,,,,,, 01/24/19,AALI,13350.00,13400.00,13000.00,13200.00,867500 01/24/19,ABBA,109.00,109.00,103.00,105.00,9209500 01/24/19,ABDA,3360.00,3360.00,3360.00,3360.00,0 01/24/19,ABMM,2240.00,2240.00,2240.00,2240.00,100 01/24/19,ACES,1790.00,1790.00,1780.00,1785.00,18548100 01/24/19,ACST,1535.00,1540.00,1510.00,1520.00,271900 01/24/19,ADES,915.00,930.00,910.00,925.00,16600 01/24/19,ADHI,1725.00,1740.00,1695.00,1700.00,7010100 01/24/19,ADMF,9325.00,9500.00,9300.00,9475.00,624100 01/24/19,ADMG,346.00,346.00,340.00,340.00,1628900 01/24/19,ADRO,1385.00,1405.00,1380.00,1380.00,55564000 01/24/19,AGII,640.00,675.00,640.00,655.00,2819600 01/24/19,AGRO,340.00,340.00,334.00,336.00,2992600 01/24/19,AGRS,396.00,398.00,374.00,388.00,147700 01/24/19,AHAP,67.00,69.00,65.00,69.00,240700 01/24/19,AIMS,180.00,180.00,180.00,180.00,0 01/24/19,AISA,168.00,168.00,168.00,168.00,0 01/24/19,AKKU,50.00,50.00,50.00,50.00,1100 01/24/19,AKPI,720.00,720.00,650.00,650.00,2100 01/24/19,AKRA,4520.00,4770.00,4510.00,4690.00,9337900 01/24/19,AKSI,376.00,376.00,290.00,368.00,700 01/24/19,ALDO,660.00,660.00,660.00,660.00,5500 01/24/19,ALKA,338.00,350.00,338.00,350.00,21100 01/24/19,ALMI,466.00,470.00,460.00,470.00,149100 01/24/19,ALTO,378.00,380.00,378.00,380.00,10900 01/24/19,AMAG,320.00,320.00,320.00,320.00,100 01/24/19,AMFG,4420.00,4450.00,4340.00,4450.00,60500 01/24/19,AMIN,460.00,460.00,460.00,460.00,0 01/24/19,AMRT,820.00,820.00,790.00,800.00,376600 01/24/19,ANDI,2050.00,2050.00,1950.00,2050.00,679000 01/24/19,ANJT,1170.00,1170.00,1135.00,1135.00,47600 01/24/19,ANTM,865.00,905.00,855.00,895.00,196537400 01/24/19,APEX,1130.00,1295.00,1130.00,1205.00,12800 01/24/19,APIC,515.00,525.00,515.00,525.00,5526300 01/24/19,APIC-W,446.00,446.00,446.00,446.00,0 01/24/19,APII,179.00,180.00,171.00,173.00,10600 01/24/19,APLI,85.00,90.00,84.00,85.00,78300 01/24/19,APLN,178.00,187.00,175.00,187.00,55051600 01/24/19,APOL,58.00,58.00,58.00,58.00,0 01/24/19,ARGO,825.00,825.00,825.00,825.00,0 01/24/19,ARII,895.00,910.00,875.00,910.00,27000 01/24/19,ARMY,284.00,284.00,272.00,280.00,23401400 01/24/19,ARNA,420.00,430.00,418.00,430.00,214300 01/24/19,ARTA,1020.00,1235.00,1020.00,1120.00,3300 01/24/19,ARTI,50.00,50.00,50.00,50.00,1300 01/24/19,ARTO,167.00,167.00,165.00,166.00,31500 01/24/19,ASBI,308.00,324.00,272.00,284.00,1200 01/24/19,ASDM,1060.00,1060.00,1060.00,1060.00,200 01/24/19,ASGR,1425.00,1430.00,1390.00,1410.00,265200 01/24/19,ASII,8225.00,8450.00,8225.00,8425.00,56764700 01/24/19,ASJT,282.00,292.00,282.00,292.00,13900 01/24/19,ASMI,690.00,690.00,680.00,690.00,1002200 01/24/19,ASRI,346.00,354.00,344.00,348.00,23570800 01/24/19,ASRM,2250.00,2350.00,2100.00,2350.00,7500 01/24/19,ASSA,565.00,625.00,565.00,615.00,41450700 01/24/19,ATIC,835.00,835.00,835.00,835.00,900 01/24/19,ATPK,194.00,194.00,194.00,194.00,0 01/24/19,AUTO,1640.00,1660.00,1625.00,1640.00,487200 01/24/19,BABP,50.00,53.00,50.00,50.00,16743700 01/24/19,BABP-W2,149.00,149.00,149.00,149.00,0 01/24/19,BABP-W3,10.00,10.00,10.00,10.00,0 01/24/19,BACA,280.00,280.00,280.00,280.00,4000 01/24/19,BACA-W2,100.00,100.00,100.00,100.00,0 01/24/19,BAJA,120.00,125.00,116.00,116.00,2559500 01/24/19,BALI,1500.00,1505.00,1500.00,1500.00,101500 01/24/19,BALI-W,1000.00,1000.00,1000.00,1000.00,0 01/24/19,BAPA,107.00,108.00,105.00,108.00,85000 01/24/19,BATA,565.00,565.00,550.00,560.00,26700 01/24/19,BAYU,1925.00,1925.00,1800.00,1915.00,3600 01/24/19,BBCA,27150.00,27425.00,26775.00,27300.00,21356200 01/24/19,BBHI,175.00,185.00,175.00,179.00,629400 01/24/19,BBKP,352.00,366.00,350.00,362.00,21117300 01/24/19,BBLD,464.00,464.00,376.00,376.00,700 01/24/19,BBMD,1380.00,1380.00,1380.00,1380.00,0 01/24/19,BBNI,9050.00,9075.00,8975.00,9000.00,44157900 01/24/19,BBNP,2200.00,2200.00,2200.00,2200.00,0 01/24/19,BBRI,3750.00,3810.00,3750.00,3790.00,176166500 01/24/19,BBRM,53.00,54.00,51.00,53.00,2150700 01/24/19,BBTN,2720.00,2730.00,2680.00,2680.00,27539500 01/24/19,BBYB,268.00,270.00,262.00,270.00,237200 01/24/19,BCAP,152.00,153.00,139.00,153.00,125200 01/24/19,BCIC,450.00,450.00,450.00,450.00,0 01/24/19,BCIP,91.00,108.00,90.00,100.00,85472100 01/24/19,BDMN,9125.00,9150.00,9025.00,9100.00,14781500 01/24/19,BEEF,248.00,256.00,246.00,250.00,6764200 01/24/19,BEEF-W,45.00,47.00,40.00,40.00,2559400 01/24/19,BEKS,50.00,50.00,50.00,50.00,77400 01/24/19,BELL,238.00,238.00,236.00,236.00,403800 01/24/19,BEST,268.00,276.00,262.00,274.00,24593800 01/24/19,BFIN,690.00,695.00,680.00,680.00,1528400 01/24/19,BGTG,101.00,104.00,96.00,97.00,43142900 01/24/19,BHIT,71.00,72.00,69.00,72.00,45958000 01/24/19,BIKA,260.00,260.00,260.00,260.00,0 01/24/19,BIMA,53.00,57.00,53.00,54.00,531600 01/24/19,BINA,585.00,585.00,585.00,585.00,300 01/24/19,BIPI,51.00,52.00,51.00,51.00,12598300 01/24/19,BIPP,80.00,84.00,80.00,84.00,19700 01/24/19,BIPP-W2,1.00,1.00,1.00,1.00,0 01/24/19,BIRD,2680.00,2680.00,2620.00,2650.00,321100 01/24/19,BISI,1445.00,1480.00,1425.00,1450.00,210200 01/24/19,BJBR,2240.00,2300.00,2200.00,2200.00,9955500 01/24/19,BJTM,720.00,730.00,715.00,730.00,7789000 01/24/19,BKDP,62.00,62.00,61.00,62.00,72100 01/24/19,BKSL,123.00,129.00,121.00,125.00,411134200 01/24/19,BKSL-W,32.00,35.00,31.00,33.00,5642100 01/24/19,BKSW,174.00,174.00,174.00,174.00,1300 01/24/19,BLTA,196.00,196.00,196.00,196.00,0 01/24/19,BLTZ,4980.00,4980.00,4980.00,4980.00,0 01/24/19,BMAS,320.00,320.00,320.00,320.00,1000 01/24/19,BMRI,7475.00,7500.00,7425.00,7475.00,89910700 01/24/19,BMSR,151.00,178.00,142.00,154.00,29100 01/24/19,BMTR,352.00,358.00,352.00,352.00,11177800 01/24/19,BNBA,298.00,300.00,288.00,294.00,616500 01/24/19,BNBR,50.00,50.00,50.00,50.00,358700 01/24/19,BNGA,1180.00,1180.00,1150.00,1155.00,11369000 01/24/19,BNII,234.00,246.00,232.00,244.00,4506300 01/24/19,BNLI,995.00,1065.00,965.00,1045.00,301112900 01/24/19,BOGA,665.00,670.00,665.00,670.00,4537200 01/24/19,BOGA-W,402.00,402.00,402.00,402.00,0 01/24/19,BOLT,940.00,945.00,935.00,940.00,130800 01/24/19,BORN,50.00,50.00,50.00,50.00,0 01/24/19,BOSS,2130.00,2130.00,2100.00,2130.00,1165300 01/24/19,BPFI,600.00,600.00,600.00,600.00,0 01/24/19,BPII,6500.00,6500.00,6500.00,6500.00,0 01/24/19,BPTR,78.00,84.00,78.00,81.00,87600 01/24/19,BRAM,7000.00,7000.00,6125.00,6125.00,200 01/24/19,BRIS,540.00,550.00,535.00,540.00,4693000 01/24/19,BRMS,56.00,59.00,54.00,55.00,81361000 01/24/19,BRNA,1150.00,1150.00,1150.00,1150.00,0 01/24/19,BRPT,2440.00,2440.00,2380.00,2430.00,5402300 01/24/19,BRPT-W,500.00,500.00,500.00,500.00,3000 01/24/19,BSDE,1450.00,1460.00,1395.00,1395.00,23028500 01/24/19,BSIM,550.00,550.00,530.00,550.00,1700 01/24/19,BSIM-W3,52.00,52.00,42.00,49.00,46000 01/24/19,BSSR,2450.00,2450.00,2370.00,2370.00,4600 01/24/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 01/24/19,BTEK,133.00,134.00,132.00,134.00,32122900 01/24/19,BTEL,50.00,50.00,50.00,50.00,0 01/24/19,BTON,276.00,284.00,274.00,276.00,1589700 01/24/19,BTPN,3680.00,3830.00,3680.00,3800.00,433500 01/24/19,BTPS,1945.00,1960.00,1940.00,1955.00,41108200 01/24/19,BUDI,102.00,104.00,102.00,102.00,1986000 01/24/19,BUKK,1920.00,1990.00,1920.00,1940.00,83700 01/24/19,BULL,124.00,130.00,123.00,126.00,12026400 01/24/19,BULL-W,44.00,44.00,42.00,42.00,3000 01/24/19,BULL-W2,10.00,10.00,8.00,10.00,427900 01/24/19,BUMI,182.00,190.00,177.00,179.00,567706400 01/24/19,BUVA,182.00,183.00,179.00,180.00,15134000 01/24/19,BVIC,168.00,171.00,168.00,169.00,136900 01/24/19,BWPT,194.00,197.00,188.00,191.00,67184700 01/24/19,BYAN,18900.00,18900.00,18200.00,18200.00,1000 01/24/19,CAKK,100.00,100.00,98.00,98.00,695500 01/24/19,CAKK-W,16.00,17.00,15.00,16.00,4543900 01/24/19,CAMP,386.00,388.00,380.00,388.00,2028700 01/24/19,CANI,242.00,242.00,192.00,208.00,4300 01/24/19,CARS,2580.00,2630.00,2580.00,2630.00,2102100 01/24/19,CASA,306.00,308.00,306.00,308.00,885200 01/24/19,CASA-W,126.00,126.00,126.00,126.00,2200 01/24/19,CASS,690.00,710.00,690.00,710.00,6200 01/24/19,CEKA,1200.00,1240.00,1200.00,1240.00,600 01/24/19,CENT,94.00,97.00,92.00,96.00,39113700 01/24/19,CFIN,320.00,320.00,304.00,306.00,1061700 01/24/19,CINT,274.00,300.00,272.00,290.00,18700 01/24/19,CITA,1600.00,1600.00,1600.00,1600.00,1300 01/24/19,CITY,350.00,356.00,344.00,354.00,13254900 01/24/19,CITY-W,148.00,148.00,148.00,148.00,1700 01/24/19,CKRA,76.00,76.00,76.00,76.00,0 01/24/19,CLAY,740.00,740.00,740.00,740.00,84500 01/24/19,CLEO,284.00,296.00,282.00,288.00,28519100 01/24/19,CLPI,720.00,720.00,665.00,695.00,721800 01/24/19,CMNP,1355.00,1355.00,1345.00,1345.00,20200 01/24/19,CMPP,236.00,246.00,236.00,240.00,620500 01/24/19,CNKO,50.00,50.00,50.00,50.00,275600 01/24/19,CNTB,250.00,250.00,250.00,250.00,0 01/24/19,CNTX,550.00,550.00,550.00,550.00,100 01/24/19,COWL,402.00,406.00,402.00,402.00,133100 01/24/19,CPIN,8100.00,8175.00,8050.00,8175.00,12002100 01/24/19,CPRO,50.00,50.00,50.00,50.00,6584600 01/24/19,CSAP,560.00,560.00,530.00,550.00,309000 01/24/19,CSIS,302.00,318.00,300.00,300.00,16232600 01/24/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 01/24/19,CTRA,1000.00,1010.00,980.00,990.00,53713100 01/24/19,CTTH,119.00,124.00,113.00,116.00,1636600 01/24/19,DART,314.00,340.00,280.00,330.00,11800 01/24/19,DAYA,210.00,210.00,210.00,210.00,4000 01/24/19,DEAL,710.00,800.00,690.00,755.00,116945200 01/24/19,DEAL-W,610.00,670.00,605.00,650.00,15336500 01/24/19,DEFI,1685.00,1685.00,1670.00,1670.00,1400 01/24/19,DEWA,50.00,50.00,50.00,50.00,31100 01/24/19,DFAM,835.00,850.00,825.00,830.00,665200 01/24/19,DFAM-W,670.00,670.00,670.00,670.00,30200 01/24/19,DGIK,50.00,50.00,50.00,50.00,131000 01/24/19,DIGI,1730.00,1810.00,1725.00,1780.00,25000 01/24/19,DILD,328.00,334.00,324.00,326.00,3072100 01/24/19,DIVA,2860.00,2900.00,2860.00,2880.00,2143200 01/24/19,DKFT,298.00,300.00,298.00,300.00,1000900 01/24/19,DLTA,5600.00,5600.00,5600.00,5600.00,100 01/24/19,DMAS,199.00,226.00,195.00,210.00,118673800 01/24/19,DNAR,300.00,300.00,300.00,300.00,400 01/24/19,DNET,3280.00,3280.00,3280.00,3280.00,2000 01/24/19,DOID,675.00,680.00,620.00,620.00,164275800 01/24/19,DPNS,320.00,320.00,320.00,320.00,200 01/24/19,DPUM,147.00,147.00,142.00,145.00,682500 01/24/19,DSFI,107.00,107.00,104.00,105.00,829500 01/24/19,DSNG,380.00,380.00,372.00,380.00,673100 01/24/19,DSSA,17825.00,17825.00,17825.00,17825.00,0 01/24/19,DUCK,1525.00,1555.00,1510.00,1525.00,293900 01/24/19,DUTI,4370.00,4370.00,4370.00,4370.00,0 01/24/19,DVLA,2000.00,2000.00,1980.00,1980.00,3700 01/24/19,DWGL,79.00,81.00,77.00,80.00,393500 01/24/19,DWGL-W,16.00,16.00,15.00,16.00,407300 01/24/19,DYAN,84.00,91.00,84.00,89.00,36858200 01/24/19,ECII,1125.00,1125.00,1125.00,1125.00,2000 01/24/19,EKAD,880.00,900.00,870.00,900.00,171700 01/24/19,ELSA,368.00,368.00,356.00,358.00,35536200 01/24/19,ELTY,50.00,50.00,50.00,50.00,49100 01/24/19,EMDE,252.00,252.00,252.00,252.00,30500 01/24/19,EMTK,8750.00,8750.00,8750.00,8750.00,0 01/24/19,ENRG,84.00,85.00,79.00,80.00,91665900 01/24/19,EPMT,1900.00,1950.00,1860.00,1870.00,34800 01/24/19,ERAA,2450.00,2490.00,2390.00,2390.00,22026100 01/24/19,ERTX,122.00,140.00,122.00,140.00,7200 01/24/19,ESSA,388.00,408.00,386.00,408.00,64257500 01/24/19,ESTI,88.00,93.00,86.00,92.00,1781800 01/24/19,ETWA,75.00,84.00,70.00,74.00,26700 01/24/19,EXCL,2350.00,2360.00,2310.00,2330.00,15091400 01/24/19,FAST,1650.00,1650.00,1650.00,1650.00,27400 01/24/19,FASW,7900.00,7900.00,7500.00,7750.00,159600 01/24/19,FILM,705.00,720.00,700.00,705.00,3454800 01/24/19,FINN,55.00,59.00,54.00,58.00,112323500 01/24/19,FIRE,7150.00,7200.00,7125.00,7175.00,3880000 01/24/19,FIRE-W,6300.00,6300.00,6300.00,6300.00,0 01/24/19,FISH,3690.00,3690.00,3690.00,3690.00,0 01/24/19,FMII,700.00,700.00,700.00,700.00,57200 01/24/19,FOOD,312.00,312.00,298.00,302.00,1207500 01/24/19,FORU,111.00,111.00,103.00,103.00,2500 01/24/19,FORZ,870.00,875.00,865.00,875.00,2393900 01/24/19,FORZ-W,570.00,570.00,570.00,570.00,0 01/24/19,FPNI,161.00,165.00,161.00,163.00,1819600 01/24/19,FREN,120.00,124.00,113.00,116.00,164408000 01/24/19,FREN-W,40.00,40.00,35.00,37.00,9822600 01/24/19,GAMA,50.00,51.00,50.00,51.00,525500 01/24/19,GDST,113.00,118.00,107.00,108.00,9928100 01/24/19,GDYR,2280.00,2280.00,2270.00,2270.00,1300 01/24/19,GEMA,348.00,354.00,348.00,354.00,59500 01/24/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 01/24/19,GGRM,82000.00,83300.00,82000.00,82550.00,981100 01/24/19,GHON,1300.00,1300.00,1300.00,1300.00,0 01/24/19,GIAA,356.00,370.00,342.00,358.00,72878900 01/24/19,GJTL,765.00,765.00,750.00,755.00,3171600 01/24/19,GLOB,460.00,500.00,442.00,452.00,28500 01/24/19,GMCW,860.00,860.00,860.00,860.00,0 01/24/19,GMFI,254.00,262.00,246.00,262.00,39536300 01/24/19,GMTD,17800.00,17800.00,17800.00,17800.00,0 01/24/19,GOLD,452.00,500.00,452.00,488.00,2100 01/24/19,GOLL,50.00,50.00,50.00,50.00,1000 01/24/19,GOOD,1820.00,1830.00,1815.00,1825.00,47300 01/24/19,GPRA,102.00,108.00,102.00,104.00,1664600 01/24/19,GREN,328.00,328.00,328.00,328.00,0 01/24/19,GSMF,98.00,98.00,98.00,98.00,0 01/24/19,GTBO,250.00,250.00,228.00,234.00,78500 01/24/19,GWSA,138.00,142.00,138.00,140.00,30700 01/24/19,GZCO,54.00,54.00,52.00,53.00,9282200 01/24/19,HADE,50.00,50.00,50.00,50.00,500 01/24/19,HDFA,168.00,194.00,165.00,183.00,20700 01/24/19,HDTX,125.00,164.00,124.00,134.00,26000 01/24/19,HEAL,2560.00,2590.00,2530.00,2550.00,2728700 01/24/19,HELI,124.00,129.00,123.00,124.00,205400 01/24/19,HELI-W,17.00,18.00,16.00,17.00,717000 01/24/19,HERO,815.00,835.00,810.00,835.00,5100 01/24/19,HEXA,3090.00,3140.00,3090.00,3100.00,55700 01/24/19,HITS,670.00,690.00,670.00,690.00,21300 01/24/19,HKMU,368.00,370.00,366.00,370.00,15538100 01/24/19,HMSP,3790.00,3790.00,3710.00,3710.00,23250000 01/24/19,HOKI,760.00,800.00,755.00,780.00,40473100 01/24/19,HOKI-W,620.00,620.00,620.00,620.00,10000 01/24/19,HOME,147.00,162.00,142.00,144.00,1505839800 01/24/19,HOTL,103.00,103.00,103.00,103.00,100 01/24/19,HRTA,258.00,258.00,258.00,258.00,2800 01/24/19,HRUM,1730.00,1785.00,1730.00,1755.00,4386400 01/24/19,IATA,50.00,50.00,50.00,50.00,50000 01/24/19,IBFN,278.00,278.00,254.00,254.00,5800 01/24/19,IBFN-W,31.00,50.00,31.00,38.00,38900 01/24/19,IBST,8900.00,8900.00,8900.00,8900.00,0 01/24/19,ICBP,10525.00,10875.00,10525.00,10850.00,14756500 01/24/19,ICON,108.00,108.00,98.00,98.00,18200 01/24/19,IDPR,815.00,815.00,815.00,815.00,900 01/24/19,IGAR,380.00,388.00,380.00,380.00,9500 01/24/19,IIKP,248.00,302.00,246.00,248.00,330570100 01/24/19,IKAI,206.00,210.00,206.00,206.00,21610900 01/24/19,IKBI,262.00,270.00,258.00,258.00,900 01/24/19,IMAS,3150.00,3270.00,3060.00,3160.00,6112300 01/24/19,IMJS,720.00,845.00,690.00,800.00,35860700 01/24/19,IMPC,920.00,925.00,920.00,925.00,405100 01/24/19,INAF,5000.00,5000.00,4840.00,4840.00,43300 01/24/19,INAI,446.00,446.00,446.00,446.00,2500 01/24/19,INCF,320.00,320.00,282.00,300.00,900 01/24/19,INCI,570.00,570.00,545.00,555.00,21500 01/24/19,INCO,3590.00,3650.00,3510.00,3530.00,21723700 01/24/19,INDF,7700.00,7825.00,7625.00,7775.00,13757400 01/24/19,INDR,7300.00,7500.00,7125.00,7125.00,49500 01/24/19,INDS,2220.00,2220.00,2210.00,2220.00,14600 01/24/19,INDX,83.00,85.00,80.00,82.00,610500 01/24/19,INDY,2100.00,2110.00,2030.00,2030.00,12374200 01/24/19,INKP,12475.00,12725.00,12300.00,12725.00,5572300 01/24/19,INPC,81.00,83.00,81.00,82.00,2472800 01/24/19,INPC-W,10.00,11.00,10.00,11.00,852300 01/24/19,INPP,1040.00,1040.00,1040.00,1040.00,0 01/24/19,INPS,2020.00,2030.00,2020.00,2030.00,267100 01/24/19,INRU,890.00,890.00,860.00,875.00,30500 01/24/19,INTA,486.00,490.00,484.00,490.00,13500 01/24/19,INTA-W,236.00,236.00,236.00,236.00,0 01/24/19,INTD,166.00,168.00,151.00,160.00,15700 01/24/19,INTP,20000.00,20000.00,19525.00,19900.00,989400 01/24/19,IPCC,1520.00,1530.00,1515.00,1520.00,87600 01/24/19,IPCM,400.00,400.00,398.00,400.00,242200 01/24/19,IPOL,91.00,92.00,91.00,92.00,551200 01/24/19,ISAT,2970.00,3190.00,2850.00,2880.00,48583900 01/24/19,ISSP,114.00,122.00,107.00,109.00,108987900 01/24/19,ITMA,785.00,800.00,770.00,795.00,28700 01/24/19,ITMG,22250.00,22500.00,22250.00,22300.00,1303000 01/24/19,ITTG,82.00,82.00,82.00,82.00,0 01/24/19,JAWA,136.00,140.00,136.00,140.00,1000 01/24/19,JECC,5350.00,5350.00,5350.00,5350.00,0 01/24/19,JGLE,50.00,50.00,50.00,50.00,500 01/24/19,JIHD,540.00,540.00,540.00,540.00,5800 01/24/19,JKON,380.00,380.00,358.00,372.00,1600 01/24/19,JKSW,58.00,60.00,58.00,59.00,39800 01/24/19,JMAS,850.00,900.00,850.00,900.00,800 01/24/19,JPFA,2390.00,2520.00,2370.00,2450.00,43248600 01/24/19,JRPT,645.00,660.00,640.00,640.00,3242700 01/24/19,JSKY,865.00,875.00,865.00,875.00,1226800 01/24/19,JSMR,5050.00,5050.00,4870.00,4870.00,7035600 01/24/19,JSPT,990.00,990.00,990.00,990.00,200 01/24/19,JTPE,615.00,620.00,575.00,575.00,4991400 01/24/19,KAEF,2570.00,2750.00,2530.00,2700.00,1366500 01/24/19,KARW,86.00,88.00,86.00,87.00,149300 01/24/19,KBLI,308.00,310.00,300.00,304.00,7017500 01/24/19,KBLM,250.00,250.00,240.00,248.00,173500 01/24/19,KBLV,530.00,530.00,530.00,530.00,0 01/24/19,KBRI,50.00,50.00,50.00,50.00,1900 01/24/19,KDSI,945.00,955.00,940.00,945.00,258000 01/24/19,KIAS,100.00,100.00,100.00,100.00,0 01/24/19,KICI,260.00,260.00,260.00,260.00,100 01/24/19,KIJA,260.00,262.00,258.00,260.00,5360900 01/24/19,KINO,3050.00,3100.00,3020.00,3030.00,654100 01/24/19,KIOS,1410.00,1415.00,1355.00,1400.00,7700 01/24/19,KIOS-W,1800.00,1800.00,1800.00,1800.00,0 01/24/19,KKGI,342.00,342.00,342.00,342.00,18100 01/24/19,KLBF,1615.00,1615.00,1600.00,1600.00,16844100 01/24/19,KMTR,362.00,374.00,360.00,368.00,953900 01/24/19,KOBX,175.00,189.00,175.00,182.00,208300 01/24/19,KOIN,234.00,234.00,232.00,232.00,400 01/24/19,KONI,456.00,492.00,420.00,420.00,42500 01/24/19,KOPI,740.00,740.00,740.00,740.00,50200 01/24/19,KPAL,308.00,310.00,300.00,306.00,170300 01/24/19,KPAL-W,152.00,154.00,152.00,154.00,17300 01/24/19,KPAS,174.00,176.00,172.00,176.00,12574600 01/24/19,KPAS-W,47.00,50.00,47.00,49.00,864300 01/24/19,KPIG,130.00,133.00,128.00,128.00,1555300 01/24/19,KRAH,2490.00,2500.00,2490.00,2500.00,11600 01/24/19,KRAS,480.00,482.00,468.00,478.00,16643700 01/24/19,KREN,605.00,625.00,605.00,620.00,169256400 01/24/19,LAND,890.00,940.00,850.00,910.00,870900 01/24/19,LAPD,50.00,50.00,50.00,50.00,45100 01/24/19,LCGP,136.00,136.00,130.00,133.00,1175800 01/24/19,LCKM,326.00,326.00,318.00,326.00,20600 01/24/19,LEAD,68.00,70.00,67.00,68.00,44430500 01/24/19,LINK,4440.00,4460.00,4410.00,4410.00,281600 01/24/19,LION,605.00,650.00,605.00,650.00,56600 01/24/19,LMAS,58.00,61.00,56.00,59.00,1509600 01/24/19,LMPI,140.00,149.00,140.00,149.00,6200 01/24/19,LMSH,570.00,570.00,570.00,570.00,0 01/24/19,LPCK,2210.00,2660.00,2190.00,2440.00,7248800 01/24/19,LPGI,4300.00,4300.00,4300.00,4300.00,0 01/24/19,LPIN,835.00,835.00,835.00,835.00,100 01/24/19,LPKR,292.00,308.00,288.00,290.00,104834600 01/24/19,LPLI,122.00,122.00,114.00,121.00,14200 01/24/19,LPPF,6600.00,7250.00,6475.00,6775.00,9279600 01/24/19,LPPS,107.00,109.00,105.00,106.00,1313100 01/24/19,LRNA,118.00,118.00,106.00,111.00,7700 01/24/19,LRNA-W,14.00,18.00,13.00,14.00,415300 01/24/19,LSIP,1460.00,1475.00,1440.00,1445.00,21639800 01/24/19,LTLS,570.00,590.00,570.00,570.00,1323800 01/24/19,LUCK,695.00,700.00,695.00,695.00,56800 01/24/19,MABA,160.00,160.00,149.00,151.00,1199510400 01/24/19,MAGP,50.00,50.00,50.00,50.00,1000 01/24/19,MAIN,1650.00,1720.00,1630.00,1705.00,11050000 01/24/19,MAMI,133.00,133.00,130.00,132.00,65438300 01/24/19,MAMIP,600.00,600.00,600.00,600.00,0 01/24/19,MAPA,3800.00,3990.00,3800.00,3990.00,14500 01/24/19,MAPB,1805.00,1815.00,1785.00,1815.00,6700 01/24/19,MAPI,935.00,960.00,935.00,955.00,38777200 01/24/19,MARI,248.00,250.00,246.00,250.00,6024500 01/24/19,MARK,1990.00,2000.00,1990.00,1995.00,161900 01/24/19,MASA,765.00,770.00,750.00,755.00,16246100 01/24/19,MAYA,6900.00,6900.00,6900.00,6900.00,0 01/24/19,MBAP,2980.00,3030.00,2960.00,2990.00,152100 01/24/19,MBSS,575.00,585.00,570.00,570.00,1711100 01/24/19,MBTO,134.00,144.00,134.00,144.00,162000 01/24/19,MCAS,3180.00,3260.00,3150.00,3210.00,5666100 01/24/19,MCOR,167.00,176.00,164.00,176.00,22550600 01/24/19,MDIA,135.00,144.00,131.00,140.00,550300 01/24/19,MDKA,3200.00,3200.00,3120.00,3190.00,17400 01/24/19,MDKI,260.00,260.00,250.00,256.00,33800 01/24/19,MDLN,230.00,236.00,226.00,228.00,25530300 01/24/19,MDRN,50.00,50.00,50.00,50.00,0 01/24/19,MEDC,820.00,825.00,815.00,815.00,15737600 01/24/19,MEDC-W,210.00,210.00,195.00,196.00,1127200 01/24/19,MEGA,4830.00,4830.00,4830.00,4830.00,0 01/24/19,MERK,4260.00,4300.00,4230.00,4230.00,201800 01/24/19,META,216.00,218.00,214.00,218.00,1071700 01/24/19,MFIN,960.00,960.00,930.00,935.00,106100 01/24/19,MFMI,655.00,655.00,655.00,655.00,200 01/24/19,MGNA,50.00,50.00,50.00,50.00,75400 01/24/19,MGRO,965.00,965.00,935.00,940.00,10425500 01/24/19,MICE,382.00,396.00,380.00,384.00,255600 01/24/19,MIDI,1060.00,1060.00,1060.00,1060.00,0 01/24/19,MIKA,1600.00,1605.00,1585.00,1595.00,6168200 01/24/19,MINA,695.00,770.00,670.00,700.00,3175900 01/24/19,MIRA,50.00,50.00,50.00,50.00,103600 01/24/19,MITI,52.00,56.00,51.00,53.00,5503300 01/24/19,MKNT,187.00,187.00,181.00,181.00,641300 01/24/19,MKPI,18475.00,18475.00,17000.00,17000.00,7400 01/24/19,MLBI,16000.00,16000.00,15875.00,15875.00,2900 01/24/19,MLIA,1215.00,1225.00,1210.00,1225.00,742700 01/24/19,MLPL,124.00,131.00,115.00,118.00,49734600 01/24/19,MLPT,1030.00,1030.00,1030.00,1030.00,0 01/24/19,MMLP,490.00,500.00,488.00,500.00,425400 01/24/19,MNCN,880.00,885.00,860.00,860.00,19781800 01/24/19,MOLI,1070.00,1085.00,1065.00,1085.00,120100 01/24/19,MPMX,925.00,935.00,920.00,930.00,2648500 01/24/19,MPOW,107.00,120.00,107.00,117.00,20700 01/24/19,MPPA,193.00,214.00,188.00,192.00,23399300 01/24/19,MPRO,780.00,790.00,770.00,790.00,45800 01/24/19,MRAT,185.00,185.00,163.00,168.00,9310600 01/24/19,MREI,6800.00,6800.00,6800.00,6800.00,0 01/24/19,MSIN,314.00,314.00,298.00,300.00,325300 01/24/19,MSKY,870.00,895.00,870.00,890.00,506100 01/24/19,MTDL,915.00,915.00,900.00,910.00,1335900 01/24/19,MTFN,50.00,50.00,50.00,50.00,0 01/24/19,MTLA,410.00,410.00,388.00,388.00,50100 01/24/19,MTRA,376.00,376.00,372.00,372.00,75700 01/24/19,MTSM,163.00,177.00,157.00,161.00,69300 01/24/19,MTWI,67.00,68.00,66.00,68.00,218800 01/24/19,MYOH,1150.00,1175.00,1150.00,1175.00,131700 01/24/19,MYOR,2570.00,2620.00,2560.00,2600.00,4686300 01/24/19,MYRX,111.00,111.00,109.00,110.00,489372200 01/24/19,MYRXP,50.00,50.00,50.00,50.00,0 01/24/19,MYTX,96.00,98.00,95.00,98.00,10600 01/24/19,NAGA,252.00,256.00,250.00,250.00,609800 01/24/19,NASA,610.00,610.00,610.00,610.00,23300 01/24/19,NASA-W,530.00,560.00,500.00,520.00,3300 01/24/19,NATO,274.00,342.00,262.00,342.00,13143000 01/24/19,NATO-W,100.00,179.00,92.00,159.00,11407700 01/24/19,NELY,132.00,132.00,131.00,131.00,2500 01/24/19,NFCX,2090.00,2140.00,2050.00,2080.00,301100 01/24/19,NICK,148.00,170.00,147.00,163.00,262700 01/24/19,NIKL,3290.00,3300.00,3200.00,3230.00,105700 01/24/19,NIPS,414.00,426.00,412.00,424.00,1217400 01/24/19,NIRO,90.00,90.00,90.00,90.00,1200 01/24/19,NISP,905.00,910.00,890.00,905.00,93000 01/24/19,NOBU,860.00,995.00,860.00,980.00,2400 01/24/19,NRCA,414.00,420.00,412.00,418.00,1127700 01/24/19,NUSA,110.00,112.00,107.00,108.00,21857700 01/24/19,NUSA-W,61.00,66.00,58.00,65.00,11145000 01/24/19,OASA,374.00,386.00,362.00,376.00,658800 01/24/19,OCAP,242.00,252.00,242.00,252.00,1100 01/24/19,OKAS,180.00,180.00,174.00,178.00,19900 01/24/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 01/24/19,PADI,785.00,805.00,785.00,795.00,66800 01/24/19,PALM,272.00,272.00,272.00,272.00,5400 01/24/19,PANI,169.00,174.00,168.00,169.00,82900 01/24/19,PANR,402.00,406.00,402.00,406.00,1022900 01/24/19,PANS,1400.00,1400.00,1365.00,1385.00,153700 01/24/19,PBID,1135.00,1135.00,1120.00,1135.00,209200 01/24/19,PBRX,550.00,550.00,540.00,550.00,112200 01/24/19,PBSA,700.00,710.00,645.00,645.00,68300 01/24/19,PCAR,4600.00,4600.00,4580.00,4590.00,17800 01/24/19,PDES,1450.00,1450.00,1450.00,1450.00,0 01/24/19,PEGE,179.00,179.00,179.00,179.00,400 01/24/19,PEHA,2530.00,2530.00,2520.00,2520.00,40500 01/24/19,PGAS,2470.00,2470.00,2360.00,2390.00,83597000 01/24/19,PGLI,210.00,210.00,210.00,210.00,1400 01/24/19,PICO,288.00,288.00,246.00,272.00,900 01/24/19,PJAA,1350.00,1350.00,1350.00,1350.00,100 01/24/19,PKPK,103.00,114.00,103.00,110.00,1447900 01/24/19,PLAS,50.00,50.00,50.00,50.00,0 01/24/19,PLIN,3500.00,3500.00,3500.00,3500.00,0 01/24/19,PNBN,1330.00,1385.00,1295.00,1370.00,45445200 01/24/19,PNBS,59.00,62.00,58.00,61.00,39372400 01/24/19,PNIN,1165.00,1215.00,1140.00,1170.00,3026800 01/24/19,PNLF,298.00,312.00,294.00,310.00,125919900 01/24/19,PNSE,710.00,710.00,710.00,710.00,0 01/24/19,POLA,1700.00,1700.00,1650.00,1685.00,15700 01/24/19,POLA-W,1100.00,1100.00,1100.00,1100.00,0 01/24/19,POLI,1300.00,1495.00,1255.00,1390.00,28200 01/24/19,POLL,1605.00,1605.00,1605.00,1605.00,1100 01/24/19,POLY,157.00,163.00,157.00,161.00,4518900 01/24/19,POOL,5375.00,5525.00,5350.00,5475.00,36712300 01/24/19,POOL-W,4010.00,4010.00,4010.00,4010.00,0 01/24/19,PORT,550.00,550.00,550.00,550.00,0 01/24/19,POWR,845.00,850.00,835.00,840.00,2202600 01/24/19,PPRE,350.00,354.00,344.00,350.00,2016200 01/24/19,PPRO,147.00,157.00,147.00,155.00,246935000 01/24/19,PRAS,195.00,195.00,194.00,194.00,29200 01/24/19,PRDA,2330.00,2340.00,2280.00,2310.00,68700 01/24/19,PRIM,505.00,505.00,496.00,500.00,42000 01/24/19,PRIM-W,49.00,55.00,49.00,49.00,179100 01/24/19,PSAB,206.00,208.00,204.00,206.00,806400 01/24/19,PSDN,256.00,276.00,250.00,276.00,9400 01/24/19,PSKT,50.00,50.00,50.00,50.00,300 01/24/19,PSKT-W,25.00,25.00,25.00,25.00,0 01/24/19,PSSI,169.00,171.00,165.00,167.00,2103900 01/24/19,PTBA,4390.00,4420.00,4350.00,4390.00,9429000 01/24/19,PTIS,262.00,274.00,262.00,272.00,600 01/24/19,PTPP,2280.00,2350.00,2270.00,2280.00,21693900 01/24/19,PTRO,1985.00,2020.00,1970.00,1970.00,459800 01/24/19,PTSN,1620.00,1630.00,1565.00,1570.00,1663200 01/24/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 01/24/19,PUDP,456.00,456.00,456.00,456.00,0 01/24/19,PWON,695.00,715.00,690.00,705.00,65607800 01/24/19,PYFA,174.00,180.00,170.00,180.00,4900 01/24/19,PZZA,1055.00,1060.00,995.00,1005.00,917400 01/24/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 01/24/19,R-LQ45X,1075.00,1075.00,1063.00,1064.00,9800 01/24/19,RAJA,370.00,428.00,368.00,408.00,19654300 01/24/19,RALS,1605.00,1680.00,1605.00,1620.00,5956900 01/24/19,RANC,352.00,352.00,352.00,352.00,1000 01/24/19,RBMS,112.00,115.00,108.00,109.00,8581500 01/24/19,RDTX,5525.00,5550.00,5500.00,5550.00,5000 01/24/19,RELI,218.00,220.00,206.00,220.00,10800 01/24/19,RICY,170.00,178.00,170.00,178.00,2007100 01/24/19,RIGS,214.00,236.00,210.00,226.00,3889600 01/24/19,RIMO,136.00,146.00,135.00,142.00,601097100 01/24/19,RISE,515.00,520.00,505.00,515.00,1754500 01/24/19,RMBA,314.00,314.00,314.00,314.00,29600 01/24/19,RODA,444.00,444.00,428.00,428.00,200 01/24/19,ROTI,1230.00,1240.00,1190.00,1205.00,471700 01/24/19,RUIS,238.00,242.00,238.00,242.00,1000 01/24/19,SAFE,186.00,222.00,176.00,218.00,700 01/24/19,SAME,555.00,565.00,550.00,555.00,1270600 01/24/19,SAPX,540.00,650.00,540.00,630.00,6000 01/24/19,SATU,119.00,121.00,117.00,121.00,993500 01/24/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 01/24/19,SCCO,8975.00,8975.00,8975.00,8975.00,1000 01/24/19,SCMA,1990.00,2000.00,1970.00,1980.00,8432200 01/24/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 01/24/19,SDMU,56.00,60.00,51.00,54.00,12428000 01/24/19,SDPC,96.00,100.00,96.00,98.00,10100 01/24/19,SDRA,850.00,850.00,850.00,850.00,0 01/24/19,SGRO,2400.00,2400.00,2400.00,2400.00,0 01/24/19,SHID,4490.00,4590.00,4290.00,4590.00,9000 01/24/19,SHIP,840.00,840.00,830.00,835.00,1096300 01/24/19,SIAP,83.00,83.00,83.00,83.00,0 01/24/19,SIDO,800.00,825.00,775.00,815.00,8661500 01/24/19,SILO,3320.00,3400.00,3310.00,3310.00,456500 01/24/19,SIMA,308.00,332.00,270.00,270.00,149900 01/24/19,SIMP,515.00,520.00,505.00,510.00,7277100 01/24/19,SIPD,1000.00,1000.00,1000.00,1000.00,0 01/24/19,SKBM,500.00,500.00,470.00,498.00,10100 01/24/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 01/24/19,SKRN,496.00,510.00,492.00,510.00,3254100 01/24/19,SKYB,150.00,152.00,148.00,152.00,56800 01/24/19,SMAR,4130.00,4130.00,4130.00,4130.00,0 01/24/19,SMBR,1610.00,1610.00,1590.00,1590.00,347200 01/24/19,SMCB,1860.00,1915.00,1850.00,1900.00,22616400 01/24/19,SMDM,150.00,166.00,150.00,165.00,80100 01/24/19,SMDR,340.00,344.00,338.00,340.00,1238500 01/24/19,SMGR,13000.00,13250.00,12900.00,13200.00,9803500 01/24/19,SMMA,8600.00,8600.00,8600.00,8600.00,0 01/24/19,SMMT,185.00,185.00,170.00,178.00,580700 01/24/19,SMRA,1030.00,1070.00,1015.00,1030.00,43879400 01/24/19,SMRU,474.00,474.00,474.00,474.00,12000 01/24/19,SMSM,1480.00,1490.00,1455.00,1460.00,3246100 01/24/19,SOCI,166.00,170.00,164.00,164.00,17036200 01/24/19,SONA,5700.00,5700.00,5700.00,5700.00,0 01/24/19,SOSS,468.00,468.00,458.00,458.00,13800 01/24/19,SOSS-W,27.00,27.00,23.00,24.00,1135300 01/24/19,SOTS,346.00,354.00,346.00,352.00,4371600 01/24/19,SOTS-W,58.00,80.00,58.00,63.00,34900 01/24/19,SPMA,260.00,260.00,260.00,260.00,28200 01/24/19,SPTO,790.00,855.00,790.00,835.00,9887500 01/24/19,SQMI,310.00,320.00,278.00,290.00,6124500 01/24/19,SRAJ,220.00,220.00,216.00,216.00,500 01/24/19,SRIL,338.00,342.00,338.00,338.00,47481700 01/24/19,SRSN,65.00,65.00,63.00,64.00,1246900 01/24/19,SRTG,3950.00,3950.00,3860.00,3860.00,400 01/24/19,SSIA,510.00,510.00,496.00,498.00,32292100 01/24/19,SSMS,1200.00,1215.00,1195.00,1195.00,81908200 01/24/19,SSTM,388.00,400.00,314.00,372.00,9500 01/24/19,STAR,85.00,85.00,81.00,81.00,2611000 01/24/19,STTP,3300.00,3300.00,3200.00,3200.00,200 01/24/19,SUGI,50.00,50.00,50.00,50.00,200 01/24/19,SULI,102.00,103.00,100.00,102.00,1928900 01/24/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 01/24/19,SURE,2600.00,2600.00,2550.00,2600.00,43800 01/24/19,SWAT,123.00,143.00,122.00,132.00,61973300 01/24/19,TALF,338.00,338.00,338.00,338.00,0 01/24/19,TAMU,4430.00,4460.00,4430.00,4430.00,3388500 01/24/19,TARA,880.00,895.00,880.00,880.00,45274700 01/24/19,TAXI,90.00,90.00,90.00,90.00,0 01/24/19,TBIG,4800.00,4840.00,4700.00,4770.00,1538600 01/24/19,TBLA,900.00,920.00,895.00,900.00,8107900 01/24/19,TBMS,940.00,950.00,940.00,950.00,19300 01/24/19,TCID,16000.00,16750.00,16000.00,16750.00,4200 01/24/19,TCPI,8925.00,8925.00,8925.00,8925.00,0 01/24/19,TDPM,294.00,294.00,288.00,292.00,19363100 01/24/19,TELE,900.00,915.00,850.00,860.00,287600 01/24/19,TFCO,720.00,720.00,625.00,710.00,400 01/24/19,TGKA,3200.00,3300.00,3200.00,3300.00,200 01/24/19,TGRA,795.00,800.00,775.00,795.00,28990300 01/24/19,TIFA,168.00,172.00,165.00,166.00,85600 01/24/19,TINS,945.00,1135.00,945.00,1100.00,152391400 01/24/19,TIRA,258.00,300.00,256.00,288.00,33400 01/24/19,TIRT,76.00,88.00,73.00,85.00,704700 01/24/19,TKIM,12900.00,13150.00,12850.00,13075.00,5713900 01/24/19,TLKM,3900.00,3910.00,3830.00,3860.00,118836500 01/24/19,TMAS,770.00,770.00,770.00,770.00,0 01/24/19,TMPI,50.00,50.00,50.00,50.00,0 01/24/19,TMPO,174.00,174.00,174.00,174.00,0 01/24/19,TNCA,266.00,266.00,238.00,264.00,71600 01/24/19,TOBA,1595.00,1595.00,1550.00,1595.00,5100 01/24/19,TOPS,820.00,845.00,805.00,805.00,33365900 01/24/19,TOTL,580.00,580.00,575.00,575.00,179500 01/24/19,TOTO,362.00,378.00,362.00,374.00,64400 01/24/19,TOWR,750.00,760.00,740.00,755.00,116309600 01/24/19,TPIA,5600.00,5600.00,5400.00,5500.00,1813800 01/24/19,TPMA,250.00,250.00,244.00,244.00,400 01/24/19,TRAM,196.00,214.00,193.00,212.00,625712400 01/24/19,TRAM-W,67.00,82.00,64.00,80.00,3283200 01/24/19,TRIL,54.00,55.00,53.00,54.00,284200 01/24/19,TRIM,126.00,128.00,126.00,128.00,5200 01/24/19,TRIO,250.00,250.00,250.00,250.00,0 01/24/19,TRIS,222.00,224.00,218.00,218.00,13100 01/24/19,TRST,400.00,400.00,400.00,400.00,0 01/24/19,TRUK,126.00,133.00,126.00,129.00,5187900 01/24/19,TRUS,388.00,430.00,380.00,420.00,16700 01/24/19,TSPC,1580.00,1610.00,1565.00,1570.00,2673500 01/24/19,TUGU,3320.00,3320.00,3320.00,3320.00,5000 01/24/19,TURI,1175.00,1175.00,1175.00,1175.00,19000 01/24/19,ULTJ,1215.00,1220.00,1210.00,1215.00,1234900 01/24/19,UNIC,4630.00,4830.00,4630.00,4750.00,15700 01/24/19,UNIT,246.00,246.00,246.00,246.00,30500 01/24/19,UNSP,126.00,130.00,124.00,124.00,1738800 01/24/19,UNTR,26600.00,26975.00,26600.00,26625.00,7398500 01/24/19,UNVR,48950.00,49075.00,48825.00,49075.00,1729100 01/24/19,URBN,1930.00,1950.00,1915.00,1915.00,1082800 01/24/19,URBN-W,40.00,40.00,38.00,38.00,407300 01/24/19,VICO,102.00,102.00,100.00,101.00,270900 01/24/19,VINS,102.00,107.00,97.00,99.00,72700 01/24/19,VINS-W,33.00,33.00,27.00,27.00,4300 01/24/19,VIVA,152.00,159.00,150.00,159.00,27010900 01/24/19,VOKS,288.00,292.00,284.00,284.00,5265100 01/24/19,VRNA,140.00,140.00,126.00,128.00,153600 01/24/19,WAPO,83.00,88.00,83.00,87.00,18800 01/24/19,WEGE,284.00,288.00,280.00,282.00,10498800 01/24/19,WEHA,150.00,150.00,148.00,149.00,1140500 01/24/19,WICO,630.00,630.00,630.00,630.00,0 01/24/19,WIIM,238.00,240.00,220.00,230.00,23009100 01/24/19,WIKA,1895.00,1915.00,1870.00,1880.00,26145600 01/24/19,WINS,220.00,220.00,216.00,216.00,229700 01/24/19,WOMF,358.00,360.00,348.00,358.00,363600 01/24/19,WOOD,610.00,615.00,600.00,600.00,13532800 01/24/19,WSBP,396.00,396.00,390.00,392.00,46005000 01/24/19,WSKT,1990.00,2020.00,1970.00,1975.00,59633300 01/24/19,WTON,402.00,412.00,400.00,400.00,27095400 01/24/19,XBLQ,510.00,510.00,510.00,510.00,0 01/24/19,XBNI,1143.00,1143.00,1143.00,1143.00,0 01/24/19,XCID,81.00,82.00,80.00,82.00,30400 01/24/19,XDIF,511.00,511.00,511.00,511.00,0 01/24/19,XIHD,532.00,532.00,532.00,532.00,0 01/24/19,XIIC,1205.00,1205.00,1205.00,1205.00,500 01/24/19,XIIF,710.00,710.00,710.00,710.00,300 01/24/19,XIIT,573.00,573.00,573.00,573.00,10000 01/24/19,XIJI,747.00,747.00,747.00,747.00,400 01/24/19,XIPI,170.00,170.00,170.00,170.00,500 01/24/19,XISB,398.00,398.00,398.00,398.00,0 01/24/19,XISC,767.00,767.00,767.00,767.00,500 01/24/19,XISI,350.00,350.00,350.00,350.00,1100 01/24/19,XISR,404.00,404.00,404.00,404.00,0 01/24/19,XMTS,516.00,516.00,516.00,516.00,0 01/24/19,XPDV,525.00,525.00,525.00,525.00,0 01/24/19,XPES,481.00,481.00,472.00,472.00,400 01/24/19,XPFT,540.00,540.00,540.00,540.00,0 01/24/19,XPID,560.00,560.00,560.00,560.00,0 01/24/19,XPLC,534.00,534.00,534.00,534.00,0 01/24/19,XPLQ,557.00,557.00,557.00,557.00,0 01/24/19,XPSG,468.00,468.00,468.00,468.00,0 01/24/19,XSBC,115.00,115.00,115.00,115.00,0 01/24/19,YELO,386.00,388.00,380.00,382.00,197700 01/24/19,YELO-W,36.00,37.00,35.00,37.00,125000 01/24/19,YPAS,570.00,695.00,570.00,650.00,8300 01/24/19,YULE,190.00,190.00,190.00,190.00,300 01/24/19,ZBRA,50.00,50.00,50.00,50.00,0 01/24/19,ZINC,1515.00,1565.00,1510.00,1525.00,37359500 01/24/19,ZONE,494.00,498.00,482.00,490.00,909400