,,,,,, 01/07/19,AALI,12200.00,12500.00,12175.00,12425.00,1241700 01/07/19,ABBA,95.00,97.00,93.00,96.00,9107100 01/07/19,ABDA,6975.00,6975.00,6975.00,6975.00,0 01/07/19,ABMM,2270.00,2270.00,2270.00,2270.00,0 01/07/19,ACES,1610.00,1665.00,1605.00,1650.00,24359400 01/07/19,ACST,1580.00,1620.00,1565.00,1605.00,153100 01/07/19,ADES,900.00,900.00,900.00,900.00,2300 01/07/19,ADHI,1725.00,1750.00,1715.00,1715.00,11250400 01/07/19,ADMF,8800.00,8825.00,8675.00,8700.00,146900 01/07/19,ADMG,314.00,328.00,312.00,326.00,5405300 01/07/19,ADRO,1410.00,1430.00,1365.00,1390.00,188434700 01/07/19,AGII,650.00,680.00,640.00,660.00,96500 01/07/19,AGRO,316.00,324.00,316.00,320.00,8836600 01/07/19,AGRS,266.00,322.00,266.00,312.00,137700 01/07/19,AHAP,69.00,70.00,69.00,70.00,700 01/07/19,AIMS,180.00,180.00,180.00,180.00,0 01/07/19,AISA,168.00,168.00,168.00,168.00,0 01/07/19,AKKU,50.00,50.00,50.00,50.00,3800 01/07/19,AKPI,750.00,750.00,750.00,750.00,100 01/07/19,AKRA,4400.00,4650.00,4400.00,4650.00,7658500 01/07/19,AKSI,382.00,400.00,362.00,382.00,6300 01/07/19,ALDO,670.00,670.00,670.00,670.00,0 01/07/19,ALKA,310.00,324.00,310.00,324.00,1700 01/07/19,ALMI,420.00,438.00,420.00,424.00,84100 01/07/19,ALTO,400.00,400.00,400.00,400.00,5000 01/07/19,AMAG,326.00,326.00,326.00,326.00,0 01/07/19,AMFG,3600.00,3690.00,3540.00,3690.00,55400 01/07/19,AMIN,418.00,450.00,398.00,450.00,263300 01/07/19,AMRT,920.00,940.00,905.00,910.00,9300 01/07/19,ANDI,1980.00,1980.00,1965.00,1970.00,53600 01/07/19,ANJT,1105.00,1105.00,1105.00,1105.00,3000 01/07/19,ANTM,775.00,785.00,765.00,770.00,65853100 01/07/19,APEX,1055.00,1055.00,1055.00,1055.00,1000 01/07/19,APIC,545.00,550.00,545.00,545.00,4035900 01/07/19,APIC-W,446.00,446.00,446.00,446.00,0 01/07/19,APII,175.00,175.00,173.00,174.00,31300 01/07/19,APLI,83.00,83.00,83.00,83.00,1400 01/07/19,APLN,156.00,162.00,156.00,159.00,11305800 01/07/19,APOL,58.00,58.00,58.00,58.00,0 01/07/19,ARGO,825.00,825.00,825.00,825.00,0 01/07/19,ARII,915.00,915.00,915.00,915.00,12000 01/07/19,ARMY,296.00,302.00,296.00,302.00,6070700 01/07/19,ARNA,420.00,430.00,412.00,416.00,467600 01/07/19,ARTA,1310.00,1310.00,1310.00,1310.00,0 01/07/19,ARTI,50.00,50.00,50.00,50.00,18300 01/07/19,ARTO,188.00,195.00,170.00,178.00,351700 01/07/19,ASBI,250.00,250.00,250.00,250.00,100 01/07/19,ASDM,1165.00,1165.00,1165.00,1165.00,0 01/07/19,ASGR,1320.00,1335.00,1310.00,1325.00,122000 01/07/19,ASII,8450.00,8475.00,8150.00,8150.00,32649700 01/07/19,ASJT,350.00,350.00,350.00,350.00,200 01/07/19,ASMI,700.00,700.00,700.00,700.00,1836400 01/07/19,ASRI,334.00,342.00,330.00,334.00,12399800 01/07/19,ASRM,2330.00,2330.00,2330.00,2330.00,0 01/07/19,ASSA,368.00,386.00,368.00,380.00,18177500 01/07/19,ATIC,885.00,885.00,850.00,850.00,5100 01/07/19,ATPK,194.00,194.00,194.00,194.00,0 01/07/19,AUTO,1520.00,1560.00,1510.00,1535.00,1334800 01/07/19,BABP,50.00,50.00,50.00,50.00,21800 01/07/19,BABP-W2,1.00,1.00,1.00,1.00,0 01/07/19,BABP-W3,10.00,10.00,10.00,10.00,0 01/07/19,BACA,296.00,308.00,296.00,308.00,3700 01/07/19,BACA-W2,100.00,100.00,100.00,100.00,0 01/07/19,BAJA,112.00,115.00,111.00,115.00,869200 01/07/19,BALI,1605.00,1605.00,1585.00,1585.00,114300 01/07/19,BALI-W,1000.00,1000.00,1000.00,1000.00,0 01/07/19,BAPA,106.00,121.00,103.00,107.00,5631700 01/07/19,BATA,590.00,595.00,580.00,595.00,75600 01/07/19,BAYU,2000.00,2000.00,1995.00,1995.00,5200 01/07/19,BBCA,26325.00,26625.00,26225.00,26225.00,14687600 01/07/19,BBHI,177.00,177.00,173.00,173.00,118700 01/07/19,BBKP,308.00,312.00,300.00,302.00,19876000 01/07/19,BBLD,466.00,466.00,466.00,466.00,200 01/07/19,BBMD,1380.00,1380.00,1380.00,1380.00,0 01/07/19,BBNI,8825.00,8925.00,8825.00,8875.00,24054100 01/07/19,BBNP,2200.00,2200.00,2200.00,2200.00,0 01/07/19,BBRI,3700.00,3710.00,3660.00,3660.00,74641100 01/07/19,BBRM,50.00,52.00,50.00,50.00,637700 01/07/19,BBTN,2650.00,2710.00,2620.00,2640.00,54258900 01/07/19,BBYB,278.00,278.00,270.00,276.00,31000 01/07/19,BCAP,150.00,150.00,150.00,150.00,1000 01/07/19,BCIC,450.00,450.00,450.00,450.00,0 01/07/19,BCIP,89.00,91.00,89.00,90.00,4766500 01/07/19,BDMN,7925.00,8150.00,7875.00,8125.00,5477500 01/07/19,BEKS,50.00,50.00,50.00,50.00,164900 01/07/19,BELL,240.00,240.00,238.00,240.00,174900 01/07/19,BEST,210.00,216.00,208.00,208.00,16098200 01/07/19,BFIN,685.00,685.00,660.00,670.00,63100 01/07/19,BGTG,81.00,85.00,81.00,84.00,4047600 01/07/19,BHIT,59.00,62.00,58.00,60.00,35659600 01/07/19,BIKA,230.00,248.00,230.00,248.00,1100 01/07/19,BIMA,60.00,60.00,57.00,58.00,51100 01/07/19,BINA,560.00,565.00,545.00,550.00,515900 01/07/19,BIPI,50.00,55.00,50.00,51.00,139919000 01/07/19,BIPP,81.00,81.00,79.00,80.00,318000 01/07/19,BIPP-W2,1.00,1.00,1.00,1.00,0 01/07/19,BIRD,2910.00,2910.00,2900.00,2910.00,219500 01/07/19,BISI,1520.00,1545.00,1520.00,1520.00,98800 01/07/19,BJBR,2130.00,2140.00,2060.00,2080.00,14377000 01/07/19,BJTM,710.00,720.00,705.00,705.00,7033900 01/07/19,BKDP,60.00,62.00,60.00,61.00,4400 01/07/19,BKSL,117.00,119.00,116.00,116.00,68079500 01/07/19,BKSL-W,32.00,33.00,31.00,32.00,2416300 01/07/19,BKSW,186.00,186.00,186.00,186.00,500 01/07/19,BLTA,196.00,196.00,196.00,196.00,0 01/07/19,BLTZ,5000.00,5000.00,5000.00,5000.00,500 01/07/19,BMAS,346.00,346.00,300.00,336.00,103500 01/07/19,BMRI,7500.00,7575.00,7425.00,7425.00,26812400 01/07/19,BMSR,158.00,166.00,156.00,166.00,500 01/07/19,BMTR,280.00,296.00,272.00,286.00,37462500 01/07/19,BNBA,280.00,280.00,278.00,280.00,168000 01/07/19,BNBR,50.00,50.00,50.00,50.00,5278200 01/07/19,BNGA,1055.00,1145.00,1055.00,1115.00,25128600 01/07/19,BNII,214.00,218.00,212.00,214.00,561900 01/07/19,BNLI,635.00,640.00,625.00,625.00,17267300 01/07/19,BOGA,690.00,695.00,685.00,690.00,3066300 01/07/19,BOGA-W,585.00,585.00,585.00,585.00,0 01/07/19,BOLT,965.00,975.00,955.00,975.00,166100 01/07/19,BORN,50.00,50.00,50.00,50.00,0 01/07/19,BOSS,2180.00,2190.00,2180.00,2180.00,1412400 01/07/19,BPFI,650.00,650.00,650.00,650.00,2000 01/07/19,BPII,6500.00,6500.00,6500.00,6500.00,0 01/07/19,BPTR,83.00,83.00,77.00,80.00,194800 01/07/19,BRAM,6100.00,6100.00,6100.00,6100.00,0 01/07/19,BRIS,530.00,540.00,525.00,530.00,7908200 01/07/19,BRMS,50.00,55.00,50.00,51.00,219248800 01/07/19,BRNA,1140.00,1140.00,1140.00,1140.00,12300 01/07/19,BRPT,2430.00,2440.00,2380.00,2440.00,10841000 01/07/19,BRPT-W,505.00,505.00,505.00,505.00,13100 01/07/19,BSDE,1380.00,1410.00,1380.00,1405.00,37577400 01/07/19,BSIM,550.00,550.00,550.00,550.00,500 01/07/19,BSIM-W3,54.00,54.00,54.00,54.00,100 01/07/19,BSSR,2420.00,2420.00,2370.00,2380.00,39600 01/07/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 01/07/19,BTEK,125.00,128.00,125.00,126.00,5200 01/07/19,BTEL,50.00,50.00,50.00,50.00,200 01/07/19,BTON,232.00,240.00,232.00,236.00,1085300 01/07/19,BTPN,3510.00,3580.00,3510.00,3530.00,21200 01/07/19,BTPS,1945.00,1960.00,1930.00,1955.00,30708400 01/07/19,BUDI,97.00,99.00,96.00,98.00,720000 01/07/19,BUKK,1850.00,1850.00,1790.00,1790.00,35900 01/07/19,BULL,122.00,126.00,120.00,122.00,11985000 01/07/19,BULL-W,47.00,47.00,45.00,45.00,4500 01/07/19,BULL-W2,8.00,9.00,7.00,9.00,3126700 01/07/19,BUMI,133.00,146.00,130.00,137.00,1050380300 01/07/19,BUVA,199.00,202.00,194.00,196.00,13102400 01/07/19,BVIC,171.00,172.00,169.00,169.00,35300 01/07/19,BWPT,174.00,176.00,171.00,172.00,13104000 01/07/19,BYAN,19000.00,19000.00,18800.00,18800.00,31200 01/07/19,CAKK,95.00,98.00,95.00,96.00,3698400 01/07/19,CAKK-W,17.00,19.00,16.00,18.00,5733000 01/07/19,CAMP,358.00,370.00,356.00,370.00,5424300 01/07/19,CANI,193.00,202.00,192.00,202.00,10800 01/07/19,CARS,2730.00,2740.00,2690.00,2710.00,1629100 01/07/19,CASA,310.00,310.00,308.00,308.00,710900 01/07/19,CASA-W,126.00,126.00,126.00,126.00,100 01/07/19,CASS,700.00,700.00,700.00,700.00,100 01/07/19,CEKA,1095.00,1095.00,1060.00,1060.00,23500 01/07/19,CENT,87.00,91.00,87.00,87.00,2121700 01/07/19,CFIN,306.00,314.00,300.00,312.00,468200 01/07/19,CINT,260.00,260.00,258.00,258.00,4600 01/07/19,CITA,1695.00,1745.00,1690.00,1745.00,7500 01/07/19,CITY,386.00,386.00,378.00,384.00,165100 01/07/19,CITY-W,159.00,159.00,140.00,143.00,700000 01/07/19,CKRA,76.00,76.00,76.00,76.00,0 01/07/19,CLEO,280.00,282.00,276.00,278.00,7642600 01/07/19,CLPI,690.00,700.00,670.00,670.00,18500 01/07/19,CMNP,1370.00,1370.00,1350.00,1350.00,2400 01/07/19,CMPP,294.00,298.00,270.00,274.00,2548000 01/07/19,CNKO,50.00,50.00,50.00,50.00,367500 01/07/19,CNTB,250.00,250.00,250.00,250.00,0 01/07/19,CNTX,442.00,442.00,442.00,442.00,200 01/07/19,COWL,420.00,424.00,420.00,422.00,121500 01/07/19,CPIN,7500.00,7725.00,7400.00,7575.00,5373200 01/07/19,CPRO,50.00,50.00,50.00,50.00,60500 01/07/19,CSAP,500.00,545.00,500.00,540.00,391400 01/07/19,CSIS,302.00,320.00,300.00,320.00,1000 01/07/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 01/07/19,CTRA,1060.00,1095.00,1050.00,1085.00,54683300 01/07/19,CTTH,117.00,117.00,114.00,115.00,332600 01/07/19,DART,220.00,252.00,220.00,252.00,900 01/07/19,DAYA,210.00,210.00,210.00,210.00,30000 01/07/19,DEAL,605.00,640.00,605.00,635.00,40468800 01/07/19,DEAL-W,408.00,416.00,380.00,412.00,1785800 01/07/19,DEFI,1780.00,1780.00,1775.00,1775.00,600 01/07/19,DEWA,50.00,50.00,50.00,50.00,653700 01/07/19,DFAM,850.00,860.00,845.00,850.00,657300 01/07/19,DFAM-W,775.00,775.00,775.00,775.00,0 01/07/19,DGIK,50.00,50.00,50.00,50.00,384100 01/07/19,DIGI,1760.00,1880.00,1740.00,1880.00,56200 01/07/19,DILD,306.00,324.00,306.00,314.00,3761300 01/07/19,DIVA,3060.00,3070.00,3020.00,3020.00,1955100 01/07/19,DKFT,304.00,304.00,300.00,302.00,622700 01/07/19,DLTA,5525.00,5600.00,5500.00,5600.00,6000 01/07/19,DMAS,161.00,167.00,160.00,162.00,28616500 01/07/19,DNAR,300.00,300.00,300.00,300.00,17000 01/07/19,DNET,3280.00,3280.00,3280.00,3280.00,2700 01/07/19,DOID,565.00,575.00,550.00,550.00,54533800 01/07/19,DPNS,316.00,316.00,316.00,316.00,0 01/07/19,DPUM,130.00,133.00,129.00,130.00,566000 01/07/19,DSFI,105.00,105.00,101.00,103.00,318200 01/07/19,DSNG,370.00,378.00,364.00,378.00,1507200 01/07/19,DSSA,13500.00,13500.00,13500.00,13500.00,0 01/07/19,DUCK,1575.00,1620.00,1565.00,1565.00,925800 01/07/19,DUTI,4390.00,4390.00,4390.00,4390.00,0 01/07/19,DVLA,1950.00,1970.00,1950.00,1950.00,90100 01/07/19,DWGL,83.00,88.00,82.00,84.00,1138000 01/07/19,DWGL-W,17.00,18.00,15.00,16.00,6229300 01/07/19,DYAN,78.00,81.00,78.00,80.00,6031300 01/07/19,ECII,1125.00,1125.00,1125.00,1125.00,0 01/07/19,EKAD,860.00,880.00,845.00,870.00,98400 01/07/19,ELSA,352.00,360.00,352.00,356.00,52861100 01/07/19,ELTY,50.00,50.00,50.00,50.00,104300 01/07/19,EMDE,252.00,252.00,250.00,252.00,66300 01/07/19,EMTK,8800.00,8800.00,8800.00,8800.00,1000 01/07/19,ENRG,55.00,73.00,55.00,70.00,379758900 01/07/19,EPMT,2000.00,2000.00,1995.00,1995.00,7300 01/07/19,ERAA,2470.00,2550.00,2460.00,2500.00,34264100 01/07/19,ERTX,120.00,120.00,120.00,120.00,52100 01/07/19,ESSA,338.00,346.00,328.00,330.00,34040100 01/07/19,ESTI,80.00,87.00,79.00,83.00,2817200 01/07/19,ETWA,76.00,76.00,67.00,76.00,3400 01/07/19,EXCL,2020.00,2160.00,2020.00,2140.00,51722500 01/07/19,FAST,1655.00,1655.00,1650.00,1650.00,88800 01/07/19,FASW,7800.00,7800.00,7500.00,7500.00,140800 01/07/19,FILM,690.00,770.00,690.00,735.00,1373800 01/07/19,FINN,50.00,50.00,50.00,50.00,640600 01/07/19,FIRE,7075.00,7150.00,7075.00,7100.00,5547800 01/07/19,FIRE-W,4350.00,4350.00,4350.00,4350.00,0 01/07/19,FISH,4060.00,4060.00,4060.00,4060.00,0 01/07/19,FMII,650.00,650.00,650.00,650.00,0 01/07/19,FORU,100.00,107.00,100.00,107.00,2600 01/07/19,FORZ,890.00,895.00,880.00,885.00,29067000 01/07/19,FORZ-W,555.00,570.00,555.00,570.00,21700 01/07/19,FPNI,160.00,163.00,158.00,160.00,2023900 01/07/19,FREN,81.00,84.00,80.00,80.00,41838500 01/07/19,FREN-W,25.00,29.00,25.00,28.00,6238400 01/07/19,GAMA,51.00,51.00,50.00,50.00,548700 01/07/19,GDST,96.00,104.00,96.00,97.00,3244700 01/07/19,GDYR,1905.00,1905.00,1905.00,1905.00,1000 01/07/19,GEMA,328.00,334.00,318.00,320.00,698800 01/07/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 01/07/19,GGRM,84350.00,84350.00,82025.00,82750.00,640100 01/07/19,GHON,1360.00,1645.00,1330.00,1350.00,64400 01/07/19,GIAA,312.00,318.00,306.00,306.00,11115500 01/07/19,GJTL,630.00,715.00,630.00,705.00,31454500 01/07/19,GLOB,630.00,785.00,535.00,550.00,305800 01/07/19,GMCW,860.00,860.00,860.00,860.00,0 01/07/19,GMFI,226.00,230.00,218.00,220.00,17769700 01/07/19,GMTD,16000.00,16000.00,16000.00,16000.00,0 01/07/19,GOLD,492.00,540.00,490.00,496.00,37900 01/07/19,GOLL,50.00,50.00,50.00,50.00,3100 01/07/19,GOOD,1855.00,1890.00,1855.00,1875.00,82900 01/07/19,GPRA,112.00,112.00,109.00,109.00,360200 01/07/19,GREN,328.00,328.00,328.00,328.00,0 01/07/19,GSMF,93.00,93.00,93.00,93.00,300 01/07/19,GTBO,248.00,248.00,238.00,242.00,62100 01/07/19,GWSA,137.00,137.00,135.00,137.00,15500 01/07/19,GZCO,50.00,50.00,50.00,50.00,183900 01/07/19,HADE,50.00,50.00,50.00,50.00,0 01/07/19,HDFA,161.00,161.00,133.00,138.00,74300 01/07/19,HDTX,131.00,131.00,129.00,130.00,5600 01/07/19,HEAL,2700.00,2710.00,2620.00,2670.00,100100 01/07/19,HELI,117.00,123.00,116.00,123.00,479800 01/07/19,HELI-W,16.00,16.00,15.00,16.00,205400 01/07/19,HERO,835.00,840.00,835.00,840.00,11200 01/07/19,HEXA,2840.00,2870.00,2840.00,2840.00,125100 01/07/19,HITS,700.00,700.00,700.00,700.00,1500 01/07/19,HKMU,358.00,360.00,356.00,358.00,14574700 01/07/19,HMSP,4030.00,4080.00,3910.00,3910.00,19885100 01/07/19,HOKI,715.00,740.00,710.00,730.00,16080100 01/07/19,HOKI-W,605.00,620.00,605.00,620.00,16300 01/07/19,HOME,117.00,122.00,114.00,117.00,878700 01/07/19,HOTL,101.00,101.00,101.00,101.00,10200 01/07/19,HRTA,262.00,264.00,262.00,264.00,69900 01/07/19,HRUM,1595.00,1725.00,1585.00,1720.00,22370700 01/07/19,IATA,50.00,50.00,50.00,50.00,1000 01/07/19,IBFN,250.00,250.00,250.00,250.00,0 01/07/19,IBFN-W,35.00,38.00,32.00,32.00,73000 01/07/19,IBST,8650.00,8650.00,8650.00,8650.00,0 01/07/19,ICBP,10700.00,10775.00,10225.00,10350.00,5581500 01/07/19,ICON,109.00,109.00,96.00,103.00,113400 01/07/19,IDPR,825.00,825.00,825.00,825.00,700 01/07/19,IGAR,380.00,386.00,380.00,386.00,57300 01/07/19,IIKP,210.00,218.00,208.00,210.00,377750800 01/07/19,IKAI,192.00,195.00,181.00,190.00,150942600 01/07/19,IKBI,258.00,258.00,258.00,258.00,1200 01/07/19,IMAS,2140.00,2190.00,2130.00,2130.00,1773100 01/07/19,IMJS,645.00,660.00,640.00,640.00,188200 01/07/19,IMPC,945.00,950.00,945.00,950.00,133100 01/07/19,INAF,5150.00,5300.00,5125.00,5150.00,22500 01/07/19,INAI,410.00,410.00,410.00,410.00,8700 01/07/19,INCF,216.00,270.00,216.00,248.00,193500 01/07/19,INCI,520.00,545.00,520.00,545.00,88100 01/07/19,INCO,3250.00,3320.00,3210.00,3260.00,20850300 01/07/19,INDF,7500.00,7650.00,7400.00,7425.00,8385000 01/07/19,INDR,6125.00,6200.00,6000.00,6050.00,95500 01/07/19,INDS,2250.00,2300.00,2200.00,2230.00,58500 01/07/19,INDX,78.00,79.00,77.00,77.00,247400 01/07/19,INDY,1840.00,1970.00,1840.00,1950.00,53798000 01/07/19,INKP,11400.00,11500.00,11150.00,11150.00,4473800 01/07/19,INPC,64.00,66.00,64.00,65.00,1676400 01/07/19,INPC-W,8.00,9.00,7.00,8.00,4734100 01/07/19,INPP,600.00,630.00,550.00,550.00,5100 01/07/19,INPS,2040.00,2040.00,2000.00,2000.00,226000 01/07/19,INRU,540.00,540.00,540.00,540.00,0 01/07/19,INTA,480.00,480.00,474.00,480.00,690800 01/07/19,INTA-W,236.00,236.00,236.00,236.00,2000 01/07/19,INTD,180.00,185.00,160.00,174.00,262200 01/07/19,INTP,18500.00,18650.00,18025.00,18025.00,1396300 01/07/19,IPCC,1595.00,1595.00,1550.00,1565.00,5300 01/07/19,IPCM,400.00,400.00,398.00,398.00,318200 01/07/19,IPOL,89.00,90.00,89.00,89.00,15000 01/07/19,ISAT,1745.00,1805.00,1740.00,1765.00,5718800 01/07/19,ISSP,85.00,92.00,85.00,87.00,36198500 01/07/19,ITMA,795.00,795.00,780.00,780.00,3800 01/07/19,ITMG,21825.00,22125.00,20825.00,20850.00,3383600 01/07/19,ITTG,82.00,82.00,82.00,82.00,0 01/07/19,JAWA,157.00,157.00,141.00,142.00,16000 01/07/19,JECC,6650.00,6650.00,6650.00,6650.00,0 01/07/19,JGLE,50.00,50.00,50.00,50.00,3500 01/07/19,JIHD,488.00,488.00,460.00,472.00,50000 01/07/19,JKON,374.00,376.00,374.00,376.00,2800 01/07/19,JKSW,62.00,63.00,57.00,61.00,63100 01/07/19,JMAS,910.00,910.00,910.00,910.00,300 01/07/19,JPFA,2220.00,2270.00,2200.00,2250.00,12614600 01/07/19,JRPT,690.00,690.00,680.00,685.00,1848200 01/07/19,JSKY,940.00,940.00,925.00,925.00,862100 01/07/19,JSMR,4840.00,4860.00,4750.00,4810.00,7448100 01/07/19,JSPT,1050.00,1050.00,1050.00,1050.00,0 01/07/19,JTPE,498.00,525.00,496.00,520.00,16873200 01/07/19,KAEF,2510.00,2560.00,2480.00,2500.00,713800 01/07/19,KARW,84.00,84.00,82.00,84.00,20300 01/07/19,KBLI,310.00,316.00,308.00,310.00,5147400 01/07/19,KBLM,238.00,248.00,234.00,242.00,74200 01/07/19,KBLV,665.00,700.00,665.00,700.00,32600 01/07/19,KBRI,50.00,50.00,50.00,50.00,233000 01/07/19,KDSI,955.00,960.00,955.00,960.00,94700 01/07/19,KIAS,100.00,100.00,100.00,100.00,0 01/07/19,KICI,300.00,300.00,300.00,300.00,0 01/07/19,KIJA,260.00,272.00,260.00,262.00,1622700 01/07/19,KINO,2850.00,2860.00,2710.00,2800.00,1864200 01/07/19,KIOS,2570.00,2580.00,2560.00,2570.00,206300 01/07/19,KIOS-W,2200.00,2200.00,2200.00,2200.00,4100 01/07/19,KKGI,344.00,352.00,340.00,352.00,55500 01/07/19,KLBF,1580.00,1610.00,1580.00,1595.00,28281300 01/07/19,KMTR,264.00,270.00,260.00,266.00,131500 01/07/19,KOBX,166.00,168.00,165.00,167.00,583600 01/07/19,KOIN,232.00,232.00,232.00,232.00,0 01/07/19,KONI,580.00,580.00,420.00,530.00,36000 01/07/19,KOPI,730.00,735.00,730.00,730.00,48500 01/07/19,KPAL,300.00,314.00,300.00,314.00,228300 01/07/19,KPAL-W,145.00,146.00,145.00,146.00,11200 01/07/19,KPAS,410.00,416.00,360.00,366.00,117852200 01/07/19,KPAS-W,69.00,70.00,66.00,67.00,1281200 01/07/19,KPIG,136.00,136.00,133.00,134.00,158800 01/07/19,KRAH,2470.00,2480.00,2470.00,2480.00,14600 01/07/19,KRAS,416.00,446.00,414.00,446.00,47585400 01/07/19,KREN,640.00,655.00,635.00,635.00,129653000 01/07/19,LAND,950.00,950.00,900.00,900.00,58700 01/07/19,LAPD,50.00,50.00,50.00,50.00,800 01/07/19,LCGP,131.00,132.00,126.00,129.00,765600 01/07/19,LCKM,296.00,298.00,278.00,298.00,6300 01/07/19,LEAD,50.00,50.00,50.00,50.00,1299700 01/07/19,LINK,4660.00,4680.00,4590.00,4590.00,118900 01/07/19,LION,605.00,605.00,605.00,605.00,1000 01/07/19,LMAS,60.00,61.00,60.00,61.00,111900 01/07/19,LMPI,134.00,144.00,134.00,144.00,700 01/07/19,LMSH,580.00,580.00,565.00,565.00,300 01/07/19,LPCK,1610.00,1655.00,1610.00,1620.00,399700 01/07/19,LPGI,4300.00,4300.00,4300.00,4300.00,0 01/07/19,LPIN,975.00,975.00,975.00,975.00,0 01/07/19,LPKR,266.00,272.00,266.00,270.00,11055500 01/07/19,LPLI,104.00,126.00,98.00,119.00,36800 01/07/19,LPPF,5825.00,5850.00,5675.00,5775.00,2426500 01/07/19,LPPS,104.00,105.00,100.00,101.00,82700 01/07/19,LRNA,108.00,108.00,101.00,105.00,2000 01/07/19,LRNA-W,13.00,13.00,12.00,13.00,43900 01/07/19,LSIP,1320.00,1390.00,1320.00,1375.00,16232900 01/07/19,LTLS,575.00,600.00,575.00,590.00,228800 01/07/19,LUCK,700.00,710.00,700.00,700.00,90600 01/07/19,MABA,196.00,200.00,196.00,196.00,991686400 01/07/19,MAGP,50.00,50.00,50.00,50.00,651000 01/07/19,MAIN,1500.00,1530.00,1470.00,1515.00,7722200 01/07/19,MAMI,126.00,128.00,125.00,126.00,68910300 01/07/19,MAMIP,600.00,600.00,600.00,600.00,0 01/07/19,MAPA,3680.00,4100.00,3680.00,4000.00,57800 01/07/19,MAPB,1785.00,1810.00,1780.00,1810.00,3600 01/07/19,MAPI,810.00,820.00,800.00,815.00,8009100 01/07/19,MARI,256.00,256.00,252.00,256.00,12422100 01/07/19,MARK,1990.00,1990.00,1980.00,1985.00,210600 01/07/19,MASA,710.00,725.00,705.00,715.00,4956300 01/07/19,MAYA,7025.00,7025.00,7025.00,7025.00,0 01/07/19,MBAP,2950.00,2990.00,2930.00,2940.00,119800 01/07/19,MBSS,520.00,530.00,515.00,520.00,5470000 01/07/19,MBTO,119.00,121.00,111.00,121.00,1400 01/07/19,MCAS,3000.00,3020.00,3000.00,3000.00,1988800 01/07/19,MCOR,145.00,146.00,142.00,145.00,1746100 01/07/19,MDIA,137.00,137.00,125.00,128.00,4020700 01/07/19,MDKA,3240.00,3400.00,3230.00,3300.00,197400 01/07/19,MDKI,270.00,274.00,252.00,264.00,73600 01/07/19,MDLN,232.00,236.00,228.00,234.00,1105400 01/07/19,MDRN,50.00,50.00,50.00,50.00,100 01/07/19,MEDC,785.00,810.00,770.00,810.00,70662100 01/07/19,MEDC-W,169.00,185.00,166.00,185.00,4463200 01/07/19,MEGA,4900.00,4900.00,4900.00,4900.00,0 01/07/19,MERK,4060.00,4140.00,4000.00,4020.00,436500 01/07/19,META,230.00,230.00,224.00,228.00,950800 01/07/19,MFIN,935.00,945.00,905.00,945.00,64600 01/07/19,MFMI,760.00,790.00,710.00,790.00,7100 01/07/19,MGNA,50.00,50.00,50.00,50.00,5200 01/07/19,MGRO,895.00,915.00,825.00,895.00,10714900 01/07/19,MICE,390.00,396.00,370.00,370.00,1466200 01/07/19,MIDI,1020.00,1020.00,1020.00,1020.00,0 01/07/19,MIKA,1605.00,1645.00,1605.00,1630.00,1245000 01/07/19,MINA,780.00,795.00,750.00,795.00,1876000 01/07/19,MIRA,50.00,50.00,50.00,50.00,0 01/07/19,MITI,50.00,52.00,50.00,50.00,7540800 01/07/19,MKNT,190.00,193.00,187.00,190.00,649300 01/07/19,MKPI,19950.00,19950.00,19450.00,19450.00,700 01/07/19,MLBI,16500.00,16500.00,16000.00,16000.00,1000 01/07/19,MLIA,1175.00,1180.00,1175.00,1175.00,533000 01/07/19,MLPL,77.00,79.00,76.00,76.00,4498000 01/07/19,MLPT,890.00,900.00,785.00,900.00,2700 01/07/19,MMLP,520.00,525.00,520.00,525.00,10500 01/07/19,MNCN,730.00,775.00,725.00,750.00,47103800 01/07/19,MOLI,1070.00,1085.00,1070.00,1075.00,54200 01/07/19,MPMX,905.00,915.00,900.00,905.00,6239100 01/07/19,MPOW,107.00,111.00,105.00,107.00,32000 01/07/19,MPPA,165.00,166.00,161.00,162.00,1746800 01/07/19,MPRO,780.00,800.00,775.00,795.00,309400 01/07/19,MRAT,188.00,188.00,128.00,180.00,6600 01/07/19,MREI,5600.00,5800.00,5600.00,5800.00,1100 01/07/19,MSIN,312.00,316.00,310.00,314.00,133900 01/07/19,MSKY,770.00,780.00,770.00,775.00,2042000 01/07/19,MTDL,805.00,815.00,775.00,805.00,1342300 01/07/19,MTFN,50.00,50.00,50.00,50.00,0 01/07/19,MTLA,428.00,430.00,428.00,428.00,80000 01/07/19,MTRA,366.00,366.00,348.00,356.00,130800 01/07/19,MTSM,230.00,230.00,226.00,228.00,500 01/07/19,MTWI,64.00,64.00,61.00,61.00,185800 01/07/19,MYOH,1190.00,1195.00,1145.00,1195.00,562800 01/07/19,MYOR,2650.00,2730.00,2640.00,2710.00,1673900 01/07/19,MYRX,111.00,112.00,110.00,111.00,380055000 01/07/19,MYRXP,50.00,50.00,50.00,50.00,1200 01/07/19,MYTX,111.00,111.00,102.00,103.00,75500 01/07/19,NAGA,240.00,256.00,230.00,244.00,1120900 01/07/19,NASA,615.00,615.00,610.00,610.00,6000 01/07/19,NASA-W,520.00,570.00,520.00,570.00,4100 01/07/19,NELY,135.00,138.00,130.00,131.00,62400 01/07/19,NFCX,2080.00,2080.00,2030.00,2030.00,1908300 01/07/19,NICK,150.00,154.00,150.00,153.00,1200 01/07/19,NIKL,3370.00,3450.00,3330.00,3360.00,222500 01/07/19,NIPS,364.00,388.00,364.00,384.00,5200 01/07/19,NIRO,90.00,91.00,90.00,90.00,193900 01/07/19,NISP,885.00,895.00,870.00,885.00,71100 01/07/19,NOBU,820.00,1000.00,820.00,1000.00,10700 01/07/19,NRCA,392.00,396.00,392.00,394.00,143100 01/07/19,NUSA,107.00,113.00,106.00,109.00,33123800 01/07/19,NUSA-W,62.00,84.00,60.00,77.00,50053300 01/07/19,OASA,370.00,370.00,356.00,356.00,7100 01/07/19,OCAP,426.00,426.00,258.00,258.00,1000 01/07/19,OKAS,170.00,170.00,166.00,170.00,83600 01/07/19,OMRE,1790.00,1790.00,1790.00,1790.00,100 01/07/19,PADI,800.00,810.00,800.00,805.00,29100 01/07/19,PALM,264.00,264.00,258.00,260.00,15500 01/07/19,PANI,172.00,179.00,165.00,168.00,570600 01/07/19,PANR,380.00,386.00,380.00,386.00,1131800 01/07/19,PANS,1400.00,1400.00,1370.00,1395.00,22500 01/07/19,PBID,1130.00,1135.00,1090.00,1130.00,228300 01/07/19,PBRX,540.00,540.00,540.00,540.00,24800 01/07/19,PBSA,650.00,690.00,635.00,640.00,2800 01/07/19,PCAR,4970.00,4970.00,4910.00,4910.00,437400 01/07/19,PDES,1540.00,1540.00,1540.00,1540.00,1100 01/07/19,PEGE,177.00,177.00,176.00,177.00,67400 01/07/19,PEHA,2680.00,2700.00,2600.00,2610.00,73800 01/07/19,PGAS,2240.00,2280.00,2210.00,2270.00,119522900 01/07/19,PGLI,212.00,226.00,210.00,218.00,26000 01/07/19,PICO,264.00,264.00,242.00,258.00,300 01/07/19,PJAA,1240.00,1240.00,1240.00,1240.00,300 01/07/19,PKPK,111.00,117.00,107.00,108.00,3620800 01/07/19,PLAS,50.00,50.00,50.00,50.00,0 01/07/19,PLIN,3500.00,3500.00,3500.00,3500.00,2000 01/07/19,PNBN,1100.00,1110.00,1040.00,1045.00,13230900 01/07/19,PNBS,50.00,51.00,50.00,50.00,17496600 01/07/19,PNIN,1055.00,1090.00,1045.00,1050.00,121900 01/07/19,PNLF,266.00,268.00,262.00,264.00,19419300 01/07/19,PNSE,660.00,660.00,660.00,660.00,100 01/07/19,POLA,1810.00,1900.00,1725.00,1810.00,25000 01/07/19,POLA-W,900.00,900.00,900.00,900.00,200 01/07/19,POLL,1640.00,1765.00,1620.00,1620.00,347300 01/07/19,POLY,151.00,154.00,150.00,153.00,4038200 01/07/19,POOL,4890.00,4920.00,4880.00,4890.00,39145000 01/07/19,POOL-W,4010.00,4010.00,4010.00,4010.00,0 01/07/19,PORT,550.00,550.00,550.00,550.00,100 01/07/19,POWR,875.00,900.00,870.00,875.00,1094900 01/07/19,PPRE,332.00,340.00,330.00,336.00,940800 01/07/19,PPRO,125.00,128.00,125.00,127.00,62981100 01/07/19,PRAS,183.00,183.00,183.00,183.00,0 01/07/19,PRDA,2310.00,2310.00,2260.00,2290.00,114100 01/07/19,PRIM,600.00,600.00,585.00,590.00,25700 01/07/19,PRIM-W,170.00,170.00,90.00,113.00,787000 01/07/19,PSAB,218.00,220.00,210.00,212.00,3920000 01/07/19,PSDN,206.00,260.00,200.00,260.00,220700 01/07/19,PSKT,50.00,50.00,50.00,50.00,600 01/07/19,PSKT-W,25.00,25.00,25.00,25.00,0 01/07/19,PSSI,158.00,163.00,157.00,162.00,2654400 01/07/19,PTBA,4410.00,4450.00,4360.00,4400.00,18429000 01/07/19,PTIS,318.00,318.00,318.00,318.00,300 01/07/19,PTPP,2000.00,2110.00,1990.00,2100.00,71317000 01/07/19,PTRO,1850.00,1910.00,1840.00,1900.00,2848300 01/07/19,PTSN,2040.00,2040.00,1530.00,1610.00,7048800 01/07/19,PTSP,7300.00,7300.00,7300.00,7300.00,0 01/07/19,PUDP,402.00,402.00,402.00,402.00,1500 01/07/19,PWON,650.00,680.00,650.00,660.00,29735200 01/07/19,PYFA,184.00,184.00,179.00,179.00,400 01/07/19,PZZA,905.00,930.00,900.00,905.00,408800 01/07/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 01/07/19,R-LQ45X,1051.00,1052.00,1051.00,1052.00,169500 01/07/19,RAJA,346.00,368.00,346.00,352.00,838200 01/07/19,RALS,1430.00,1475.00,1430.00,1460.00,2263300 01/07/19,RANC,310.00,310.00,310.00,310.00,13500 01/07/19,RBMS,107.00,107.00,102.00,102.00,7653500 01/07/19,RDTX,5400.00,5400.00,5400.00,5400.00,300 01/07/19,RELI,208.00,266.00,208.00,266.00,263600 01/07/19,RICY,166.00,167.00,160.00,165.00,2600 01/07/19,RIGS,187.00,206.00,187.00,195.00,1541600 01/07/19,RIMO,137.00,142.00,136.00,138.00,185817200 01/07/19,RISE,500.00,510.00,496.00,500.00,2028400 01/07/19,RMBA,326.00,326.00,314.00,320.00,10500 01/07/19,RODA,410.00,410.00,410.00,410.00,1000 01/07/19,ROTI,1230.00,1250.00,1200.00,1210.00,864600 01/07/19,RUIS,258.00,258.00,258.00,258.00,600 01/07/19,SAFE,198.00,264.00,195.00,250.00,121300 01/07/19,SAME,560.00,565.00,555.00,565.00,1471900 01/07/19,SAPX,720.00,720.00,720.00,720.00,100 01/07/19,SATU,117.00,118.00,115.00,116.00,2964000 01/07/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 01/07/19,SCCO,8750.00,9000.00,8750.00,8875.00,14500 01/07/19,SCMA,1875.00,1885.00,1860.00,1880.00,5173300 01/07/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 01/07/19,SDMU,50.00,50.00,50.00,50.00,1498200 01/07/19,SDPC,95.00,95.00,94.00,94.00,3100 01/07/19,SDRA,860.00,860.00,860.00,860.00,0 01/07/19,SGRO,2350.00,2360.00,2350.00,2350.00,180000 01/07/19,SHID,4300.00,4300.00,4300.00,4300.00,0 01/07/19,SHIP,850.00,850.00,840.00,840.00,1274200 01/07/19,SIAP,83.00,83.00,83.00,83.00,0 01/07/19,SIDO,855.00,865.00,855.00,855.00,1082900 01/07/19,SILO,3460.00,3500.00,3400.00,3410.00,117800 01/07/19,SIMA,143.00,165.00,138.00,163.00,2031800 01/07/19,SIMP,470.00,478.00,468.00,476.00,4118700 01/07/19,SIPD,930.00,950.00,930.00,950.00,1400 01/07/19,SKBM,600.00,650.00,600.00,650.00,300 01/07/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 01/07/19,SKRN,565.00,565.00,525.00,525.00,3378800 01/07/19,SKYB,160.00,160.00,153.00,157.00,34800 01/07/19,SMAR,4130.00,4250.00,4130.00,4250.00,600 01/07/19,SMBR,1655.00,1725.00,1655.00,1720.00,624200 01/07/19,SMCB,1980.00,1980.00,1930.00,1930.00,9145400 01/07/19,SMDM,140.00,162.00,138.00,149.00,399000 01/07/19,SMDR,316.00,326.00,310.00,316.00,3292600 01/07/19,SMGR,11500.00,11625.00,11400.00,11400.00,2905100 01/07/19,SMMA,8500.00,8600.00,8500.00,8600.00,2900 01/07/19,SMMT,222.00,230.00,185.00,191.00,3259800 01/07/19,SMRA,870.00,895.00,870.00,885.00,45887300 01/07/19,SMRU,482.00,482.00,482.00,482.00,14800 01/07/19,SMSM,1395.00,1425.00,1385.00,1425.00,3845800 01/07/19,SOCI,133.00,150.00,132.00,144.00,27259100 01/07/19,SONA,5700.00,5700.00,5700.00,5700.00,0 01/07/19,SOSS,520.00,520.00,498.00,515.00,59700 01/07/19,SOSS-W,21.00,26.00,21.00,22.00,3042900 01/07/19,SOTS,322.00,324.00,318.00,322.00,2437200 01/07/19,SOTS-W,90.00,90.00,90.00,90.00,27200 01/07/19,SPMA,244.00,244.00,242.00,242.00,10000 01/07/19,SPTO,850.00,850.00,835.00,840.00,425700 01/07/19,SQMI,250.00,250.00,240.00,240.00,192400 01/07/19,SRAJ,196.00,200.00,196.00,200.00,20100 01/07/19,SRIL,358.00,364.00,352.00,358.00,1035576100 01/07/19,SRSN,64.00,65.00,63.00,63.00,7129900 01/07/19,SRTG,3740.00,3900.00,3700.00,3900.00,37400 01/07/19,SSIA,480.00,498.00,480.00,494.00,20640000 01/07/19,SSMS,1210.00,1235.00,1205.00,1220.00,72792900 01/07/19,SSTM,410.00,420.00,372.00,420.00,27900 01/07/19,STAR,83.00,85.00,82.00,83.00,611800 01/07/19,STTP,3750.00,3750.00,3750.00,3750.00,0 01/07/19,SUGI,50.00,50.00,50.00,50.00,10000 01/07/19,SULI,104.00,106.00,102.00,102.00,1642600 01/07/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 01/07/19,SURE,2570.00,2610.00,2550.00,2600.00,115700 01/07/19,SWAT,123.00,124.00,122.00,122.00,3135400 01/07/19,TALF,392.00,410.00,310.00,398.00,5200 01/07/19,TAMU,4350.00,4380.00,4280.00,4300.00,2331200 01/07/19,TARA,890.00,900.00,885.00,885.00,43067100 01/07/19,TAXI,90.00,90.00,90.00,90.00,0 01/07/19,TBIG,3610.00,3640.00,3580.00,3590.00,1624600 01/07/19,TBLA,875.00,910.00,875.00,910.00,4809700 01/07/19,TBMS,860.00,920.00,860.00,900.00,800 01/07/19,TCID,16100.00,16100.00,16100.00,16100.00,0 01/07/19,TCPI,8925.00,8925.00,8925.00,8925.00,0 01/07/19,TDPM,290.00,290.00,274.00,284.00,19671000 01/07/19,TELE,940.00,940.00,940.00,940.00,500 01/07/19,TFCO,790.00,800.00,610.00,650.00,16700 01/07/19,TGKA,3350.00,3350.00,3350.00,3350.00,0 01/07/19,TGRA,760.00,765.00,750.00,765.00,7850400 01/07/19,TIFA,156.00,160.00,155.00,160.00,43700 01/07/19,TINS,760.00,770.00,750.00,750.00,21131700 01/07/19,TIRA,230.00,258.00,210.00,226.00,58500 01/07/19,TIRT,63.00,64.00,62.00,63.00,26000 01/07/19,TKIM,11500.00,11650.00,11250.00,11300.00,2119900 01/07/19,TLKM,3760.00,3790.00,3750.00,3770.00,83678100 01/07/19,TMAS,800.00,800.00,800.00,800.00,1200 01/07/19,TMPI,50.00,50.00,50.00,50.00,0 01/07/19,TMPO,178.00,185.00,178.00,185.00,900 01/07/19,TNCA,196.00,196.00,189.00,189.00,90200 01/07/19,TOBA,1730.00,1750.00,1675.00,1675.00,5300 01/07/19,TOPS,850.00,850.00,835.00,850.00,9290600 01/07/19,TOTL,595.00,605.00,595.00,600.00,593700 01/07/19,TOTO,360.00,388.00,360.00,376.00,488500 01/07/19,TOWR,670.00,680.00,655.00,675.00,13501300 01/07/19,TPIA,5925.00,6025.00,5875.00,5900.00,2431300 01/07/19,TPMA,250.00,250.00,224.00,228.00,44200 01/07/19,TRAM,174.00,176.00,167.00,169.00,418922600 01/07/19,TRAM-W,54.00,58.00,48.00,51.00,232000 01/07/19,TRIL,52.00,54.00,50.00,51.00,7053800 01/07/19,TRIM,127.00,127.00,124.00,124.00,300 01/07/19,TRIO,260.00,260.00,256.00,256.00,700 01/07/19,TRIS,224.00,224.00,224.00,224.00,6100 01/07/19,TRST,400.00,400.00,400.00,400.00,0 01/07/19,TRUK,128.00,131.00,127.00,130.00,3856100 01/07/19,TRUS,326.00,344.00,326.00,326.00,25100 01/07/19,TSPC,1390.00,1390.00,1385.00,1385.00,349300 01/07/19,TUGU,3330.00,3330.00,3330.00,3330.00,5000 01/07/19,TURI,1185.00,1185.00,1175.00,1175.00,297900 01/07/19,ULTJ,1220.00,1220.00,1200.00,1215.00,373600 01/07/19,UNIC,3930.00,3930.00,3900.00,3930.00,1400 01/07/19,UNIT,270.00,272.00,270.00,270.00,3500 01/07/19,UNSP,117.00,128.00,115.00,123.00,4953300 01/07/19,UNTR,29250.00,29525.00,27850.00,27975.00,8798500 01/07/19,UNVR,48000.00,49200.00,48000.00,48600.00,2039100 01/07/19,URBN,1995.00,2060.00,1970.00,1970.00,4358100 01/07/19,URBN-W,45.00,48.00,42.00,46.00,3245700 01/07/19,VICO,108.00,108.00,101.00,102.00,53200 01/07/19,VINS,96.00,100.00,96.00,100.00,33500 01/07/19,VINS-W,35.00,35.00,35.00,35.00,100 01/07/19,VIVA,130.00,139.00,130.00,139.00,10934600 01/07/19,VOKS,256.00,278.00,246.00,262.00,8292100 01/07/19,VRNA,132.00,134.00,121.00,125.00,154800 01/07/19,WAPO,83.00,86.00,83.00,86.00,175100 01/07/19,WEGE,250.00,256.00,250.00,254.00,6735000 01/07/19,WEHA,156.00,157.00,153.00,154.00,2190700 01/07/19,WICO,585.00,645.00,585.00,645.00,5600 01/07/19,WIIM,150.00,153.00,149.00,151.00,24955700 01/07/19,WIKA,1820.00,1840.00,1805.00,1825.00,31820300 01/07/19,WINS,228.00,234.00,220.00,228.00,80000 01/07/19,WOMF,318.00,320.00,312.00,314.00,342400 01/07/19,WOOD,620.00,620.00,600.00,600.00,12464200 01/07/19,WSBP,396.00,398.00,388.00,390.00,64667600 01/07/19,WSKT,1950.00,1970.00,1935.00,1940.00,72999200 01/07/19,WTON,400.00,406.00,396.00,400.00,21749700 01/07/19,XBLQ,494.00,494.00,494.00,494.00,0 01/07/19,XBNI,1082.00,1082.00,1082.00,1082.00,0 01/07/19,XCID,97.00,97.00,97.00,97.00,361300 01/07/19,XDIF,509.00,509.00,509.00,509.00,100 01/07/19,XIHD,513.00,513.00,513.00,513.00,0 01/07/19,XIIC,1144.00,1144.00,1144.00,1144.00,0 01/07/19,XIIF,690.00,690.00,688.00,688.00,5800 01/07/19,XIIT,563.00,568.00,563.00,565.00,27200 01/07/19,XIJI,714.00,722.00,714.00,722.00,19800 01/07/19,XIPI,165.00,165.00,165.00,165.00,1500 01/07/19,XISB,398.00,398.00,398.00,398.00,0 01/07/19,XISC,704.00,704.00,704.00,704.00,0 01/07/19,XISI,335.00,335.00,334.00,334.00,8000 01/07/19,XISR,396.00,397.00,390.00,390.00,28300 01/07/19,XMTS,516.00,516.00,516.00,516.00,0 01/07/19,XPDV,494.00,494.00,494.00,494.00,0 01/07/19,XPES,464.00,464.00,464.00,464.00,0 01/07/19,XPFT,540.00,540.00,540.00,540.00,0 01/07/19,XPID,538.00,538.00,538.00,538.00,0 01/07/19,XPLC,515.00,515.00,515.00,515.00,0 01/07/19,XPLQ,547.00,547.00,547.00,547.00,0 01/07/19,XPSG,443.00,443.00,443.00,443.00,0 01/07/19,XSBC,111.00,111.00,111.00,111.00,0 01/07/19,YELO,390.00,398.00,388.00,392.00,263500 01/07/19,YELO-W,34.00,36.00,33.00,35.00,346200 01/07/19,YPAS,525.00,580.00,525.00,580.00,1900 01/07/19,YULE,180.00,218.00,180.00,214.00,5600 01/07/19,ZBRA,50.00,50.00,50.00,50.00,0 01/07/19,ZINC,1610.00,1620.00,1605.00,1615.00,18749300 01/07/19,ZONE,515.00,565.00,498.00,540.00,4380600