,2320.00,2390.00,2270.00,2310.00,35120800 01/18/19,ERTX,122.00,126.00,122.00,126.00,700 01/18/19,ESSA,358.00,366.00,356.00,356.00,16437100 01/18/19,ESTI,88.00,91.00,88.00,91.00,1466800 01/18/19,ETWA,78.00,84.00,78.00,81.00,11100 01/18/19,EXCL,2300.00,2350.00,2280.00,2290.00,11992000 01/18/19,FAST,1655.00,1655.00,1650.00,1650.00,600 01/18/19,FASW,7675.00,7675.00,7425.00,7550.00,143100 01/18/19,FILM,740.00,755.00,735.00,745.00,4023800 01/18/19,FINN,62.00,64.00,61.00,62.00,102706100 01/18/19,FIRE,7050.00,7050.00,7050.00,7050.00,11400 01/18/19,FIRE-W,6300.00,6300.00,6300.00,6300.00,0 01/18/19,FISH,3750.00,3750.00,3750.00,3750.00,0 01/18/19,FMII,700.00,700.00,700.00,700.00,51200 01/18/19,FOOD,332.00,340.00,310.00,340.00,2079400 01/18/19,FORU,118.00,118.00,108.00,108.00,200 01/18/19,FORZ,860.00,870.00,855.00,860.00,15309700 01/18/19,FORZ-W,570.00,570.00,570.00,570.00,0 01/18/19,FPNI,160.00,163.00,160.00,162.00,1174600 01/18/19,FREN,99.00,101.00,97.00,100.00,55600200 01/18/19,FREN-W,31.00,32.00,29.00,31.00,7235600 01/18/19,GAMA,51.00,51.00,50.00,51.00,330200 01/18/19,GDST,103.00,104.00,101.00,102.00,512000 01/18/19,GDYR,2130.00,2130.00,2130.00,2130.00,0 01/18/19,GEMA,324.00,330.00,314.00,330.00,55200 01/18/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 01/18/19,GGRM,84150.00,84350.00,83500.00,83900.00,726900 01/18/19,GHON,1325.00,1325.00,1325.00,1325.00,600 01/18/19,GIAA,296.00,300.00,288.00,292.00,13689900 01/18/19,GJTL,740.00,770.00,740.00,750.00,13920000 01/18/19,GLOB,482.00,484.00,480.00,480.00,15700 01/18/19,GMCW,860.00,860.00,860.00,860.00,0 01/18/19,GMFI,254.00,254.00,242.00,246.00,18218800 01/18/19,GMTD,17900.00,17900.00,17900.00,17900.00,0 01/18/19,GOLD,500.00,500.00,484.00,484.00,1100 01/18/19,GOLL,50.00,50.00,50.00,50.00,600 01/18/19,GOOD,1810.00,1845.00,1810.00,1820.00,59500 01/18/19,GPRA,106.00,108.00,106.00,107.00,5600 01/18/19,GREN,328.00,328.00,328.00,328.00,0 01/18/19,GSMF,100.00,100.00,98.00,98.00,19000 01/18/19,GTBO,250.00,250.00,238.00,242.00,13400 01/18/19,GWSA,144.00,144.00,134.00,144.00,51400 01/18/19,GZCO,50.00,52.00,50.00,51.00,15223100 01/18/19,HADE,50.00,50.00,50.00,50.00,1400 01/18/19,HDFA,170.00,172.00,162.00,162.00,3800 01/18/19,HDTX,143.00,143.00,143.00,143.00,100 01/18/19,HEAL,2470.00,2500.00,2440.00,2460.00,3536500 01/18/19,HELI,127.00,130.00,120.00,124.00,98300 01/18/19,HELI-W,15.00,17.00,15.00,17.00,828600 01/18/19,HERO,820.00,820.00,705.00,800.00,3400 01/18/19,HEXA,2920.00,2960.00,2900.00,2920.00,13200 01/18/19,HITS,660.00,675.00,660.00,675.00,13500 01/18/19,HKMU,360.00,366.00,360.00,362.00,15128700 01/18/19,HMSP,3840.00,3840.00,3720.00,3730.00,44960100 01/18/19,HOKI,765.00,790.00,725.00,730.00,35265500 01/18/19,HOKI-W,600.00,600.00,600.00,600.00,10000 01/18/19,HOME,151.00,188.00,140.00,150.00,85769000 01/18/19,HOTL,101.00,101.00,101.00,101.00,100 01/18/19,HRTA,258.00,262.00,256.00,262.00,49200 01/18/19,HRUM,1810.00,1845.00,1795.00,1820.00,9101500 01/18/19,IATA,50.00,50.00,50.00,50.00,300 01/18/19,IBFN,264.00,272.00,264.00,272.00,1100 01/18/19,IBFN-W,36.00,36.00,36.00,36.00,100 01/18/19,IBST,9000.00,9000.00,9000.00,9000.00,0 01/18/19,ICBP,10125.00,10150.00,10075.00,10150.00,13240200 01/18/19,ICON,108.00,108.00,101.00,101.00,6900 01/18/19,IDPR,810.00,810.00,810.00,810.00,100 01/18/19,IGAR,372.00,384.00,370.00,380.00,186700 01/18/19,IIKP,240.00,246.00,236.00,236.00,429985300 01/18/19,IKAI,212.00,218.00,208.00,214.00,112642500 01/18/19,IKBI,252.00,252.00,246.00,246.00,9200 01/18/19,IMAS,2900.00,2970.00,2870.00,2930.00,2697100 01/18/19,IMJS,690.00,700.00,675.00,690.00,3328500 01/18/19,IMPC,925.00,930.00,920.00,930.00,409500 01/18/19,INAF,5250.00,5250.00,4950.00,4950.00,29600 01/18/19,INAI,450.00,450.00,428.00,428.00,2200 01/18/19,INCF,296.00,360.00,296.00,358.00,1500 01/18/19,INCI,575.00,580.00,575.00,575.00,18200 01/18/19,INCO,3690.00,3770.00,3640.00,3700.00,15573800 01/18/19,INDF,7525.00,7550.00,7425.00,7500.00,10220600 01/18/19,INDR,7200.00,7700.00,7200.00,7600.00,448300 01/18/19,INDS,2210.00,2210.00,2200.00,2200.00,3000 01/18/19,INDX,87.00,91.00,82.00,85.00,5390800 01/18/19,INDY,2110.00,2210.00,2110.00,2180.00,44812200 01/18/19,INKP,12650.00,12650.00,12200.00,12300.00,4999200 01/18/19,INPC,78.00,80.00,77.00,80.00,4412000 01/18/19,INPC-W,10.00,10.00,9.00,10.00,3437500 01/18/19,INPP,750.00,900.00,750.00,860.00,3000 01/18/19,INPS,2030.00,2030.00,2030.00,2030.00,229500 01/18/19,INRU,640.00,800.00,640.00,785.00,305300 01/18/19,INTA,482.00,482.00,482.00,482.00,11000 01/18/19,INTA-W,236.00,236.00,236.00,236.00,0 01/18/19,INTD,167.00,177.00,158.00,165.00,96500 01/18/19,INTP,18725.00,18825.00,18400.00,18800.00,2306900 01/18/19,IPCC,1510.00,1510.00,1500.00,1510.00,14200 01/18/19,IPCM,396.00,398.00,396.00,398.00,293000 01/18/19,IPOL,93.00,93.00,91.00,92.00,687300 01/18/19,ISAT,2060.00,2120.00,2050.00,2120.00,3444100 01/18/19,ISSP,94.00,96.00,92.00,93.00,11891800 01/18/19,ITMA,805.00,815.00,800.00,800.00,12000 01/18/19,ITMG,22550.00,23200.00,22550.00,23100.00,2194500 01/18/19,ITTG,82.00,82.00,82.00,82.00,0 01/18/19,JAWA,139.00,139.00,139.00,139.00,2000 01/18/19,JECC,5350.00,5350.00,5350.00,5350.00,0 01/18/19,JGLE,50.00,50.00,50.00,50.00,500 01/18/19,JIHD,500.00,595.00,500.00,590.00,6000 01/18/19,JKON,380.00,384.00,380.00,380.00,1500 01/18/19,JKSW,57.00,60.00,57.00,60.00,77200 01/18/19,JMAS,910.00,910.00,900.00,900.00,9900 01/18/19,JPFA,2200.00,2210.00,2150.00,2160.00,2905400 01/18/19,JRPT,675.00,675.00,645.00,660.00,2947500 01/18/19,JSKY,875.00,895.00,875.00,890.00,2580200 01/18/19,JSMR,5000.00,5025.00,4900.00,4900.00,8712100 01/18/19,JSPT,1030.00,1200.00,1000.00,1000.00,1500 01/18/19,JTPE,590.00,610.00,590.00,600.00,3246600 01/18/19,KAEF,2620.00,2640.00,2590.00,2590.00,179800 01/18/19,KARW,86.00,93.00,85.00,85.00,144700 01/18/19,KBLI,350.00,350.00,326.00,334.00,7770800 01/18/19,KBLM,256.00,260.00,240.00,248.00,516500 01/18/19,KBLV,570.00,640.00,570.00,580.00,21300 01/18/19,KBRI,50.00,50.00,50.00,50.00,5500 01/18/19,KDSI,925.00,930.00,925.00,930.00,322000 01/18/19,KIAS,100.00,100.00,100.00,100.00,0 01/18/19,KICI,264.00,264.00,264.00,264.00,0 01/18/19,KIJA,272.00,274.00,270.00,270.00,5940800 01/18/19,KINO,2910.00,2910.00,2860.00,2890.00,65700 01/18/19,KIOS,2000.00,2000.00,2000.00,2000.00,100 01/18/19,KIOS-W,1800.00,1800.00,1800.00,1800.00,0 01/18/19,KKGI,346.00,348.00,346.00,346.00,20600 01/18/19,KLBF,1625.00,1625.00,1590.00,1615.00,18565100 01/18/19,KMTR,270.00,334.00,270.00,334.00,1642900 01/18/19,KOBX,178.00,180.00,176.00,178.00,150300 01/18/19,KOIN,232.00,232.00,232.00,232.00,0 01/18/19,KONI,510.00,510.00,500.00,500.00,1800 01/18/19,KOPI,740.00,740.00,740.00,740.00,13300 01/18/19,KPAL,318.00,318.00,308.00,308.00,194600 01/18/19,KPAL-W,151.00,151.00,151.00,151.00,100 01/18/19,KPAS,212.00,214.00,208.00,208.00,35591600 01/18/19,KPAS-W,52.00,55.00,50.00,52.00,2088400 01/18/19,KPIG,132.00,138.00,130.00,138.00,533200 01/18/19,KRAH,2490.00,2500.00,2490.00,2500.00,11800 01/18/19,KRAS,462.00,464.00,452.00,452.00,5786500 01/18/19,KREN,645.00,645.00,630.00,635.00,109006100 01/18/19,LAND,900.00,950.00,880.00,940.00,475700 01/18/19,LAPD,50.00,50.00,50.00,50.00,600 01/18/19,LCGP,132.00,136.00,131.00,135.00,1466400 01/18/19,LCKM,296.00,326.00,296.00,326.00,365400 01/18/19,LEAD,69.00,69.00,66.00,67.00,19258400 01/18/19,LINK,4600.00,4600.00,4420.00,4420.00,295900 01/18/19,LION,615.00,615.00,615.00,615.00,0 01/18/19,LMAS,61.00,61.00,61.00,61.00,700 01/18/19,LMPI,144.00,144.00,144.00,144.00,0 01/18/19,LMSH,570.00,570.00,570.00,570.00,100 01/18/19,LPCK,2150.00,2270.00,2070.00,2090.00,1433300 01/18/19,LPGI,4300.00,4300.00,4300.00,4300.00,0 01/18/19,LPIN,1050.00,1050.00,1050.00,1050.00,0 01/18/19,LPKR,286.00,286.00,274.00,274.00,19799200 01/18/19,LPLI,113.00,113.00,108.00,112.00,19300 01/18/19,LPPF,5900.00,6125.00,5725.00,6000.00,6857900 01/18/19,LPPS,107.00,109.00,102.00,104.00,315300 01/18/19,LRNA,108.00,118.00,108.00,112.00,17300 01/18/19,LRNA-W,13.00,20.00,13.00,20.00,1472500 01/18/19,LSIP,1350.00,1365.00,1325.00,1335.00,8618600 01/18/19,LTLS,570.00,575.00,570.00,575.00,5400 01/18/19,LUCK,700.00,700.00,695.00,695.00,346600 01/18/19,MABA,178.00,178.00,165.00,174.00,966506800 01/18/19,MAGP,50.00,50.00,50.00,50.00,100 01/18/19,MAIN,1510.00,1525.00,1470.00,1495.00,6061300 01/18/19,MAMI,131.00,133.00,130.00,132.00,137588100 01/18/19,MAMIP,600.00,600.00,600.00,600.00,0 01/18/19,MAPA,3710.00,3710.00,3710.00,3710.00,0 01/18/19,MAPB,1815.00,1815.00,1810.00,1810.00,1300 01/18/19,MAPI,930.00,985.00,930.00,930.00,40276500 01/18/19,MARI,246.00,250.00,244.00,250.00,6371700 01/18/19,MARK,1990.00,1995.00,1985.00,1990.00,220000 01/18/19,MASA,760.00,760.00,745.00,750.00,6039600 01/18/19,MAYA,7000.00,7000.00,7000.00,7000.00,0 01/18/19,MBAP,2970.00,3010.00,2960.00,3000.00,123700 01/18/19,MBSS,580.00,600.00,580.00,580.00,2978100 01/18/19,MBTO,129.00,133.00,128.00,133.00,4700 01/18/19,MCAS,3020.00,3030.00,2800.00,2880.00,2404900 01/18/19,MCOR,161.00,170.00,160.00,164.00,9073900 01/18/19,MDIA,132.00,136.00,130.00,134.00,172900 01/18/19,MDKA,3340.00,3340.00,3100.00,3200.00,176800 01/18/19,MDKI,250.00,252.00,244.00,252.00,79900 01/18/19,MDLN,228.00,234.00,228.00,230.00,2566100 01/18/19,MDRN,50.00,50.00,50.00,50.00,100 01/18/19,MEDC,845.00,850.00,825.00,835.00,19593400 01/18/19,MEDC-W,220.00,228.00,204.00,208.00,1709000 01/18/19,MEGA,4830.00,4830.00,4830.00,4830.00,0 01/18/19,MERK,4410.00,4490.00,4290.00,4320.00,414800 01/18/19,META,222.00,222.00,216.00,216.00,563700 01/18/19,MFIN,925.00,950.00,925.00,950.00,517300 01/18/19,MFMI,675.00,700.00,605.00,635.00,16000 01/18/19,MGNA,51.00,51.00,50.00,50.00,129400 01/18/19,MGRO,970.00,1010.00,965.00,980.00,29718600 01/18/19,MICE,374.00,380.00,370.00,378.00,32200 01/18/19,MIDI,1020.00,1020.00,1020.00,1020.00,200000 01/18/19,MIKA,1580.00,1605.00,1550.00,1555.00,3680900 01/18/19,MINA,755.00,755.00,735.00,735.00,13700 01/18/19,MIRA,50.00,50.00,50.00,50.00,1100 01/18/19,MITI,55.00,56.00,53.00,53.00,4206000 01/18/19,MKNT,181.00,183.00,177.00,180.00,666800 01/18/19,MKPI,19750.00,19750.00,19750.00,19750.00,0 01/18/19,MLBI,16000.00,16000.00,16000.00,16000.00,200 01/18/19,MLIA,1205.00,1205.00,1200.00,1205.00,497700 01/18/19,MLPL,96.00,99.00,96.00,96.00,1604300 01/18/19,MLPT,770.00,955.00,770.00,865.00,2300 01/18/19,MMLP,505.00,510.00,505.00,505.00,160100 01/18/19,MNCN,865.00,870.00,850.00,860.00,16466000 01/18/19,MOLI,1085.00,1085.00,1080.00,1080.00,52500 01/18/19,MPMX,910.00,910.00,900.00,900.00,2020300 01/18/19,MPOW,111.00,111.00,109.00,110.00,15400 01/18/19,MPPA,169.00,173.00,165.00,167.00,1672100 01/18/19,MPRO,790.00,800.00,775.00,780.00,107300 01/18/19,MRAT,195.00,195.00,175.00,180.00,70600 01/18/19,MREI,5800.00,5800.00,5800.00,5800.00,0 01/18/19,MSIN,310.00,312.00,298.00,300.00,504800 01/18/19,MSKY,825.00,830.00,825.00,830.00,702600 01/18/19,MTDL,850.00,875.00,850.00,860.00,3141100 01/18/19,MTFN,50.00,50.00,50.00,50.00,0 01/18/19,MTLA,414.00,416.00,412.00,416.00,3900 01/18/19,MTRA,386.00,388.00,386.00,388.00,156000 01/18/19,MTSM,206.00,208.00,181.00,206.00,1500 01/18/19,MTWI,64.00,66.00,64.00,66.00,274500 01/18/19,MYOH,1150.00,1165.00,1135.00,1165.00,414200 01/18/19,MYOR,2650.00,2670.00,2600.00,2610.00,1949900 01/18/19,MYRX,111.00,111.00,109.00,110.00,860809500 01/18/19,MYRXP,50.00,50.00,50.00,50.00,2400 01/18/19,MYTX,98.00,105.00,98.00,105.00,67400 01/18/19,NAGA,286.00,300.00,268.00,280.00,2406700 01/18/19,NASA,610.00,615.00,610.00,615.00,13500 01/18/19,NASA-W,520.00,520.00,520.00,520.00,100 01/18/19,NATO,175.00,175.00,175.00,175.00,746600 01/18/19,NATO-W,60.00,130.00,48.00,107.00,64280000 01/18/19,NELY,142.00,142.00,132.00,134.00,6000 01/18/19,NFCX,2150.00,2150.00,2020.00,2100.00,1505400 01/18/19,NICK,155.00,157.00,149.00,149.00,9600 01/18/19,NIKL,3330.00,3330.00,3290.00,3290.00,25200 01/18/19,NIPS,378.00,398.00,376.00,376.00,13800 01/18/19,NIRO,90.00,90.00,90.00,90.00,10300 01/18/19,NISP,890.00,905.00,870.00,900.00,31600 01/18/19,NOBU,840.00,840.00,840.00,840.00,0 01/18/19,NRCA,410.00,414.00,402.00,404.00,236300 01/18/19,NUSA,114.00,118.00,109.00,113.00,54554200 01/18/19,NUSA-W,63.00,64.00,56.00,58.00,149500 01/18/19,OASA,372.00,372.00,368.00,368.00,1500 01/18/19,OCAP,246.00,246.00,226.00,226.00,200 01/18/19,OKAS,170.00,180.00,170.00,171.00,69900 01/18/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 01/18/19,PADI,930.00,1100.00,915.00,1090.00,5495200 01/18/19,PALM,280.00,280.00,270.00,270.00,4000 01/18/19,PANI,174.00,180.00,168.00,175.00,131500 01/18/19,PANR,406.00,408.00,404.00,404.00,1124100 01/18/19,PANS,1410.00,1410.00,1380.00,1390.00,530700 01/18/19,PBID,1070.00,1110.00,1070.00,1105.00,90800 01/18/19,PBRX,545.00,560.00,545.00,560.00,155900 01/18/19,PBSA,710.00,710.00,650.00,700.00,2000 01/18/19,PCAR,4600.00,4600.00,4590.00,4600.00,6200 01/18/19,PDES,1450.00,1450.00,1450.00,1450.00,0 01/18/19,PEGE,180.00,180.00,178.00,178.00,6300 01/18/19,PEHA,2540.00,2570.00,2510.00,2560.00,9200 01/18/19,PGAS,2440.00,2450.00,2400.00,2430.00,54752200 01/18/19,PGLI,210.00,210.00,210.00,210.00,1300 01/18/19,PICO,280.00,280.00,252.00,272.00,800 01/18/19,PJAA,1230.00,1240.00,1230.00,1240.00,4700 01/18/19,PKPK,108.00,112.00,108.00,110.00,674600 01/18/19,PLAS,50.00,50.00,50.00,50.00,0 01/18/19,PLIN,3400.00,3400.00,3400.00,3400.00,100 01/18/19,PNBN,1245.00,1285.00,1240.00,1265.00,8713600 01/18/19,PNBS,57.00,58.00,56.00,57.00,3484500 01/18/19,PNIN,1140.00,1145.00,1110.00,1110.00,53600 01/18/19,PNLF,292.00,302.00,292.00,296.00,90968600 01/18/19,PNSE,660.00,660.00,660.00,660.00,1100 01/18/19,POLA,1700.00,1775.00,1690.00,1740.00,1900 01/18/19,POLA-W,900.00,900.00,900.00,900.00,1700 01/18/19,POLI,1420.00,1470.00,1400.00,1400.00,95900 01/18/19,POLL,1645.00,1645.00,1645.00,1645.00,100 01/18/19,POLY,160.00,163.00,160.00,163.00,2370700 01/18/19,POOL,4720.00,4870.00,4720.00,4870.00,44108400 01/18/19,POOL-W,4010.00,4010.00,4010.00,4010.00,0 01/18/19,PORT,550.00,550.00,550.00,550.00,0 01/18/19,POWR,840.00,840.00,835.00,835.00,1136100 01/18/19,PPRE,354.00,356.00,340.00,340.00,1386000 01/18/19,PPRO,148.00,151.00,143.00,148.00,109950900 01/18/19,PRAS,192.00,192.00,192.00,192.00,300 01/18/19,PRDA,2130.00,2230.00,2130.00,2220.00,118400 01/18/19,PRIM,500.00,500.00,492.00,498.00,38900 01/18/19,PRIM-W,49.00,49.00,43.00,43.00,40100 01/18/19,PSAB,210.00,214.00,208.00,212.00,2759900 01/18/19,PSDN,280.00,336.00,248.00,276.00,562300 01/18/19,PSKT,50.00,50.00,50.00,50.00,300 01/18/19,PSKT-W,25.00,25.00,25.00,25.00,0 01/18/19,PSSI,168.00,171.00,167.00,169.00,2872400 01/18/19,PTBA,4450.00,4510.00,4450.00,4470.00,22593300 01/18/19,PTIS,282.00,282.00,282.00,282.00,14900 01/18/19,PTPP,2360.00,2390.00,2280.00,2390.00,21384700 01/18/19,PTRO,2000.00,2040.00,1995.00,2000.00,1074000 01/18/19,PTSN,1610.00,1665.00,1555.00,1570.00,3848400 01/18/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 01/18/19,PUDP,456.00,456.00,456.00,456.00,0 01/18/19,PWON,665.00,670.00,650.00,660.00,24566300 01/18/19,PYFA,171.00,171.00,163.00,163.00,200 01/18/19,PZZA,930.00,970.00,930.00,950.00,2575200 01/18/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 01/18/19,R-LQ45X,1082.00,1082.00,1082.00,1082.00,18600 01/18/19,RAJA,356.00,358.00,352.00,356.00,931300 01/18/19,RALS,1555.00,1575.00,1520.00,1525.00,3304000 01/18/19,RANC,338.00,340.00,338.00,340.00,182800 01/18/19,RBMS,106.00,111.00,106.00,107.00,5949400 01/18/19,RDTX,5400.00,5600.00,5375.00,5375.00,1700 01/18/19,RELI,250.00,250.00,240.00,240.00,1100 01/18/19,RICY,164.00,165.00,160.00,165.00,122200 01/18/19,RIGS,208.00,224.00,208.00,220.00,535700 01/18/19,RIMO,135.00,136.00,134.00,136.00,260042600 01/18/19,RISE,515.00,525.00,510.00,520.00,2172000 01/18/19,RMBA,320.00,320.00,314.00,316.00,2000 01/18/19,RODA,430.00,430.00,430.00,430.00,0 01/18/19,ROTI,1220.00,1230.00,1200.00,1205.00,66000 01/18/19,RUIS,248.00,248.00,248.00,248.00,400 01/18/19,SAFE,196.00,240.00,196.00,216.00,3200 01/18/19,SAME,555.00,560.00,555.00,555.00,1210700 01/18/19,SAPX,680.00,680.00,680.00,680.00,100 01/18/19,SATU,122.00,127.00,120.00,124.00,876000 01/18/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 01/18/19,SCCO,8900.00,8900.00,8900.00,8900.00,3000 01/18/19,SCMA,1975.00,1985.00,1935.00,1945.00,8399400 01/18/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 01/18/19,SDMU,62.00,63.00,60.00,62.00,1291300 01/18/19,SDPC,98.00,101.00,98.00,99.00,13800 01/18/19,SDRA,850.00,850.00,850.00,850.00,200 01/18/19,SGRO,2350.00,2430.00,2350.00,2350.00,60600 01/18/19,SHID,4700.00,5650.00,4700.00,4700.00,3000 01/18/19,SHIP,840.00,845.00,825.00,835.00,1729100 01/18/19,SIAP,83.00,83.00,83.00,83.00,0 01/18/19,SIDO,835.00,840.00,815.00,815.00,10401400 01/18/19,SILO,3430.00,3430.00,3370.00,3390.00,324200 01/18/19,SIMA,244.00,250.00,234.00,242.00,499300 01/18/19,SIMP,490.00,496.00,490.00,494.00,4748800 01/18/19,SIPD,1005.00,1005.00,1005.00,1005.00,0 01/18/19,SKBM,500.00,525.00,500.00,500.00,1900 01/18/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 01/18/19,SKRN,496.00,505.00,490.00,494.00,788400 01/18/19,SKYB,146.00,160.00,145.00,160.00,140400 01/18/19,SMAR,4130.00,4130.00,4120.00,4130.00,31400 01/18/19,SMBR,1675.00,1675.00,1650.00,1650.00,512000 01/18/19,SMCB,1865.00,1900.00,1845.00,1855.00,2986500 01/18/19,SMDM,157.00,160.00,153.00,153.00,115300 01/18/19,SMDR,336.00,342.00,332.00,334.00,1291600 01/18/19,SMGR,12575.00,12700.00,12250.00,12700.00,6332500 01/18/19,SMMA,8600.00,8600.00,8600.00,8600.00,0 01/18/19,SMMT,185.00,191.00,184.00,184.00,113400 01/18/19,SMRA,1000.00,1000.00,970.00,970.00,21539300 01/18/19,SMRU,476.00,476.00,474.00,476.00,42900 01/18/19,SMSM,1470.00,1485.00,1450.00,1450.00,2897500 01/18/19,SOCI,162.00,165.00,155.00,159.00,11218900 01/18/19,SONA,5700.00,5700.00,5700.00,5700.00,0 01/18/19,SOSS,490.00,490.00,464.00,464.00,17100 01/18/19,SOSS-W,18.00,19.00,17.00,18.00,1648800 01/18/19,SOTS,320.00,338.00,320.00,332.00,6718000 01/18/19,SOTS-W,72.00,72.00,61.00,70.00,5500 01/18/19,SPMA,274.00,274.00,274.00,274.00,8300 01/18/19,SPTO,785.00,785.00,775.00,775.00,310300 01/18/19,SQMI,320.00,382.00,320.00,382.00,2681200 01/18/19,SRAJ,200.00,200.00,200.00,200.00,600 01/18/19,SRIL,342.00,344.00,340.00,342.00,37877000 01/18/19,SRSN,64.00,65.00,64.00,65.00,1768900 01/18/19,SRTG,3700.00,3900.00,3700.00,3900.00,31300 01/18/19,SSIA,476.00,484.00,466.00,480.00,21133200 01/18/19,SSMS,1210.00,1225.00,1185.00,1205.00,74768400 01/18/19,SSTM,324.00,400.00,324.00,360.00,6700 01/18/19,STAR,90.00,90.00,83.00,83.00,100100 01/18/19,STTP,3490.00,3490.00,3490.00,3490.00,100 01/18/19,SUGI,50.00,50.00,50.00,50.00,100 01/18/19,SULI,101.00,103.00,101.00,102.00,500500 01/18/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 01/18/19,SURE,2500.00,2520.00,2480.00,2520.00,33900 01/18/19,SWAT,123.00,124.00,122.00,123.00,1954400 01/18/19,TALF,352.00,352.00,316.00,316.00,200 01/18/19,TAMU,4390.00,4420.00,4390.00,4400.00,3444700 01/18/19,TARA,865.00,875.00,860.00,875.00,46608900 01/18/19,TAXI,90.00,90.00,90.00,90.00,0 01/18/19,TBIG,4700.00,4720.00,4620.00,4720.00,733500 01/18/19,TBLA,900.00,910.00,890.00,895.00,2663900 01/18/19,TBMS,905.00,910.00,905.00,910.00,2200 01/18/19,TCID,16100.00,16100.00,16100.00,16100.00,0 01/18/19,TCPI,8925.00,8925.00,8925.00,8925.00,0 01/18/19,TDPM,290.00,296.00,290.00,290.00,19081100 01/18/19,TELE,910.00,910.00,900.00,910.00,10200 01/18/19,TFCO,770.00,770.00,620.00,620.00,3900 01/18/19,TGKA,3100.00,3100.00,3010.00,3090.00,300 01/18/19,TGRA,780.00,785.00,770.00,785.00,18431500 01/18/19,TIFA,161.00,165.00,161.00,165.00,10200 01/18/19,TINS,950.00,990.00,940.00,970.00,36806300 01/18/19,TIRA,270.00,270.00,236.00,250.00,39800 01/18/19,TIRT,77.00,83.00,72.00,75.00,455400 01/18/19,TKIM,12800.00,12875.00,12275.00,12875.00,3509300 01/18/19,TLKM,4010.00,4020.00,3970.00,4020.00,76350400 01/18/19,TMAS,775.00,775.00,775.00,775.00,10500 01/18/19,TMPI,50.00,50.00,50.00,50.00,0 01/18/19,TMPO,171.00,175.00,171.00,175.00,1600 01/18/19,TNCA,206.00,256.00,206.00,250.00,2100400 01/18/19,TOBA,1555.00,1600.00,1555.00,1595.00,2800 01/18/19,TOPS,830.00,840.00,820.00,840.00,19100800 01/18/19,TOTL,570.00,575.00,565.00,565.00,504500 01/18/19,TOTO,374.00,380.00,372.00,372.00,312800 01/18/19,TOWR,690.00,750.00,690.00,730.00,32149100 01/18/19,TPIA,5550.00,5625.00,5375.00,5450.00,3283500 01/18/19,TPMA,242.00,242.00,242.00,242.00,2500 01/18/19,TRAM,199.00,204.00,193.00,196.00,221493400 01/18/19,TRAM-W,64.00,66.00,59.00,59.00,381600 01/18/19,TRIL,52.00,53.00,51.00,51.00,1321000 01/18/19,TRIM,123.00,125.00,122.00,125.00,9500 01/18/19,TRIO,230.00,250.00,230.00,250.00,10600 01/18/19,TRIS,224.00,224.00,224.00,224.00,200 01/18/19,TRST,400.00,400.00,400.00,400.00,102500 01/18/19,TRUK,131.00,133.00,129.00,129.00,6661300 01/18/19,TRUS,358.00,370.00,342.00,366.00,36400 01/18/19,TSPC,1610.00,1695.00,1545.00,1575.00,10546800 01/18/19,TUGU,3150.00,3320.00,3150.00,3320.00,10100 01/18/19,TURI,1175.00,1175.00,1175.00,1175.00,0 01/18/19,ULTJ,1225.00,1225.00,1210.00,1210.00,280500 01/18/19,UNIC,4260.00,4490.00,4250.00,4460.00,6400 01/18/19,UNIT,278.00,278.00,264.00,264.00,300 01/18/19,UNSP,118.00,121.00,117.00,119.00,692900 01/18/19,UNTR,27000.00,27375.00,26650.00,26925.00,8409500 01/18/19,UNVR,48650.00,48925.00,48025.00,48925.00,2162000 01/18/19,URBN,1870.00,1895.00,1870.00,1895.00,827000 01/18/19,URBN-W,42.00,43.00,38.00,38.00,1365700 01/18/19,VICO,107.00,109.00,101.00,101.00,5061400 01/18/19,VINS,109.00,109.00,100.00,105.00,16300 01/18/19,VINS-W,33.00,33.00,31.00,31.00,4400 01/18/19,VIVA,139.00,155.00,138.00,153.00,31827600 01/18/19,VOKS,252.00,252.00,240.00,250.00,4835800 01/18/19,VRNA,139.00,139.00,128.00,130.00,242200 01/18/19,WAPO,85.00,85.00,84.00,85.00,47400 01/18/19,WEGE,284.00,288.00,276.00,278.00,6788200 01/18/19,WEHA,151.00,151.00,149.00,151.00,2073700 01/18/19,WICO,650.00,650.00,650.00,650.00,0 01/18/19,WIIM,173.00,173.00,167.00,170.00,14431800 01/18/19,WIKA,1900.00,1905.00,1875.00,1900.00,14859500 01/18/19,WINS,228.00,230.00,222.00,222.00,2002300 01/18/19,WOMF,316.00,324.00,316.00,320.00,718800 01/18/19,WOOD,600.00,605.00,585.00,585.00,11985700 01/18/19,WSBP,396.00,400.00,390.00,394.00,99232800 01/18/19,WSKT,2060.00,2070.00,2000.00,2070.00,61491000 01/18/19,WTON,408.00,410.00,404.00,408.00,11253400 01/18/19,XBLQ,494.00,494.00,494.00,494.00,0 01/18/19,XBNI,1143.00,1143.00,1143.00,1143.00,100 01/18/19,XCID,84.00,86.00,82.00,82.00,50100 01/18/19,XDIF,515.00,515.00,515.00,515.00,100 01/18/19,XIHD,535.00,535.00,526.00,526.00,600 01/18/19,XIIC,1200.00,1217.00,1200.00,1215.00,1500 01/18/19,XIIF,715.00,719.00,715.00,715.00,6100 01/18/19,XIIT,575.00,582.00,573.00,582.00,65200 01/18/19,XIJI,747.00,747.00,742.00,742.00,5500 01/18/19,XIPI,168.00,168.00,168.00,168.00,0 01/18/19,XISB,398.00,398.00,398.00,398.00,0 01/18/19,XISC,773.00,773.00,773.00,773.00,500 01/18/19,XISI,356.00,356.00,356.00,356.00,100 01/18/19,XISR,403.00,403.00,403.00,403.00,9600 01/18/19,XMTS,516.00,516.00,516.00,516.00,0 01/18/19,XPDV,523.00,523.00,523.00,523.00,100 01/18/19,XPES,481.00,481.00,481.00,481.00,0 01/18/19,XPFT,540.00,540.00,540.00,540.00,0 01/18/19,XPID,562.00,562.00,562.00,562.00,100 01/18/19,XPLC,530.00,530.00,530.00,530.00,0 01/18/19,XPLQ,551.00,551.00,551.00,551.00,0 01/18/19,XPSG,468.00,468.00,468.00,468.00,0 01/18/19,XSBC,112.00,112.00,112.00,112.00,0 01/18/19,YELO,392.00,400.00,390.00,398.00,549600 01/18/19,YELO-W,35.00,38.00,35.00,36.00,108900 01/18/19,YPAS,500.00,625.00,500.00,575.00,1500 01/18/19,YULE,194.00,194.00,194.00,194.00,300 01/18/19,ZBRA,50.00,50.00,50.00,50.00,0 01/18/19,ZINC,1520.00,1535.00,1520.00,1525.00,12509800 01/18/19,ZONE,515.00,515.00,505.00,515.00,212100