,,,,,, 01/02/19,AALI,11775.00,11850.00,11575.00,11675.00,452100 01/02/19,ABBA,96.00,100.00,95.00,96.00,4317300 01/02/19,ABDA,6975.00,6975.00,6975.00,6975.00,0 01/02/19,ABMM,2270.00,2270.00,2270.00,2270.00,0 01/02/19,ACES,1500.00,1515.00,1490.00,1510.00,3574700 01/02/19,ACST,1530.00,1580.00,1500.00,1530.00,183200 01/02/19,ADES,920.00,920.00,900.00,905.00,14300 01/02/19,ADHI,1600.00,1645.00,1585.00,1635.00,5548900 01/02/19,ADMF,9000.00,9000.00,8700.00,8800.00,200100 01/02/19,ADMG,316.00,320.00,312.00,312.00,1725700 01/02/19,ADRO,1215.00,1225.00,1215.00,1225.00,17086200 01/02/19,AGII,680.00,680.00,650.00,660.00,96600 01/02/19,AGRO,310.00,312.00,308.00,310.00,1144000 01/02/19,AGRS,250.00,290.00,236.00,274.00,120500 01/02/19,AHAP,85.00,85.00,70.00,70.00,317900 01/02/19,AIMS,180.00,180.00,180.00,180.00,0 01/02/19,AISA,168.00,168.00,168.00,168.00,0 01/02/19,AKKU,50.00,50.00,50.00,50.00,1200 01/02/19,AKPI,750.00,750.00,750.00,750.00,0 01/02/19,AKRA,4300.00,4330.00,4160.00,4240.00,4315900 01/02/19,AKSI,392.00,410.00,298.00,390.00,8900 01/02/19,ALDO,670.00,670.00,670.00,670.00,0 01/02/19,ALKA,300.00,304.00,298.00,304.00,17600 01/02/19,ALMI,400.00,424.00,400.00,414.00,79900 01/02/19,ALTO,400.00,400.00,400.00,400.00,7500 01/02/19,AMAG,326.00,326.00,326.00,326.00,0 01/02/19,AMFG,3700.00,3700.00,3690.00,3690.00,1200 01/02/19,AMIN,420.00,420.00,400.00,400.00,4100 01/02/19,AMRT,935.00,935.00,900.00,930.00,206500 01/02/19,ANDI,1990.00,2000.00,1980.00,2000.00,43900 01/02/19,ANJT,1115.00,1160.00,1110.00,1140.00,209300 01/02/19,ANTM,770.00,775.00,735.00,740.00,53128900 01/02/19,APEX,1595.00,1595.00,1595.00,1595.00,100 01/02/19,APIC,540.00,540.00,535.00,540.00,3784800 01/02/19,APIC-W,446.00,446.00,446.00,446.00,0 01/02/19,APII,188.00,188.00,170.00,177.00,44100 01/02/19,APLI,84.00,84.00,84.00,84.00,100 01/02/19,APLN,153.00,154.00,152.00,152.00,1575500 01/02/19,APOL,58.00,58.00,58.00,58.00,0 01/02/19,ARGO,825.00,825.00,825.00,825.00,0 01/02/19,ARII,915.00,915.00,915.00,915.00,160000 01/02/19,ARMY,312.00,312.00,296.00,300.00,24000 01/02/19,ARNA,420.00,422.00,408.00,418.00,1113000 01/02/19,ARTA,1310.00,1310.00,1310.00,1310.00,0 01/02/19,ARTI,50.00,50.00,50.00,50.00,2100 01/02/19,ARTO,184.00,199.00,176.00,188.00,664200 01/02/19,ASBI,250.00,250.00,250.00,250.00,0 01/02/19,ASDM,1165.00,1165.00,1165.00,1165.00,0 01/02/19,ASGR,1320.00,1330.00,1320.00,1325.00,13500 01/02/19,ASII,8200.00,8275.00,8125.00,8200.00,14014100 01/02/19,ASJT,350.00,356.00,340.00,354.00,2700 01/02/19,ASMI,700.00,705.00,695.00,700.00,2767800 01/02/19,ASRI,314.00,318.00,308.00,310.00,5356300 01/02/19,ASRM,2240.00,2240.00,2240.00,2240.00,200 01/02/19,ASSA,364.00,376.00,356.00,374.00,6747400 01/02/19,ATIC,820.00,890.00,820.00,890.00,4700 01/02/19,ATPK,194.00,194.00,194.00,194.00,0 01/02/19,AUTO,1470.00,1500.00,1470.00,1485.00,319000 01/02/19,BABP,50.00,50.00,50.00,50.00,400 01/02/19,BABP-W2,1.00,1.00,1.00,1.00,0 01/02/19,BABP-W3,10.00,10.00,10.00,10.00,0 01/02/19,BACA,310.00,310.00,296.00,308.00,3600 01/02/19,BACA-W2,100.00,100.00,100.00,100.00,0 01/02/19,BAJA,112.00,112.00,109.00,112.00,75400 01/02/19,BALI,1550.00,1550.00,1545.00,1550.00,104500 01/02/19,BALI-W,1000.00,1000.00,1000.00,1000.00,0 01/02/19,BAPA,109.00,109.00,101.00,103.00,825400 01/02/19,BATA,595.00,600.00,585.00,585.00,12700 01/02/19,BAYU,2050.00,2050.00,2050.00,2050.00,10000 01/02/19,BBCA,26000.00,26225.00,26000.00,26200.00,7191200 01/02/19,BBHI,172.00,177.00,172.00,177.00,201000 01/02/19,BBKP,272.00,276.00,270.00,272.00,2872400 01/02/19,BBLD,472.00,472.00,472.00,472.00,0 01/02/19,BBMD,1380.00,1380.00,1380.00,1380.00,0 01/02/19,BBNI,8800.00,8800.00,8675.00,8725.00,7840600 01/02/19,BBNP,2200.00,2200.00,2200.00,2200.00,0 01/02/19,BBRI,3610.00,3640.00,3590.00,3610.00,74945100 01/02/19,BBRM,50.00,50.00,50.00,50.00,4300 01/02/19,BBTN,2560.00,2580.00,2530.00,2550.00,9700100 01/02/19,BBYB,288.00,288.00,254.00,274.00,1558700 01/02/19,BCAP,151.00,151.00,151.00,151.00,1000 01/02/19,BCIC,450.00,450.00,450.00,450.00,0 01/02/19,BCIP,89.00,90.00,88.00,89.00,3100700 01/02/19,BDMN,7600.00,7900.00,7600.00,7800.00,3826900 01/02/19,BEKS,50.00,50.00,50.00,50.00,1176500 01/02/19,BELL,240.00,242.00,238.00,240.00,4155900 01/02/19,BEST,202.00,208.00,198.00,200.00,15229300 01/02/19,BFIN,665.00,700.00,660.00,695.00,2597000 01/02/19,BGTG,82.00,83.00,81.00,81.00,2882700 01/02/19,BHIT,63.00,63.00,57.00,57.00,1617600 01/02/19,BIKA,260.00,260.00,222.00,222.00,16400 01/02/19,BIMA,58.00,59.00,55.00,58.00,26300 01/02/19,BINA,670.00,670.00,570.00,585.00,590800 01/02/19,BIPI,50.00,50.00,50.00,50.00,192600 01/02/19,BIPP,88.00,88.00,80.00,86.00,74100 01/02/19,BIPP-W2,1.00,1.00,1.00,1.00,0 01/02/19,BIRD,2870.00,2920.00,2870.00,2890.00,103300 01/02/19,BISI,1670.00,1670.00,1635.00,1635.00,60200 01/02/19,BJBR,2070.00,2100.00,2020.00,2030.00,8845400 01/02/19,BJTM,690.00,705.00,690.00,695.00,6085400 01/02/19,BKDP,61.00,63.00,60.00,60.00,25400 01/02/19,BKSL,110.00,112.00,109.00,111.00,22619700 01/02/19,BKSL-W,30.00,31.00,30.00,31.00,157400 01/02/19,BKSW,187.00,187.00,187.00,187.00,1000 01/02/19,BLTA,196.00,196.00,196.00,196.00,0 01/02/19,BLTZ,4800.00,4800.00,4800.00,4800.00,600 01/02/19,BMAS,368.00,368.00,348.00,354.00,77600 01/02/19,BMRI,7400.00,7400.00,7250.00,7325.00,22659600 01/02/19,BMSR,164.00,164.00,162.00,162.00,600 01/02/19,BMTR,244.00,250.00,234.00,244.00,25488900 01/02/19,BNBA,278.00,280.00,272.00,278.00,478600 01/02/19,BNBR,50.00,50.00,50.00,50.00,98600 01/02/19,BNGA,915.00,975.00,915.00,970.00,23196500 01/02/19,BNII,206.00,208.00,204.00,204.00,99000 01/02/19,BNLI,625.00,650.00,620.00,630.00,17174800 01/02/19,BOGA,695.00,695.00,680.00,680.00,3273600 01/02/19,BOGA-W,585.00,585.00,585.00,585.00,0 01/02/19,BOLT,970.00,975.00,965.00,970.00,121900 01/02/19,BORN,50.00,50.00,50.00,50.00,0 01/02/19,BOSS,2390.00,2400.00,2230.00,2260.00,2226600 01/02/19,BPFI,650.00,650.00,650.00,650.00,0 01/02/19,BPII,6500.00,6500.00,6500.00,6500.00,0 01/02/19,BPTR,85.00,85.00,82.00,84.00,8800 01/02/19,BRAM,6100.00,6100.00,6100.00,6100.00,0 01/02/19,BRIS,525.00,530.00,515.00,520.00,2485300 01/02/19,BRMS,50.00,50.00,50.00,50.00,54500 01/02/19,BRNA,1170.00,1190.00,1170.00,1190.00,200 01/02/19,BRPT,2400.00,2450.00,2400.00,2410.00,8842100 01/02/19,BRPT-W,505.00,550.00,500.00,510.00,12000 01/02/19,BSDE,1255.00,1270.00,1245.00,1255.00,5913400 01/02/19,BSIM,550.00,550.00,550.00,550.00,2000 01/02/19,BSIM-W3,60.00,60.00,60.00,60.00,100 01/02/19,BSSR,2370.00,2380.00,2350.00,2350.00,14100 01/02/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 01/02/19,BTEK,121.00,134.00,120.00,126.00,24384300 01/02/19,BTEL,50.00,50.00,50.00,50.00,0 01/02/19,BTON,224.00,234.00,224.00,230.00,562200 01/02/19,BTPN,3460.00,3530.00,3460.00,3500.00,16200 01/02/19,BTPS,1800.00,1875.00,1800.00,1870.00,45753600 01/02/19,BUDI,96.00,96.00,94.00,94.00,309700 01/02/19,BUKK,1860.00,1860.00,1760.00,1760.00,42800 01/02/19,BULL,117.00,121.00,115.00,120.00,4741900 01/02/19,BULL-W,41.00,41.00,41.00,41.00,0 01/02/19,BULL-W2,8.00,8.00,7.00,8.00,1986500 01/02/19,BUMI,105.00,106.00,102.00,102.00,108420900 01/02/19,BUVA,206.00,208.00,197.00,197.00,9298400 01/02/19,BVIC,185.00,185.00,171.00,178.00,8000 01/02/19,BWPT,165.00,167.00,164.00,166.00,7927700 01/02/19,BYAN,19875.00,19875.00,19875.00,19875.00,200 01/02/19,CAKK,94.00,100.00,92.00,96.00,14391300 01/02/19,CAKK-W,18.00,21.00,17.00,17.00,13933200 01/02/19,CAMP,350.00,370.00,350.00,360.00,1737900 01/02/19,CANI,284.00,330.00,284.00,330.00,240300 01/02/19,CARS,2800.00,2860.00,2790.00,2830.00,2481200 01/02/19,CASA,310.00,310.00,306.00,308.00,757100 01/02/19,CASA-W,141.00,141.00,141.00,141.00,0 01/02/19,CASS,710.00,710.00,710.00,710.00,0 01/02/19,CEKA,1375.00,1375.00,1100.00,1115.00,19400 01/02/19,CENT,86.00,87.00,86.00,86.00,283800 01/02/19,CFIN,304.00,316.00,304.00,314.00,62300 01/02/19,CINT,284.00,284.00,262.00,264.00,32200 01/02/19,CITA,1820.00,1820.00,1690.00,1775.00,35900 01/02/19,CITY,390.00,396.00,378.00,386.00,689400 01/02/19,CITY-W,140.00,150.00,132.00,150.00,81000 01/02/19,CKRA,76.00,76.00,76.00,76.00,0 01/02/19,CLEO,282.00,284.00,278.00,280.00,8972700 01/02/19,CLPI,660.00,690.00,635.00,640.00,208200 01/02/19,CMNP,1295.00,1375.00,1295.00,1330.00,11300 01/02/19,CMPP,208.00,212.00,206.00,212.00,207500 01/02/19,CNKO,50.00,50.00,50.00,50.00,200 01/02/19,CNTB,250.00,250.00,250.00,250.00,0 01/02/19,CNTX,406.00,448.00,406.00,442.00,1000 01/02/19,COWL,418.00,422.00,418.00,418.00,107500 01/02/19,CPIN,7225.00,7250.00,6900.00,6950.00,4153100 01/02/19,CPRO,50.00,50.00,50.00,50.00,227900 01/02/19,CSAP,545.00,545.00,540.00,540.00,333000 01/02/19,CSIS,336.00,336.00,320.00,320.00,1400 01/02/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 01/02/19,CTRA,1010.00,1015.00,990.00,990.00,6959900 01/02/19,CTTH,120.00,120.00,113.00,115.00,160700 01/02/19,DART,224.00,230.00,224.00,230.00,700 01/02/19,DAYA,210.00,210.00,210.00,210.00,3500 01/02/19,DEAL,530.00,540.00,510.00,535.00,20568700 01/02/19,DEAL-W,250.00,278.00,240.00,278.00,10900 01/02/19,DEFI,1800.00,1805.00,1785.00,1805.00,2300 01/02/19,DEWA,50.00,50.00,50.00,50.00,1700 01/02/19,DFAM,880.00,890.00,850.00,850.00,691300 01/02/19,DFAM-W,775.00,775.00,775.00,775.00,0 01/02/19,DGIK,50.00,50.00,50.00,50.00,3100 01/02/19,DIGI,1750.00,1795.00,1705.00,1740.00,26600 01/02/19,DILD,308.00,312.00,304.00,304.00,10200 01/02/19,DIVA,3220.00,3220.00,3120.00,3140.00,1587400 01/02/19,DKFT,300.00,306.00,290.00,304.00,1098200 01/02/19,DLTA,5400.00,5550.00,5400.00,5500.00,277900 01/02/19,DMAS,159.00,161.00,155.00,158.00,9777600 01/02/19,DNAR,286.00,292.00,286.00,286.00,11100 01/02/19,DNET,3280.00,3280.00,3280.00,3280.00,3600 01/02/19,DOID,530.00,535.00,515.00,520.00,5859000 01/02/19,DPNS,316.00,316.00,316.00,316.00,0 01/02/19,DPUM,129.00,133.00,128.00,132.00,146100 01/02/19,DSFI,105.00,105.00,101.00,105.00,263800 01/02/19,DSNG,406.00,406.00,362.00,362.00,557500 01/02/19,DSSA,13500.00,13500.00,13500.00,13500.00,0 01/02/19,DUCK,1560.00,1655.00,1535.00,1550.00,1712200 01/02/19,DUTI,4390.00,4390.00,4390.00,4390.00,0 01/02/19,DVLA,1940.00,1985.00,1940.00,1960.00,39500 01/02/19,DWGL,71.00,74.00,70.00,72.00,235700 01/02/19,DWGL-W,16.00,17.00,16.00,17.00,32500 01/02/19,DYAN,78.00,79.00,77.00,78.00,2564600 01/02/19,ECII,1100.00,1100.00,1095.00,1095.00,5300 01/02/19,EKAD,855.00,860.00,840.00,860.00,41000 01/02/19,ELSA,344.00,348.00,336.00,336.00,13675900 01/02/19,ELTY,50.00,50.00,50.00,50.00,101000 01/02/19,EMDE,252.00,252.00,252.00,252.00,44300 01/02/19,EMTK,8450.00,8800.00,8450.00,8800.00,2800 01/02/19,ENRG,50.00,50.00,50.00,50.00,551700 01/02/19,EPMT,2100.00,2200.00,2100.00,2100.00,104500 01/02/19,ERAA,2200.00,2240.00,2180.00,2200.00,5819800 01/02/19,ERTX,124.00,124.00,122.00,122.00,151100 01/02/19,ESSA,324.00,324.00,312.00,314.00,10864400 01/02/19,ESTI,82.00,82.00,80.00,81.00,175500 01/02/19,ETWA,81.00,81.00,81.00,81.00,0 01/02/19,EXCL,2020.00,2020.00,1955.00,1980.00,5313100 01/02/19,FAST,1670.00,1670.00,1670.00,1670.00,100 01/02/19,FASW,7775.00,7775.00,7400.00,7500.00,128900 01/02/19,FILM,715.00,715.00,675.00,685.00,133500 01/02/19,FINN,50.00,50.00,50.00,50.00,35600 01/02/19,FIRE,7650.00,7650.00,7175.00,7175.00,4519700 01/02/19,FIRE-W,4350.00,4350.00,4350.00,4350.00,0 01/02/19,FISH,4060.00,4060.00,4060.00,4060.00,0 01/02/19,FMII,700.00,700.00,700.00,700.00,0 01/02/19,FORU,110.00,110.00,110.00,110.00,0 01/02/19,FORZ,920.00,920.00,885.00,885.00,11328700 01/02/19,FORZ-W,520.00,520.00,520.00,520.00,0 01/02/19,FPNI,160.00,161.00,158.00,158.00,636800 01/02/19,FREN,79.00,80.00,77.00,79.00,26298400 01/02/19,FREN-W,24.00,26.00,23.00,24.00,3244700 01/02/19,GAMA,51.00,58.00,51.00,53.00,2635000 01/02/19,GDST,92.00,97.00,92.00,93.00,346600 01/02/19,GDYR,1940.00,1940.00,1910.00,1910.00,400 01/02/19,GEMA,316.00,342.00,304.00,342.00,325800 01/02/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 01/02/19,GGRM,84500.00,84500.00,83625.00,83825.00,421100 01/02/19,GHON,1345.00,1345.00,1310.00,1315.00,39200 01/02/19,GIAA,300.00,300.00,282.00,290.00,21777800 01/02/19,GJTL,640.00,645.00,625.00,630.00,4278900 01/02/19,GLOB,324.00,404.00,314.00,404.00,84100 01/02/19,GMCW,860.00,860.00,860.00,860.00,0 01/02/19,GMFI,218.00,220.00,210.00,212.00,21356400 01/02/19,GMTD,15000.00,15000.00,15000.00,15000.00,1500 01/02/19,GOLD,540.00,540.00,540.00,540.00,0 01/02/19,GOLL,50.00,50.00,50.00,50.00,12100 01/02/19,GOOD,1875.00,1875.00,1865.00,1875.00,63800 01/02/19,GPRA,108.00,112.00,102.00,110.00,5484300 01/02/19,GREN,328.00,328.00,328.00,328.00,0 01/02/19,GSMF,94.00,94.00,93.00,93.00,2300 01/02/19,GTBO,258.00,258.00,240.00,240.00,76100 01/02/19,GWSA,142.00,142.00,129.00,138.00,64800 01/02/19,GZCO,50.00,50.00,50.00,50.00,205300 01/02/19,HADE,50.00,50.00,50.00,50.00,0 01/02/19,HDFA,284.00,354.00,214.00,214.00,620900 01/02/19,HDTX,126.00,126.00,126.00,126.00,0 01/02/19,HEAL,2590.00,2600.00,2550.00,2600.00,103800 01/02/19,HELI,121.00,121.00,118.00,118.00,354100 01/02/19,HELI-W,17.00,17.00,16.00,17.00,192900 01/02/19,HERO,830.00,830.00,830.00,830.00,100 01/02/19,HEXA,2850.00,2850.00,2830.00,2830.00,4900 01/02/19,HITS,700.00,705.00,700.00,705.00,4000 01/02/19,HKMU,372.00,374.00,362.00,362.00,15346800 01/02/19,HMSP,3750.00,3810.00,3720.00,3770.00,8742100 01/02/19,HOKI,730.00,740.00,705.00,705.00,16484900 01/02/19,HOKI-W,600.00,625.00,600.00,625.00,37900 01/02/19,HOME,116.00,122.00,116.00,121.00,684700 01/02/19,HOTL,101.00,101.00,101.00,101.00,10300 01/02/19,HRTA,288.00,290.00,262.00,262.00,559300 01/02/19,HRUM,1415.00,1425.00,1405.00,1415.00,1156600 01/02/19,IATA,50.00,50.00,50.00,50.00,2400 01/02/19,IBFN,264.00,264.00,264.00,264.00,0 01/02/19,IBFN-W,32.00,32.00,32.00,32.00,200 01/02/19,IBST,8400.00,8400.00,8100.00,8100.00,10100 01/02/19,ICBP,10500.00,10550.00,10200.00,10400.00,1844700 01/02/19,ICON,98.00,101.00,95.00,95.00,105300 01/02/19,IDPR,840.00,870.00,760.00,870.00,2200 01/02/19,IGAR,384.00,384.00,380.00,380.00,14500 01/02/19,IIKP,236.00,240.00,202.00,202.00,374635500 01/02/19,IKAI,170.00,189.00,165.00,171.00,187513200 01/02/19,IKBI,258.00,258.00,258.00,258.00,1200 01/02/19,IMAS,2160.00,2180.00,2140.00,2150.00,446900 01/02/19,IMJS,650.00,660.00,645.00,660.00,20200 01/02/19,IMPC,940.00,950.00,920.00,920.00,216900 01/02/19,INAF,6000.00,6000.00,5450.00,5500.00,77300 01/02/19,INAI,410.00,410.00,400.00,404.00,10900 01/02/19,INCF,276.00,276.00,208.00,208.00,21800 01/02/19,INCI,575.00,575.00,575.00,575.00,100 01/02/19,INCO,3270.00,3290.00,3140.00,3160.00,3256500 01/02/19,INDF,7425.00,7450.00,7250.00,7275.00,2114300 01/02/19,INDR,5900.00,5900.00,5725.00,5850.00,40400 01/02/19,INDS,2220.00,2230.00,2220.00,2220.00,4000 01/02/19,INDX,79.00,81.00,76.00,80.00,89600 01/02/19,INDY,1580.00,1605.00,1535.00,1540.00,5203600 01/02/19,INKP,11650.00,11650.00,11275.00,11500.00,2102600 01/02/19,INPC,62.00,62.00,61.00,62.00,326800 01/02/19,INPC-W,7.00,7.00,7.00,7.00,732600 01/02/19,INPP,615.00,690.00,560.00,690.00,7400 01/02/19,INPS,2040.00,2050.00,2000.00,2040.00,118200 01/02/19,INRU,525.00,540.00,525.00,540.00,1000 01/02/19,INTA,488.00,488.00,472.00,484.00,26800 01/02/19,INTA-W,238.00,238.00,238.00,238.00,0 01/02/19,INTD,240.00,300.00,240.00,300.00,1724000 01/02/19,INTP,18400.00,18450.00,17875.00,18100.00,777500 01/02/19,IPCC,1640.00,1640.00,1550.00,1580.00,66000 01/02/19,IPCM,450.00,450.00,392.00,412.00,320300 01/02/19,IPOL,89.00,90.00,88.00,90.00,42100 01/02/19,ISAT,1685.00,1690.00,1645.00,1645.00,933700 01/02/19,ISSP,85.00,85.00,83.00,84.00,2950000 01/02/19,ITMA,825.00,855.00,790.00,825.00,31700 01/02/19,ITMG,20125.00,20150.00,19950.00,20075.00,1095100 01/02/19,ITTG,82.00,82.00,82.00,82.00,0 01/02/19,JAWA,134.00,134.00,134.00,134.00,500 01/02/19,JECC,6650.00,6650.00,6650.00,6650.00,100 01/02/19,JGLE,50.00,50.00,50.00,50.00,2000 01/02/19,JIHD,490.00,494.00,490.00,494.00,2100 01/02/19,JKON,384.00,424.00,370.00,400.00,67500 01/02/19,JKSW,59.00,60.00,56.00,58.00,39800 01/02/19,JMAS,900.00,900.00,900.00,900.00,0 01/02/19,JPFA,2150.00,2190.00,2130.00,2190.00,5803300 01/02/19,JRPT,740.00,740.00,735.00,735.00,2786900 01/02/19,JSKY,1020.00,1025.00,950.00,955.00,953400 01/02/19,JSMR,4300.00,4330.00,4280.00,4290.00,2255100 01/02/19,JSPT,970.00,1050.00,970.00,1050.00,4100 01/02/19,JTPE,496.00,496.00,474.00,480.00,5937500 01/02/19,KAEF,2600.00,2640.00,2500.00,2520.00,181200 01/02/19,KARW,86.00,86.00,83.00,83.00,900 01/02/19,KBLI,312.00,312.00,300.00,308.00,4860800 01/02/19,KBLM,244.00,250.00,236.00,236.00,460100 01/02/19,KBLV,700.00,700.00,650.00,650.00,5400 01/02/19,KBRI,50.00,50.00,50.00,50.00,0 01/02/19,KDSI,1000.00,1050.00,890.00,950.00,557700 01/02/19,KIAS,100.00,100.00,100.00,100.00,0 01/02/19,KICI,284.00,284.00,284.00,284.00,0 01/02/19,KIJA,276.00,282.00,268.00,268.00,5097000 01/02/19,KINO,2800.00,2940.00,2770.00,2800.00,1158000 01/02/19,KIOS,2610.00,2610.00,2400.00,2450.00,217100 01/02/19,KIOS-W,2200.00,2200.00,2200.00,2200.00,0 01/02/19,KKGI,354.00,358.00,354.00,358.00,5409400 01/02/19,KLBF,1525.00,1530.00,1500.00,1525.00,5035800 01/02/19,KMTR,270.00,270.00,242.00,258.00,250900 01/02/19,KOBX,159.00,166.00,159.00,161.00,389000 01/02/19,KOIN,232.00,232.00,232.00,232.00,0 01/02/19,KONI,480.00,480.00,422.00,462.00,8000 01/02/19,KOPI,725.00,730.00,725.00,730.00,5100 01/02/19,KPAL,300.00,312.00,300.00,300.00,127300 01/02/19,KPAL-W,155.00,155.00,155.00,155.00,2000 01/02/19,KPAS,565.00,600.00,418.00,418.00,156860500 01/02/19,KPAS-W,87.00,89.00,72.00,72.00,3832500 01/02/19,KPIG,139.00,139.00,134.00,139.00,49500 01/02/19,KRAH,2440.00,2440.00,2430.00,2440.00,16000 01/02/19,KRAS,400.00,406.00,400.00,402.00,1194800 01/02/19,KREN,655.00,655.00,635.00,635.00,87395200 01/02/19,LAND,890.00,980.00,890.00,895.00,313500 01/02/19,LAPD,50.00,50.00,50.00,50.00,1000 01/02/19,LCGP,130.00,130.00,125.00,126.00,2322000 01/02/19,LCKM,280.00,298.00,278.00,298.00,1100 01/02/19,LEAD,50.00,50.00,50.00,50.00,110600 01/02/19,LINK,4900.00,4900.00,4800.00,4800.00,10700 01/02/19,LION,630.00,630.00,630.00,630.00,300 01/02/19,LMAS,58.00,59.00,58.00,59.00,900 01/02/19,LMPI,144.00,144.00,144.00,144.00,100 01/02/19,LMSH,580.00,580.00,580.00,580.00,100 01/02/19,LPCK,1475.00,1520.00,1470.00,1520.00,123000 01/02/19,LPGI,4300.00,4300.00,4300.00,4300.00,0 01/02/19,LPIN,1010.00,1010.00,810.00,975.00,400 01/02/19,LPKR,256.00,264.00,248.00,252.00,68506900 01/02/19,LPLI,107.00,107.00,107.00,107.00,0 01/02/19,LPPF,5575.00,5750.00,5575.00,5625.00,3386600 01/02/19,LPPS,104.00,104.00,101.00,102.00,361400 01/02/19,LRNA,103.00,106.00,103.00,105.00,7300 01/02/19,LRNA-W,14.00,14.00,12.00,14.00,88000 01/02/19,LSIP,1265.00,1295.00,1255.00,1280.00,5144000 01/02/19,LTLS,595.00,630.00,570.00,570.00,272500 01/02/19,LUCK,710.00,715.00,705.00,710.00,145100 01/02/19,MABA,220.00,220.00,208.00,212.00,605633900 01/02/19,MAGP,50.00,50.00,50.00,50.00,400 01/02/19,MAIN,1395.00,1425.00,1370.00,1410.00,14200700 01/02/19,MAMI,123.00,123.00,120.00,122.00,169824500 01/02/19,MAMIP,600.00,600.00,600.00,600.00,0 01/02/19,MAPA,3700.00,3700.00,3680.00,3680.00,200 01/02/19,MAPB,1860.00,1860.00,1825.00,1825.00,1500 01/02/19,MAPI,805.00,805.00,790.00,795.00,2495200 01/02/19,MARI,258.00,258.00,252.00,256.00,13147600 01/02/19,MARK,1985.00,2000.00,1980.00,1995.00,168400 01/02/19,MASA,720.00,765.00,720.00,755.00,18423100 01/02/19,MAYA,7025.00,7025.00,7025.00,7025.00,0 01/02/19,MBAP,2750.00,2890.00,2750.00,2870.00,90800 01/02/19,MBSS,488.00,515.00,488.00,498.00,2123900 01/02/19,MBTO,126.00,126.00,110.00,116.00,34100 01/02/19,MCAS,3210.00,3210.00,3090.00,3090.00,1717900 01/02/19,MCOR,141.00,143.00,141.00,142.00,245700 01/02/19,MDIA,140.00,140.00,130.00,131.00,26000 01/02/19,MDKA,3500.00,3500.00,3300.00,3300.00,146900 01/02/19,MDKI,220.00,268.00,220.00,264.00,11700 01/02/19,MDLN,230.00,230.00,220.00,226.00,1773400 01/02/19,MDRN,50.00,50.00,50.00,50.00,0 01/02/19,MEDC,710.00,725.00,685.00,720.00,36435000 01/02/19,MEDC-W,165.00,174.00,159.00,161.00,2696300 01/02/19,MEGA,4900.00,4900.00,4900.00,4900.00,100 01/02/19,MERK,4300.00,4400.00,4090.00,4090.00,837900 01/02/19,META,214.00,228.00,208.00,224.00,6267900 01/02/19,MFIN,885.00,925.00,850.00,925.00,382900 01/02/19,MFMI,665.00,670.00,665.00,670.00,200 01/02/19,MGNA,50.00,50.00,50.00,50.00,7600 01/02/19,MGRO,995.00,1095.00,995.00,1095.00,9273500 01/02/19,MICE,398.00,398.00,394.00,394.00,300 01/02/19,MIDI,1070.00,1070.00,1070.00,1070.00,0 01/02/19,MIKA,1575.00,1625.00,1545.00,1590.00,1962900 01/02/19,MINA,780.00,780.00,750.00,750.00,34200 01/02/19,MIRA,50.00,50.00,50.00,50.00,0 01/02/19,MITI,50.00,50.00,50.00,50.00,0 01/02/19,MKNT,195.00,200.00,195.00,196.00,614100 01/02/19,MKPI,22500.00,22500.00,22500.00,22500.00,100 01/02/19,MLBI,16000.00,16000.00,15900.00,16000.00,1400 01/02/19,MLIA,1205.00,1220.00,1190.00,1190.00,534500 01/02/19,MLPL,74.00,75.00,72.00,72.00,1922600 01/02/19,MLPT,915.00,915.00,915.00,915.00,100 01/02/19,MMLP,505.00,505.00,500.00,500.00,266400 01/02/19,MNCN,690.00,715.00,675.00,695.00,25993900 01/02/19,MOLI,1100.00,1110.00,1085.00,1100.00,134500 01/02/19,MPMX,905.00,910.00,900.00,905.00,439900 01/02/19,MPOW,114.00,114.00,103.00,104.00,157600 01/02/19,MPPA,152.00,154.00,150.00,150.00,786700 01/02/19,MPRO,770.00,790.00,765.00,770.00,620500 01/02/19,MRAT,184.00,184.00,184.00,184.00,6600 01/02/19,MREI,5400.00,5400.00,5400.00,5400.00,8000 01/02/19,MSIN,312.00,314.00,310.00,310.00,44000 01/02/19,MSKY,760.00,770.00,735.00,760.00,2199000 01/02/19,MTDL,865.00,875.00,845.00,845.00,4588300 01/02/19,MTFN,50.00,50.00,50.00,50.00,0 01/02/19,MTLA,448.00,448.00,430.00,430.00,3500 01/02/19,MTRA,358.00,358.00,350.00,356.00,35300 01/02/19,MTSM,230.00,232.00,228.00,228.00,5700 01/02/19,MTWI,66.00,66.00,60.00,61.00,1021800 01/02/19,MYOH,1045.00,1100.00,1045.00,1100.00,636000 01/02/19,MYOR,2620.00,2650.00,2620.00,2650.00,869900 01/02/19,MYRX,115.00,119.00,109.00,111.00,112022300 01/02/19,MYRXP,50.00,50.00,50.00,50.00,0 01/02/19,MYTX,106.00,108.00,104.00,104.00,31200 01/02/19,NAGA,240.00,240.00,234.00,234.00,57200 01/02/19,NASA,615.00,615.00,610.00,610.00,8900 01/02/19,NASA-W,590.00,590.00,590.00,590.00,100 01/02/19,NELY,133.00,133.00,125.00,132.00,55800 01/02/19,NFCX,2290.00,2300.00,2210.00,2230.00,1802100 01/02/19,NICK,150.00,150.00,142.00,149.00,32200 01/02/19,NIKL,3600.00,3600.00,3300.00,3310.00,648900 01/02/19,NIPS,370.00,370.00,358.00,358.00,3000 01/02/19,NIRO,89.00,91.00,89.00,91.00,114600 01/02/19,NISP,860.00,880.00,855.00,865.00,58200 01/02/19,NOBU,990.00,1000.00,990.00,1000.00,400 01/02/19,NRCA,386.00,388.00,386.00,388.00,172300 01/02/19,NUSA,101.00,123.00,100.00,122.00,147316000 01/02/19,NUSA-W,97.00,139.00,95.00,102.00,44000 01/02/19,OASA,350.00,368.00,350.00,368.00,70500 01/02/19,OCAP,342.00,342.00,342.00,342.00,3700 01/02/19,OKAS,169.00,183.00,150.00,164.00,235900 01/02/19,OMRE,1790.00,1790.00,1780.00,1780.00,200 01/02/19,PADI,815.00,915.00,810.00,835.00,21778200 01/02/19,PALM,260.00,268.00,260.00,260.00,2000 01/02/19,PANI,179.00,184.00,174.00,176.00,607200 01/02/19,PANR,370.00,370.00,364.00,370.00,1193400 01/02/19,PANS,1490.00,1600.00,1400.00,1555.00,4400 01/02/19,PBID,1150.00,1155.00,1145.00,1150.00,720900 01/02/19,PBRX,540.00,540.00,540.00,540.00,51000 01/02/19,PBSA,705.00,750.00,665.00,700.00,2400 01/02/19,PCAR,5300.00,5300.00,4990.00,4990.00,16000 01/02/19,PDES,1550.00,1550.00,1550.00,1550.00,0 01/02/19,PEGE,176.00,180.00,176.00,180.00,18700 01/02/19,PEHA,3510.00,3510.00,3130.00,3510.00,1107300 01/02/19,PGAS,2150.00,2230.00,2140.00,2210.00,156535700 01/02/19,PGLI,278.00,280.00,210.00,280.00,17900 01/02/19,PICO,260.00,260.00,240.00,248.00,29800 01/02/19,PJAA,1260.00,1260.00,1260.00,1260.00,200 01/02/19,PKPK,103.00,106.00,101.00,101.00,623500 01/02/19,PLAS,50.00,50.00,50.00,50.00,0 01/02/19,PLIN,2880.00,2880.00,2880.00,2880.00,0 01/02/19,PNBN,1145.00,1145.00,1090.00,1090.00,1269100 01/02/19,PNBS,50.00,50.00,50.00,50.00,155700 01/02/19,PNIN,1050.00,1055.00,1050.00,1055.00,197900 01/02/19,PNLF,268.00,270.00,264.00,266.00,8725700 01/02/19,PNSE,665.00,715.00,665.00,715.00,3800 01/02/19,POLA,2100.00,2150.00,1875.00,1875.00,185100 01/02/19,POLA-W,1190.00,1210.00,1000.00,1000.00,6100 01/02/19,POLL,1735.00,1800.00,1705.00,1710.00,280700 01/02/19,POLY,153.00,157.00,146.00,147.00,5568100 01/02/19,POOL,5000.00,5000.00,4800.00,4810.00,37760400 01/02/19,POOL-W,4010.00,4010.00,4010.00,4010.00,0 01/02/19,PORT,550.00,550.00,550.00,550.00,100 01/02/19,POWR,890.00,890.00,870.00,880.00,11500 01/02/19,PPRE,322.00,338.00,322.00,322.00,911100 01/02/19,PPRO,117.00,122.00,117.00,121.00,36663400 01/02/19,PRAS,178.00,178.00,176.00,178.00,25100 01/02/19,PRDA,2260.00,2260.00,2240.00,2250.00,1300 01/02/19,PRIM,600.00,610.00,595.00,600.00,15500 01/02/19,PRIM-W,190.00,190.00,190.00,190.00,0 01/02/19,PSAB,202.00,214.00,198.00,208.00,3647700 01/02/19,PSDN,192.00,192.00,192.00,192.00,0 01/02/19,PSKT,50.00,50.00,50.00,50.00,0 01/02/19,PSKT-W,25.00,25.00,25.00,25.00,0 01/02/19,PSSI,154.00,160.00,154.00,155.00,1227600 01/02/19,PTBA,4320.00,4320.00,4220.00,4240.00,5920600 01/02/19,PTIS,320.00,320.00,320.00,320.00,3000 01/02/19,PTPP,1820.00,1915.00,1815.00,1910.00,27203100 01/02/19,PTRO,1785.00,1810.00,1780.00,1790.00,357200 01/02/19,PTSN,2040.00,2240.00,1840.00,1950.00,9618700 01/02/19,PTSP,7300.00,7300.00,7300.00,7300.00,0 01/02/19,PUDP,470.00,470.00,470.00,470.00,100 01/02/19,PWON,625.00,625.00,610.00,620.00,9649300 01/02/19,PYFA,187.00,187.00,184.00,184.00,600 01/02/19,PZZA,885.00,885.00,875.00,880.00,118400 01/02/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 01/02/19,R-LQ45X,1040.00,1040.00,1032.00,1033.00,17000 01/02/19,RAJA,324.00,336.00,322.00,328.00,768100 01/02/19,RALS,1395.00,1415.00,1380.00,1395.00,451800 01/02/19,RANC,314.00,314.00,300.00,300.00,94900 01/02/19,RBMS,94.00,115.00,93.00,111.00,53688700 01/02/19,RDTX,5500.00,5500.00,5500.00,5500.00,700 01/02/19,RELI,238.00,238.00,190.00,190.00,15900 01/02/19,RICY,164.00,164.00,160.00,163.00,142800 01/02/19,RIGS,188.00,193.00,186.00,186.00,294400 01/02/19,RIMO,140.00,140.00,137.00,138.00,251809500 01/02/19,RISE,505.00,510.00,498.00,505.00,1873700 01/02/19,RMBA,332.00,332.00,310.00,318.00,9200 01/02/19,RODA,332.00,496.00,332.00,440.00,10300 01/02/19,ROTI,1190.00,1200.00,1190.00,1195.00,32800 01/02/19,RUIS,260.00,260.00,260.00,260.00,200 01/02/19,SAFE,199.00,199.00,192.00,192.00,81800 01/02/19,SAME,560.00,570.00,555.00,560.00,1640800 01/02/19,SAPX,670.00,670.00,635.00,635.00,9900 01/02/19,SATU,140.00,144.00,124.00,124.00,9840900 01/02/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 01/02/19,SCCO,8700.00,9000.00,8700.00,9000.00,15600 01/02/19,SCMA,1870.00,1900.00,1825.00,1865.00,3559400 01/02/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 01/02/19,SDMU,50.00,50.00,50.00,50.00,128000 01/02/19,SDPC,95.00,95.00,95.00,95.00,0 01/02/19,SDRA,860.00,860.00,860.00,860.00,0 01/02/19,SGRO,2370.00,2370.00,2340.00,2340.00,11700 01/02/19,SHID,4300.00,4300.00,4300.00,4300.00,0 01/02/19,SHIP,905.00,905.00,880.00,880.00,1048200 01/02/19,SIAP,83.00,83.00,83.00,83.00,0 01/02/19,SIDO,840.00,850.00,835.00,845.00,694300 01/02/19,SILO,3590.00,3590.00,3500.00,3570.00,142200 01/02/19,SIMA,92.00,124.00,90.00,124.00,1751300 01/02/19,SIMP,460.00,464.00,458.00,458.00,697100 01/02/19,SIPD,1025.00,1025.00,1025.00,1025.00,0 01/02/19,SKBM,690.00,690.00,570.00,585.00,3300 01/02/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 01/02/19,SKRN,454.00,565.00,454.00,565.00,23270200 01/02/19,SKYB,156.00,156.00,154.00,154.00,6000 01/02/19,SMAR,4100.00,4100.00,4100.00,4100.00,4800 01/02/19,SMBR,1760.00,1760.00,1700.00,1705.00,340200 01/02/19,SMCB,1885.00,1900.00,1870.00,1885.00,3641600 01/02/19,SMDM,131.00,137.00,131.00,137.00,7300 01/02/19,SMDR,310.00,312.00,306.00,308.00,513100 01/02/19,SMGR,11325.00,11500.00,11325.00,11475.00,2058500 01/02/19,SMMA,8650.00,8650.00,8650.00,8650.00,0 01/02/19,SMMT,160.00,161.00,154.00,161.00,95000 01/02/19,SMRA,805.00,820.00,785.00,805.00,6723200 01/02/19,SMRU,600.00,600.00,500.00,500.00,100700 01/02/19,SMSM,1390.00,1405.00,1360.00,1380.00,3065300 01/02/19,SOCI,131.00,133.00,129.00,130.00,2038900 01/02/19,SONA,5700.00,5700.00,5700.00,5700.00,0 01/02/19,SOSS,498.00,520.00,488.00,500.00,14800 01/02/19,SOSS-W,33.00,37.00,23.00,25.00,6813800 01/02/19,SOTS,420.00,420.00,340.00,340.00,3314600 01/02/19,SOTS-W,103.00,103.00,93.00,93.00,29200 01/02/19,SPMA,248.00,250.00,248.00,248.00,120000 01/02/19,SPTO,940.00,940.00,850.00,850.00,773600 01/02/19,SQMI,246.00,246.00,240.00,240.00,261800 01/02/19,SRAJ,250.00,250.00,191.00,191.00,148400 01/02/19,SRIL,358.00,362.00,344.00,352.00,268735500 01/02/19,SRSN,65.00,65.00,62.00,63.00,1616200 01/02/19,SRTG,3800.00,3800.00,3800.00,3800.00,100 01/02/19,SSIA,500.00,500.00,472.00,472.00,14714500 01/02/19,SSMS,1250.00,1250.00,1200.00,1200.00,65637500 01/02/19,SSTM,432.00,432.00,356.00,356.00,45800 01/02/19,STAR,86.00,86.00,82.00,83.00,595900 01/02/19,STTP,3750.00,3750.00,3750.00,3750.00,0 01/02/19,SUGI,50.00,50.00,50.00,50.00,400 01/02/19,SULI,104.00,109.00,101.00,104.00,510500 01/02/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 01/02/19,SURE,3000.00,3000.00,2570.00,2580.00,111200 01/02/19,SWAT,124.00,126.00,122.00,122.00,1730500 01/02/19,TALF,324.00,400.00,324.00,360.00,9800 01/02/19,TAMU,4200.00,4350.00,4120.00,4320.00,1767200 01/02/19,TARA,880.00,880.00,850.00,865.00,40247200 01/02/19,TAXI,90.00,90.00,90.00,90.00,0 01/02/19,TBIG,3600.00,3650.00,3530.00,3550.00,907800 01/02/19,TBLA,865.00,875.00,855.00,855.00,1417200 01/02/19,TBMS,900.00,940.00,760.00,760.00,700 01/02/19,TCID,17250.00,17250.00,17250.00,17250.00,0 01/02/19,TCPI,8925.00,8925.00,8925.00,8925.00,0 01/02/19,TDPM,306.00,308.00,290.00,290.00,17093300 01/02/19,TELE,940.00,945.00,935.00,945.00,108700 01/02/19,TFCO,665.00,665.00,665.00,665.00,0 01/02/19,TGKA,3350.00,3350.00,3350.00,3350.00,0 01/02/19,TGRA,800.00,800.00,760.00,760.00,42540900 01/02/19,TIFA,161.00,161.00,155.00,158.00,26200 01/02/19,TINS,760.00,760.00,740.00,740.00,5836300 01/02/19,TIRA,214.00,250.00,187.00,228.00,127300 01/02/19,TIRT,63.00,63.00,62.00,63.00,14800 01/02/19,TKIM,11100.00,11200.00,10925.00,10950.00,1192400 01/02/19,TLKM,3750.00,3760.00,3700.00,3730.00,31355300 01/02/19,TMAS,800.00,800.00,800.00,800.00,0 01/02/19,TMPI,50.00,50.00,50.00,50.00,0 01/02/19,TMPO,180.00,180.00,178.00,178.00,1400 01/02/19,TNCA,202.00,206.00,200.00,200.00,5500 01/02/19,TOBA,1680.00,1680.00,1600.00,1670.00,93000 01/02/19,TOPS,830.00,830.00,810.00,815.00,9737800 01/02/19,TOTL,565.00,590.00,560.00,585.00,603500 01/02/19,TOTO,348.00,360.00,348.00,348.00,27700 01/02/19,TOWR,690.00,705.00,670.00,670.00,8156300 01/02/19,TPIA,5925.00,6000.00,5825.00,6000.00,866900 01/02/19,TPMA,248.00,248.00,222.00,222.00,5100 01/02/19,TRAM,172.00,179.00,166.00,167.00,804277700 01/02/19,TRAM-W,50.00,50.00,45.00,50.00,347500 01/02/19,TRIL,50.00,57.00,50.00,51.00,1299100 01/02/19,TRIM,122.00,124.00,122.00,122.00,400 01/02/19,TRIO,222.00,230.00,222.00,228.00,8600 01/02/19,TRIS,220.00,220.00,220.00,220.00,400 01/02/19,TRST,400.00,400.00,400.00,400.00,0 01/02/19,TRUK,128.00,130.00,127.00,129.00,2647200 01/02/19,TRUS,294.00,330.00,262.00,306.00,51500 01/02/19,TSPC,1390.00,1390.00,1385.00,1390.00,43100 01/02/19,TUGU,3320.00,3330.00,3320.00,3330.00,50100 01/02/19,TURI,1190.00,1190.00,1190.00,1190.00,84000 01/02/19,ULTJ,1350.00,1350.00,1195.00,1205.00,1952400 01/02/19,UNIC,3900.00,3950.00,3900.00,3920.00,4600 01/02/19,UNIT,258.00,258.00,258.00,258.00,100 01/02/19,UNSP,109.00,111.00,103.00,105.00,336500 01/02/19,UNTR,27350.00,27650.00,27150.00,27325.00,2171300 01/02/19,UNVR,45425.00,46750.00,45425.00,46400.00,1822200 01/02/19,URBN,2030.00,2050.00,1750.00,1980.00,9882800 01/02/19,URBN-W,59.00,59.00,48.00,50.00,8329300 01/02/19,VICO,104.00,104.00,99.00,102.00,6100 01/02/19,VINS,120.00,120.00,91.00,102.00,161700 01/02/19,VINS-W,37.00,40.00,33.00,33.00,11800 01/02/19,VIVA,133.00,133.00,128.00,132.00,4618500 01/02/19,VOKS,320.00,320.00,256.00,272.00,5526400 01/02/19,VRNA,127.00,127.00,119.00,124.00,381600 01/02/19,WAPO,87.00,87.00,82.00,86.00,2800 01/02/19,WEGE,242.00,248.00,238.00,246.00,4013400 01/02/19,WEHA,152.00,153.00,151.00,152.00,2010900 01/02/19,WICO,515.00,585.00,515.00,585.00,1400 01/02/19,WIIM,142.00,153.00,142.00,147.00,6438900 01/02/19,WIKA,1670.00,1740.00,1650.00,1715.00,25440500 01/02/19,WINS,228.00,230.00,228.00,230.00,3200 01/02/19,WOMF,316.00,320.00,312.00,318.00,324100 01/02/19,WOOD,620.00,620.00,580.00,615.00,14431000 01/02/19,WSBP,380.00,388.00,378.00,380.00,41096100 01/02/19,WSKT,1700.00,1770.00,1685.00,1760.00,55541500 01/02/19,WTON,376.00,384.00,372.00,376.00,22518800 01/02/19,XBLQ,490.00,490.00,490.00,490.00,0 01/02/19,XBNI,1082.00,1082.00,1082.00,1082.00,0 01/02/19,XCID,100.00,100.00,95.00,95.00,224300 01/02/19,XDIF,488.00,488.00,488.00,488.00,0 01/02/19,XIHD,511.00,511.00,511.00,511.00,800 01/02/19,XIIC,1144.00,1144.00,1144.00,1144.00,0 01/02/19,XIIF,657.00,665.00,657.00,665.00,13300 01/02/19,XIIT,559.00,559.00,558.00,558.00,19400 01/02/19,XIJI,705.00,705.00,704.00,704.00,1100 01/02/19,XIPI,158.00,158.00,158.00,158.00,10000 01/02/19,XISB,398.00,398.00,398.00,398.00,0 01/02/19,XISC,712.00,712.00,712.00,712.00,0 01/02/19,XISI,330.00,330.00,330.00,330.00,0 01/02/19,XISR,380.00,380.00,380.00,380.00,900 01/02/19,XMTS,527.00,527.00,527.00,527.00,0 01/02/19,XPDV,501.00,501.00,501.00,501.00,200 01/02/19,XPES,452.00,452.00,452.00,452.00,0 01/02/19,XPFT,540.00,540.00,540.00,540.00,0 01/02/19,XPID,538.00,538.00,538.00,538.00,0 01/02/19,XPLC,515.00,515.00,515.00,515.00,0 01/02/19,XPLQ,547.00,547.00,547.00,547.00,0 01/02/19,XPSG,443.00,443.00,443.00,443.00,0 01/02/19,XSBC,111.00,111.00,111.00,111.00,200 01/02/19,YELO,396.00,400.00,394.00,396.00,265000 01/02/19,YELO-W,32.00,35.00,32.00,34.00,369300 01/02/19,YPAS,780.00,780.00,600.00,605.00,11100 01/02/19,YULE,195.00,206.00,195.00,206.00,2000 01/02/19,ZBRA,50.00,50.00,50.00,50.00,0 01/02/19,ZINC,1600.00,1615.00,1585.00,1600.00,14630300 01/02/19,ZONE,510.00,530.00,498.00,515.00,1198100