,,,,,, 01/16/19,AALI,12450.00,12600.00,12325.00,12350.00,206500 01/16/19,ABBA,105.00,118.00,102.00,104.00,158863300 01/16/19,ABDA,4480.00,4480.00,4480.00,4480.00,0 01/16/19,ABMM,2250.00,2250.00,2250.00,2250.00,0 01/16/19,ACES,1675.00,1700.00,1620.00,1620.00,13846800 01/16/19,ACST,1600.00,1620.00,1545.00,1615.00,566300 01/16/19,ADES,905.00,935.00,890.00,890.00,81900 01/16/19,ADHI,1800.00,1815.00,1780.00,1810.00,12811600 01/16/19,ADMF,9225.00,9225.00,9000.00,9200.00,338000 01/16/19,ADMG,344.00,348.00,334.00,336.00,4591400 01/16/19,ADRO,1475.00,1495.00,1455.00,1460.00,84230700 01/16/19,AGII,640.00,645.00,640.00,640.00,144600 01/16/19,AGRO,322.00,344.00,322.00,340.00,20611300 01/16/19,AGRS,308.00,374.00,308.00,374.00,1052700 01/16/19,AHAP,66.00,69.00,64.00,64.00,20200 01/16/19,AIMS,180.00,180.00,180.00,180.00,0 01/16/19,AISA,168.00,168.00,168.00,168.00,0 01/16/19,AKKU,50.00,50.00,50.00,50.00,104300 01/16/19,AKPI,700.00,720.00,700.00,720.00,1700 01/16/19,AKRA,4460.00,4540.00,4460.00,4530.00,9215000 01/16/19,AKSI,394.00,394.00,394.00,394.00,1000 01/16/19,ALDO,670.00,670.00,670.00,670.00,0 01/16/19,ALKA,350.00,350.00,350.00,350.00,0 01/16/19,ALMI,490.00,490.00,478.00,478.00,48700 01/16/19,ALTO,388.00,400.00,388.00,400.00,25100 01/16/19,AMAG,318.00,318.00,318.00,318.00,0 01/16/19,AMFG,4250.00,4250.00,4230.00,4230.00,17900 01/16/19,AMIN,432.00,440.00,400.00,440.00,152200 01/16/19,AMRT,880.00,900.00,865.00,870.00,20900 01/16/19,ANDI,2130.00,2130.00,2090.00,2090.00,153800 01/16/19,ANJT,1120.00,1130.00,1120.00,1130.00,231000 01/16/19,ANTM,830.00,885.00,825.00,870.00,245187100 01/16/19,APEX,1745.00,1745.00,1200.00,1295.00,24600 01/16/19,APIC,535.00,550.00,535.00,535.00,3804200 01/16/19,APIC-W,535.00,446.00,446.00,446.00,0 01/16/19,APII,170.00,187.00,170.00,179.00,57700 01/16/19,APLI,92.00,93.00,88.00,88.00,3400 01/16/19,APLN,172.00,184.00,172.00,180.00,47857200 01/16/19,APOL,58.00,58.00,58.00,58.00,0 01/16/19,ARGO,825.00,825.00,825.00,825.00,0 01/16/19,ARII,900.00,900.00,870.00,900.00,12900 01/16/19,ARMY,300.00,300.00,264.00,300.00,817600 01/16/19,ARNA,414.00,420.00,412.00,416.00,3162300 01/16/19,ARTA,1030.00,1050.00,945.00,1010.00,22000 01/16/19,ARTI,50.00,50.00,50.00,50.00,34800 01/16/19,ARTO,184.00,184.00,175.00,176.00,672200 01/16/19,ASBI,252.00,252.00,252.00,252.00,1000 01/16/19,ASDM,1060.00,1060.00,1060.00,1060.00,0 01/16/19,ASGR,1330.00,1350.00,1310.00,1330.00,479700 01/16/19,ASII,8175.00,8250.00,8125.00,8250.00,33593600 01/16/19,ASJT,342.00,342.00,300.00,300.00,136200 01/16/19,ASMI,690.00,690.00,690.00,690.00,1105600 01/16/19,ASRI,350.00,354.00,346.00,350.00,16996100 01/16/19,ASRM,2340.00,2340.00,2340.00,2340.00,0 01/16/19,ASSA,540.00,545.00,515.00,515.00,19447500 01/16/19,ATIC,805.00,845.00,805.00,815.00,20400 01/16/19,ATPK,194.00,194.00,194.00,194.00,0 01/16/19,AUTO,1575.00,1595.00,1550.00,1585.00,665300 01/16/19,BABP,50.00,51.00,50.00,50.00,7759800 01/16/19,BABP-W2,15.00,160.00,15.00,150.00,12300 01/16/19,BABP-W3,50.00,10.00,10.00,10.00,0 01/16/19,BACA,304.00,304.00,270.00,300.00,12400 01/16/19,BACA-W2,304.00,100.00,100.00,100.00,0 01/16/19,BAJA,116.00,119.00,115.00,116.00,181700 01/16/19,BALI,1550.00,1550.00,1530.00,1535.00,110300 01/16/19,BALI-W,1550.00,1000.00,1000.00,1000.00,0 01/16/19,BAPA,107.00,108.00,106.00,108.00,117300 01/16/19,BATA,575.00,575.00,560.00,565.00,55700 01/16/19,BAYU,1800.00,1860.00,1800.00,1830.00,2800 01/16/19,BBCA,26300.00,26425.00,26225.00,26425.00,18994500 01/16/19,BBHI,190.00,202.00,185.00,187.00,1181700 01/16/19,BBKP,326.00,342.00,326.00,338.00,39292400 01/16/19,BBLD,450.00,450.00,450.00,450.00,0 01/16/19,BBMD,1380.00,1380.00,1380.00,1380.00,0 01/16/19,BBNI,9050.00,9250.00,9000.00,9250.00,29044900 01/16/19,BBNP,2200.00,2200.00,2200.00,2200.00,0 01/16/19,BBRI,3790.00,3800.00,3760.00,3780.00,103772600 01/16/19,BBRM,51.00,52.00,50.00,51.00,485500 01/16/19,BBTN,2760.00,2790.00,2740.00,2750.00,29079100 01/16/19,BBYB,276.00,276.00,268.00,268.00,9500 01/16/19,BCAP,155.00,160.00,150.00,154.00,65200 01/16/19,BCIC,450.00,450.00,450.00,450.00,0 01/16/19,BCIP,89.00,90.00,87.00,88.00,13673200 01/16/19,BDMN,8500.00,8550.00,8275.00,8550.00,4064900 01/16/19,BEEF,270.00,306.00,260.00,282.00,54583700 01/16/19,BEEF-W,46.00,59.00,45.00,49.00,14146400 01/16/19,BEKS,50.00,50.00,50.00,50.00,671500 01/16/19,BELL,238.00,238.00,236.00,238.00,2385100 01/16/19,BEST,234.00,262.00,234.00,258.00,64262200 01/16/19,BFIN,670.00,675.00,665.00,665.00,199100 01/16/19,BGTG,98.00,112.00,97.00,110.00,130324200 01/16/19,BHIT,66.00,75.00,66.00,71.00,124171400 01/16/19,BIKA,250.00,250.00,250.00,250.00,100 01/16/19,BIMA,58.00,59.00,57.00,58.00,37500 01/16/19,BINA,570.00,580.00,565.00,570.00,458600 01/16/19,BIPI,50.00,54.00,50.00,51.00,75155100 01/16/19,BIPP,80.00,80.00,79.00,79.00,300800 01/16/19,BIPP-W2,80.00,1.00,1.00,1.00,0 01/16/19,BIRD,2890.00,2890.00,2860.00,2890.00,42500 01/16/19,BISI,1480.00,1495.00,1470.00,1480.00,64800 01/16/19,BJBR,2150.00,2150.00,2100.00,2100.00,11379100 01/16/19,BJTM,715.00,730.00,705.00,710.00,23077300 01/16/19,BKDP,62.00,63.00,62.00,62.00,10200 01/16/19,BKSL,124.00,127.00,123.00,125.00,108999300 01/16/19,BKSL-W,33.00,34.00,32.00,32.00,1489400 01/16/19,BKSW,185.00,185.00,185.00,185.00,1100 01/16/19,BLTA,196.00,196.00,196.00,196.00,0 01/16/19,BLTZ,4990.00,4990.00,4990.00,4990.00,0 01/16/19,BMAS,330.00,340.00,330.00,338.00,58300 01/16/19,BMRI,7800.00,7825.00,7675.00,7800.00,39312800 01/16/19,BMSR,151.00,155.00,141.00,154.00,4000 01/16/19,BMTR,340.00,356.00,336.00,356.00,41589700 01/16/19,BNBA,290.00,292.00,284.00,288.00,219500 01/16/19,BNBR,50.00,50.00,50.00,50.00,2811500 01/16/19,BNGA,1130.00,1140.00,1110.00,1120.00,5741300 01/16/19,BNII,230.00,236.00,226.00,234.00,1537700 01/16/19,BNLI,675.00,680.00,655.00,665.00,30814000 01/16/19,BOGA,680.00,680.00,670.00,670.00,4155400 01/16/19,BOGA-W,200.00,200.00,200.00,200.00,20000 01/16/19,BOLT,940.00,945.00,930.00,945.00,128700 01/16/19,BORN,50.00,50.00,50.00,50.00,0 01/16/19,BOSS,2060.00,2150.00,2050.00,2050.00,1206000 01/16/19,BPFI,600.00,600.00,600.00,600.00,200 01/16/19,BPII,6500.00,6500.00,6500.00,6500.00,0 01/16/19,BPTR,68.00,80.00,68.00,78.00,167400 01/16/19,BRAM,6100.00,6100.00,6100.00,6100.00,0 01/16/19,BRIS,530.00,540.00,525.00,535.00,9228900 01/16/19,BRMS,50.00,51.00,50.00,50.00,113804600 01/16/19,BRNA,1200.00,1200.00,1200.00,1200.00,100 01/16/19,BRPT,2370.00,2440.00,2350.00,2350.00,11162400 01/16/19,BRPT-W,480.00,480.00,480.00,480.00,300 01/16/19,BSDE,1500.00,1505.00,1455.00,1480.00,16170100 01/16/19,BSIM,530.00,550.00,530.00,550.00,6000 01/16/19,BSIM-W3,55.00,55.00,43.00,50.00,23700 01/16/19,BSSR,2370.00,2380.00,2370.00,2380.00,8800 01/16/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 01/16/19,BTEK,132.00,132.00,132.00,132.00,0 01/16/19,BTEL,50.00,50.00,50.00,50.00,2000 01/16/19,BTON,270.00,278.00,264.00,266.00,1360100 01/16/19,BTPN,3650.00,3650.00,3630.00,3650.00,68300 01/16/19,BTPS,1935.00,1950.00,1930.00,1935.00,24934800 01/16/19,BUDI,101.00,102.00,101.00,102.00,406000 01/16/19,BUKK,2000.00,2010.00,1870.00,2000.00,148700 01/16/19,BULL,128.00,134.00,126.00,132.00,35209400 01/16/19,BULL-W,44.00,47.00,31.00,47.00,87400 01/16/19,BULL-W2,9.00,11.00,9.00,10.00,5027400 01/16/19,BUMI,153.00,163.00,152.00,159.00,646838200 01/16/19,BUVA,200.00,202.00,187.00,188.00,19195000 01/16/19,BVIC,169.00,171.00,169.00,171.00,105800 01/16/19,BWPT,177.00,182.00,177.00,179.00,28480200 01/16/19,BYAN,18000.00,18250.00,18000.00,18250.00,9900 01/16/19,CAKK,97.00,100.00,97.00,100.00,2139900 01/16/19,CAKK-W,17.00,18.00,16.00,16.00,4912900 01/16/19,CAMP,384.00,386.00,378.00,384.00,723500 01/16/19,CANI,166.00,220.00,163.00,210.00,146400 01/16/19,CARS,2740.00,2750.00,2710.00,2710.00,1913400 01/16/19,CASA,306.00,306.00,304.00,304.00,775600 01/16/19,CASA-W,306.00,126.00,126.00,126.00,0 01/16/19,CASS,700.00,700.00,700.00,700.00,0 01/16/19,CEKA,1170.00,1170.00,1150.00,1165.00,6500 01/16/19,CENT,88.00,89.00,86.00,88.00,19085400 01/16/19,CFIN,308.00,308.00,304.00,306.00,385100 01/16/19,CINT,256.00,256.00,256.00,256.00,200 01/16/19,CITA,1840.00,1840.00,1700.00,1750.00,46400 01/16/19,CITY,386.00,388.00,374.00,376.00,703700 01/16/19,CITY-W,140.00,140.00,125.00,131.00,749500 01/16/19,CKRA,76.00,76.00,76.00,76.00,0 01/16/19,CLEO,292.00,296.00,290.00,292.00,17233000 01/16/19,CLPI,700.00,735.00,700.00,725.00,28000 01/16/19,CMNP,1355.00,1370.00,1355.00,1355.00,721400 01/16/19,CMPP,250.00,250.00,232.00,236.00,752200 01/16/19,CNKO,50.00,50.00,50.00,50.00,225800 01/16/19,CNTB,250.00,250.00,250.00,250.00,0 01/16/19,CNTX,460.00,478.00,460.00,478.00,8600 01/16/19,COWL,424.00,428.00,424.00,426.00,121700 01/16/19,CPIN,8600.00,8600.00,8150.00,8325.00,8489000 01/16/19,CPRO,50.00,50.00,50.00,50.00,297300 01/16/19,CSAP,545.00,545.00,545.00,545.00,469600 01/16/19,CSIS,296.00,324.00,296.00,306.00,13388500 01/16/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 01/16/19,CTRA,1050.00,1070.00,1040.00,1045.00,37110500 01/16/19,CTTH,127.00,135.00,116.00,135.00,17800000 01/16/19,DART,272.00,290.00,272.00,290.00,10800 01/16/19,DAYA,210.00,210.00,210.00,210.00,300 01/16/19,DEAL,665.00,745.00,665.00,725.00,114238400 01/16/19,DEAL-W,550.00,565.00,540.00,550.00,3804100 01/16/19,DEFI,1730.00,1730.00,1720.00,1720.00,1000 01/16/19,DEWA,50.00,50.00,50.00,50.00,1632000 01/16/19,DFAM,840.00,860.00,840.00,840.00,705200 01/16/19,DFAM-W,670.00,670.00,670.00,670.00,19500 01/16/19,DGIK,50.00,50.00,50.00,50.00,1852600 01/16/19,DIGI,1670.00,1810.00,1660.00,1810.00,55500 01/16/19,DILD,338.00,338.00,330.00,332.00,1798400 01/16/19,DIVA,2940.00,2940.00,2890.00,2940.00,2328700 01/16/19,DKFT,288.00,296.00,288.00,290.00,845300 01/16/19,DLTA,5600.00,5650.00,5500.00,5650.00,6500 01/16/19,DMAS,190.00,194.00,189.00,190.00,42350200 01/16/19,DNAR,300.00,304.00,300.00,304.00,1100 01/16/19,DNET,3280.00,3280.00,3280.00,3280.00,3400 01/16/19,DOID,570.00,620.00,565.00,615.00,148878100 01/16/19,DPNS,312.00,326.00,312.00,326.00,400 01/16/19,DPUM,137.00,140.00,135.00,138.00,63400 01/16/19,DSFI,110.00,110.00,104.00,107.00,647200 01/16/19,DSNG,364.00,366.00,360.00,364.00,1788800 01/16/19,DSSA,15500.00,15500.00,15500.00,15500.00,0 01/16/19,DUCK,1590.00,1625.00,1580.00,1590.00,1586500 01/16/19,DUTI,3630.00,3630.00,3630.00,3630.00,0 01/16/19,DVLA,1960.00,1960.00,1960.00,1960.00,100 01/16/19,DWGL,76.00,84.00,76.00,81.00,124400 01/16/19,DWGL-W,16.00,16.00,15.00,16.00,1063800 01/16/19,DYAN,82.00,85.00,82.00,85.00,3312700 01/16/19,ECII,1125.00,1125.00,1125.00,1125.00,2000 01/16/19,EKAD,855.00,860.00,845.00,845.00,48400 01/16/19,ELSA,372.00,376.00,368.00,372.00,38396300 01/16/19,ELTY,50.00,50.00,50.00,50.00,18500 01/16/19,EMDE,256.00,256.00,248.00,252.00,76600 01/16/19,EMTK,8800.00,8800.00,8800.00,8800.00,0 01/16/19,ENRG,76.00,82.00,74.00,77.00,293762000 01/16/19,EPMT,1900.00,1900.00,1900.00,1900.00,6000 01/16/19,ERAA,2570.00,2590.00,2430.00,2450.00,38909600 01/16/19,ERTX,122.00,122.00,122.00,122.00,47500 01/16/19,ESSA,356.00,358.00,350.00,350.00,17787300 01/16/19,ESTI,90.00,91.00,88.00,90.00,382700 01/16/19,ETWA,90.00,90.00,78.00,80.00,158100 01/16/19,EXCL,2190.00,2330.00,2190.00,2310.00,40171200 01/16/19,FAST,1650.00,1650.00,1650.00,1650.00,300 01/16/19,FASW,7700.00,7800.00,7450.00,7450.00,146000 01/16/19,FILM,755.00,765.00,735.00,750.00,2603100 01/16/19,FINN,64.00,64.00,62.00,62.00,57372500 01/16/19,FIRE,7125.00,7125.00,7050.00,7100.00,3577800 01/16/19,FIRE-W,7125.00,5950.00,5950.00,5950.00,0 01/16/19,FISH,3570.00,3570.00,3570.00,3570.00,100 01/16/19,FMII,700.00,700.00,695.00,695.00,3500 01/16/19,FOOD,350.00,350.00,320.00,346.00,2741700 01/16/19,FORU,109.00,119.00,108.00,108.00,700 01/16/19,FORZ,870.00,875.00,860.00,865.00,19386200 01/16/19,FORZ-W,870.00,570.00,570.00,570.00,0 01/16/19,FPNI,162.00,163.00,161.00,162.00,2447100 01/16/19,FREN,103.00,104.00,99.00,99.00,90237400 01/16/19,FREN-W,35.00,35.00,30.00,30.00,3525600 01/16/19,GAMA,51.00,51.00,50.00,51.00,2568700 01/16/19,GDST,99.00,106.00,99.00,103.00,2810700 01/16/19,GDYR,1995.00,2140.00,1995.00,2140.00,5800 01/16/19,GEMA,324.00,324.00,324.00,324.00,11100 01/16/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 01/16/19,GGRM,84025.00,84425.00,82600.00,84300.00,764000 01/16/19,GHON,1350.00,1375.00,1345.00,1370.00,5609400 01/16/19,GIAA,310.00,318.00,306.00,306.00,16421000 01/16/19,GJTL,745.00,770.00,740.00,745.00,17694400 01/16/19,GLOB,550.00,560.00,496.00,545.00,35200 01/16/19,GMCW,860.00,860.00,860.00,860.00,0 01/16/19,GMFI,244.00,256.00,244.00,246.00,52356300 01/16/19,GMTD,17900.00,17900.00,17900.00,17900.00,0 01/16/19,GOLD,462.00,462.00,442.00,460.00,5300 01/16/19,GOLL,50.00,50.00,50.00,50.00,2500 01/16/19,GOOD,1860.00,1890.00,1860.00,1875.00,51900 01/16/19,GPRA,110.00,111.00,107.00,108.00,769400 01/16/19,GREN,328.00,328.00,328.00,328.00,0 01/16/19,GSMF,97.00,100.00,97.00,98.00,14000 01/16/19,GTBO,252.00,252.00,230.00,240.00,92000 01/16/19,GWSA,144.00,147.00,135.00,144.00,165300 01/16/19,GZCO,50.00,51.00,50.00,50.00,1651800 01/16/19,HADE,50.00,50.00,50.00,50.00,1000 01/16/19,HDFA,184.00,184.00,165.00,165.00,12100 01/16/19,HDTX,125.00,130.00,125.00,130.00,200 01/16/19,HEAL,2530.00,2530.00,2460.00,2480.00,268500 01/16/19,HELI,120.00,125.00,118.00,122.00,610300 01/16/19,HELI-W,15.00,16.00,15.00,16.00,195400 01/16/19,HERO,805.00,820.00,805.00,820.00,1300 01/16/19,HEXA,2910.00,2950.00,2860.00,2950.00,153100 01/16/19,HITS,640.00,640.00,635.00,640.00,2700 01/16/19,HKMU,376.00,380.00,370.00,370.00,14673300 01/16/19,HMSP,3870.00,3900.00,3810.00,3850.00,28995200 01/16/19,HOKI,790.00,810.00,775.00,780.00,33675300 01/16/19,HOKI-W,595.00,595.00,595.00,595.00,10000 01/16/19,HOME,105.00,110.00,104.00,108.00,807800 01/16/19,HOTL,102.00,102.00,101.00,101.00,32500 01/16/19,HRTA,258.00,264.00,256.00,258.00,135400 01/16/19,HRUM,1645.00,1760.00,1645.00,1740.00,10315100 01/16/19,IATA,50.00,50.00,50.00,50.00,1300 01/16/19,IBFN,292.00,292.00,278.00,278.00,6700 01/16/19,IBFN-W,40.00,40.00,40.00,40.00,100 01/16/19,IBST,9000.00,9000.00,9000.00,9000.00,0 01/16/19,ICBP,10150.00,10250.00,9975.00,10025.00,7694600 01/16/19,ICON,100.00,101.00,100.00,100.00,10300 01/16/19,IDPR,810.00,810.00,810.00,810.00,0 01/16/19,IGAR,380.00,380.00,366.00,372.00,173700 01/16/19,IIKP,234.00,238.00,226.00,232.00,356535100 01/16/19,IKAI,222.00,228.00,220.00,222.00,78193900 01/16/19,IKBI,252.00,252.00,252.00,252.00,2500 01/16/19,IMAS,2840.00,3040.00,2750.00,2930.00,11253900 01/16/19,IMJS,705.00,720.00,680.00,695.00,8619600 01/16/19,IMPC,945.00,950.00,930.00,945.00,331100 01/16/19,INAF,5150.00,5175.00,5000.00,5000.00,16000 01/16/19,INAI,430.00,460.00,430.00,460.00,20900 01/16/19,INCF,350.00,350.00,350.00,350.00,1400 01/16/19,INCI,570.00,575.00,525.00,575.00,11700 01/16/19,INCO,3510.00,3720.00,3510.00,3700.00,43918000 01/16/19,INDF,7475.00,7525.00,7375.00,7500.00,11507300 01/16/19,INDR,7075.00,7100.00,6850.00,6875.00,103800 01/16/19,INDS,2300.00,2300.00,2200.00,2210.00,99700 01/16/19,INDX,82.00,87.00,81.00,83.00,2623300 01/16/19,INDY,1920.00,2020.00,1910.00,1935.00,45855400 01/16/19,INKP,12875.00,12900.00,12550.00,12700.00,4405800 01/16/19,INPC,79.00,81.00,76.00,78.00,7134000 01/16/19,INPC-W,12.00,12.00,9.00,9.00,11279700 01/16/19,INPP,650.00,800.00,650.00,750.00,4200 01/16/19,INPS,2030.00,2040.00,1990.00,2040.00,295800 01/16/19,INRU,575.00,600.00,560.00,575.00,19600 01/16/19,INTA,482.00,482.00,480.00,480.00,15000 01/16/19,INTA-W,482.00,236.00,236.00,236.00,0 01/16/19,INTD,161.00,177.00,161.00,167.00,70100 01/16/19,INTP,18125.00,18125.00,17600.00,17800.00,2515300 01/16/19,IPCC,1535.00,1535.00,1505.00,1505.00,96100 01/16/19,IPCM,396.00,396.00,394.00,396.00,99300 01/16/19,IPOL,94.00,94.00,92.00,92.00,74700 01/16/19,ISAT,2130.00,2210.00,2100.00,2100.00,12134200 01/16/19,ISSP,93.00,97.00,93.00,95.00,30852700 01/16/19,ITMA,810.00,900.00,805.00,830.00,34700 01/16/19,ITMG,22000.00,22400.00,21875.00,21875.00,1376500 01/16/19,ITTG,82.00,82.00,82.00,82.00,0 01/16/19,JAWA,139.00,140.00,139.00,140.00,2000 01/16/19,JECC,5350.00,5350.00,5350.00,5350.00,0 01/16/19,JGLE,50.00,50.00,50.00,50.00,1000 01/16/19,JIHD,480.00,480.00,480.00,480.00,0 01/16/19,JKON,378.00,378.00,378.00,378.00,3300 01/16/19,JKSW,60.00,61.00,58.00,59.00,52000 01/16/19,JMAS,915.00,915.00,905.00,910.00,16700 01/16/19,JPFA,2220.00,2240.00,2170.00,2180.00,8921200 01/16/19,JRPT,675.00,680.00,670.00,680.00,2348200 01/16/19,JSKY,910.00,910.00,875.00,875.00,1710400 01/16/19,JSMR,4890.00,5100.00,4880.00,5075.00,18550400 01/16/19,JSPT,1000.00,1000.00,1000.00,1000.00,1000 01/16/19,JTPE,580.00,590.00,560.00,590.00,4418400 01/16/19,KAEF,2590.00,2600.00,2550.00,2580.00,4112800 01/16/19,KARW,88.00,88.00,85.00,87.00,5000 01/16/19,KBLI,360.00,360.00,346.00,354.00,5867100 01/16/19,KBLM,250.00,256.00,246.00,252.00,276600 01/16/19,KBLV,535.00,535.00,535.00,535.00,20900 01/16/19,KBRI,50.00,50.00,50.00,50.00,5700 01/16/19,KDSI,925.00,935.00,925.00,930.00,520400 01/16/19,KIAS,100.00,100.00,100.00,100.00,0 01/16/19,KICI,260.00,308.00,260.00,260.00,22100 01/16/19,KIJA,272.00,274.00,270.00,272.00,1367200 01/16/19,KINO,2880.00,2970.00,2840.00,2930.00,712600 01/16/19,KIOS,1970.00,1970.00,1970.00,1970.00,10000 01/16/19,KIOS-W,1970.00,1800.00,1800.00,1800.00,0 01/16/19,KKGI,338.00,348.00,330.00,336.00,136500 01/16/19,KLBF,1625.00,1630.00,1600.00,1625.00,20240700 01/16/19,KMTR,272.00,280.00,270.00,270.00,156200 01/16/19,KOBX,179.00,180.00,177.00,177.00,244100 01/16/19,KOIN,232.00,232.00,232.00,232.00,0 01/16/19,KONI,530.00,540.00,505.00,505.00,400 01/16/19,KOPI,740.00,740.00,740.00,740.00,36300 01/16/19,KPAL,314.00,314.00,306.00,308.00,221800 01/16/19,KPAL-W,314.00,151.00,151.00,151.00,0 01/16/19,KPAS,222.00,228.00,216.00,224.00,118058800 01/16/19,KPAS-W,54.00,57.00,52.00,52.00,1094500 01/16/19,KPIG,132.00,132.00,131.00,132.00,55600 01/16/19,KRAH,2480.00,2480.00,2480.00,2480.00,9600 01/16/19,KRAS,458.00,474.00,458.00,470.00,24964700 01/16/19,KREN,625.00,640.00,615.00,635.00,138243400 01/16/19,LAND,850.00,950.00,800.00,920.00,650200 01/16/19,LAPD,50.00,50.00,50.00,50.00,2000 01/16/19,LCGP,127.00,129.00,126.00,129.00,1686700 01/16/19,LCKM,290.00,290.00,282.00,282.00,5200 01/16/19,LEAD,68.00,76.00,67.00,71.00,230540000 01/16/19,LINK,4420.00,4430.00,4420.00,4430.00,758400 01/16/19,LION,615.00,615.00,615.00,615.00,1100 01/16/19,LMAS,60.00,61.00,60.00,61.00,400 01/16/19,LMPI,140.00,144.00,140.00,143.00,12100 01/16/19,LMSH,570.00,570.00,570.00,570.00,3300 01/16/19,LPCK,2350.00,2440.00,2180.00,2300.00,2780300 01/16/19,LPGI,4300.00,4300.00,4300.00,4300.00,0 01/16/19,LPIN,965.00,1020.00,825.00,1020.00,5300 01/16/19,LPKR,294.00,298.00,284.00,286.00,48213900 01/16/19,LPLI,108.00,113.00,105.00,110.00,6600 01/16/19,LPPF,6250.00,6475.00,6150.00,6150.00,7454100 01/16/19,LPPS,107.00,110.00,104.00,106.00,869800 01/16/19,LRNA,114.00,114.00,106.00,108.00,1800 01/16/19,LRNA-W,13.00,13.00,12.00,13.00,192400 01/16/19,LSIP,1350.00,1350.00,1300.00,1300.00,6466100 01/16/19,LTLS,570.00,570.00,570.00,570.00,358800 01/16/19,LUCK,700.00,700.00,695.00,695.00,28500 01/16/19,MABA,177.00,179.00,169.00,176.00,1140036600 01/16/19,MAGP,50.00,50.00,50.00,50.00,100 01/16/19,MAIN,1465.00,1570.00,1465.00,1535.00,25226000 01/16/19,MAMI,133.00,134.00,131.00,131.00,44471900 01/16/19,MAMIP,133.00,600.00,600.00,600.00,0 01/16/19,MAPA,3710.00,3710.00,3710.00,3710.00,0 01/16/19,MAPB,1810.00,1810.00,1810.00,1810.00,100 01/16/19,MAPI,930.00,940.00,925.00,930.00,39822700 01/16/19,MARI,252.00,252.00,248.00,250.00,6641800 01/16/19,MARK,1990.00,1995.00,1990.00,1990.00,328000 01/16/19,MASA,730.00,760.00,725.00,755.00,13877800 01/16/19,MAYA,7000.00,7000.00,7000.00,7000.00,0 01/16/19,MBAP,2900.00,2990.00,2900.00,2940.00,131800 01/16/19,MBSS,555.00,565.00,550.00,565.00,2851700 01/16/19,MBTO,125.00,125.00,125.00,125.00,2100 01/16/19,MCAS,3040.00,3050.00,3000.00,3000.00,1906100 01/16/19,MCOR,159.00,162.00,159.00,161.00,1774500 01/16/19,MDIA,130.00,135.00,130.00,135.00,102400 01/16/19,MDKA,3420.00,3420.00,3290.00,3300.00,582700 01/16/19,MDKI,250.00,256.00,250.00,254.00,11300 01/16/19,MDLN,232.00,240.00,228.00,230.00,12106000 01/16/19,MDRN,50.00,50.00,50.00,50.00,100 01/16/19,MEDC,830.00,840.00,825.00,830.00,24910400 01/16/19,MEDC-W,210.00,220.00,210.00,214.00,2276600 01/16/19,MEGA,4850.00,4850.00,4850.00,4850.00,0 01/16/19,MERK,4400.00,4400.00,4290.00,4300.00,272300 01/16/19,META,220.00,222.00,212.00,218.00,2165200 01/16/19,MFIN,925.00,925.00,915.00,925.00,34100 01/16/19,MFMI,725.00,725.00,725.00,725.00,0 01/16/19,MGNA,50.00,50.00,50.00,50.00,78400 01/16/19,MGRO,945.00,950.00,910.00,940.00,10955200 01/16/19,MICE,370.00,380.00,370.00,378.00,147500 01/16/19,MIDI,1000.00,1000.00,1000.00,1000.00,200000 01/16/19,MIKA,1660.00,1690.00,1625.00,1630.00,1109400 01/16/19,MINA,775.00,800.00,740.00,750.00,2797300 01/16/19,MIRA,50.00,50.00,50.00,50.00,62500 01/16/19,MITI,54.00,54.00,52.00,54.00,4957300 01/16/19,MKNT,189.00,189.00,174.00,184.00,1125400 01/16/19,MKPI,19750.00,19750.00,19750.00,19750.00,100 01/16/19,MLBI,16000.00,16000.00,15975.00,16000.00,14300 01/16/19,MLIA,1205.00,1210.00,1205.00,1205.00,536700 01/16/19,MLPL,100.00,102.00,96.00,96.00,32245200 01/16/19,MLPT,770.00,775.00,770.00,775.00,1700 01/16/19,MMLP,500.00,505.00,500.00,505.00,5200 01/16/19,MNCN,840.00,885.00,830.00,870.00,46990900 01/16/19,MOLI,1070.00,1080.00,1050.00,1075.00,102500 01/16/19,MPMX,905.00,930.00,900.00,920.00,3244800 01/16/19,MPOW,110.00,110.00,103.00,109.00,14900 01/16/19,MPPA,181.00,183.00,169.00,172.00,14130100 01/16/19,MPRO,795.00,810.00,780.00,800.00,291100 01/16/19,MRAT,187.00,187.00,187.00,187.00,300 01/16/19,MREI,5800.00,5800.00,5800.00,5800.00,0 01/16/19,MSIN,318.00,328.00,312.00,322.00,323800 01/16/19,MSKY,815.00,830.00,815.00,830.00,712500 01/16/19,MTDL,850.00,865.00,840.00,840.00,2927300 01/16/19,MTFN,50.00,50.00,50.00,50.00,0 01/16/19,MTLA,422.00,422.00,418.00,418.00,11700 01/16/19,MTRA,386.00,390.00,386.00,390.00,489800 01/16/19,MTSM,208.00,212.00,200.00,210.00,39900 01/16/19,MTWI,67.00,71.00,64.00,65.00,165700 01/16/19,MYOH,1170.00,1175.00,1150.00,1170.00,151000 01/16/19,MYOR,2720.00,2750.00,2670.00,2670.00,1918500 01/16/19,MYRX,111.00,111.00,109.00,111.00,908688600 01/16/19,MYRXP,50.00,50.00,50.00,50.00,2500 01/16/19,MYTX,100.00,104.00,100.00,103.00,39700 01/16/19,NAGA,250.00,260.00,248.00,258.00,1028600 01/16/19,NASA,610.00,610.00,610.00,610.00,8664500 01/16/19,NASA-W,585.00,585.00,520.00,520.00,600 01/16/19,NELY,137.00,138.00,132.00,132.00,42600 01/16/19,NFCX,2190.00,2190.00,2110.00,2180.00,1861300 01/16/19,NICK,149.00,150.00,147.00,150.00,106600 01/16/19,NIKL,3290.00,3320.00,3290.00,3290.00,103900 01/16/19,NIPS,398.00,398.00,398.00,398.00,7100 01/16/19,NIRO,90.00,91.00,90.00,91.00,176800 01/16/19,NISP,895.00,900.00,885.00,895.00,15400 01/16/19,NOBU,1000.00,1000.00,1000.00,1000.00,0 01/16/19,NRCA,410.00,412.00,402.00,402.00,434600 01/16/19,NUSA,104.00,107.00,103.00,105.00,9437900 01/16/19,NUSA-W,59.00,59.00,51.00,53.00,300800 01/16/19,OASA,378.00,390.00,350.00,350.00,16800 01/16/19,OCAP,250.00,282.00,250.00,282.00,200 01/16/19,OKAS,186.00,186.00,180.00,180.00,40300 01/16/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 01/16/19,PADI,785.00,785.00,775.00,780.00,4700 01/16/19,PALM,272.00,272.00,270.00,270.00,12300 01/16/19,PANI,160.00,180.00,160.00,169.00,563800 01/16/19,PANR,404.00,408.00,404.00,408.00,1012900 01/16/19,PANS,1450.00,1450.00,1390.00,1390.00,870700 01/16/19,PBID,1115.00,1115.00,1085.00,1105.00,388500 01/16/19,PBRX,550.00,550.00,540.00,550.00,402900 01/16/19,PBSA,700.00,705.00,680.00,705.00,2200 01/16/19,PCAR,4600.00,4600.00,4590.00,4600.00,4400 01/16/19,PDES,1450.00,1450.00,1450.00,1450.00,0 01/16/19,PEGE,176.00,178.00,176.00,178.00,107500 01/16/19,PEHA,2670.00,2680.00,2550.00,2550.00,31700 01/16/19,PGAS,2340.00,2440.00,2330.00,2410.00,170370000 01/16/19,PGLI,210.00,210.00,210.00,210.00,200 01/16/19,PICO,270.00,290.00,240.00,272.00,19300 01/16/19,PJAA,1270.00,1270.00,1270.00,1270.00,0 01/16/19,PKPK,109.00,115.00,106.00,110.00,4166100 01/16/19,PLAS,50.00,50.00,50.00,50.00,0 01/16/19,PLIN,3700.00,3700.00,3500.00,3590.00,2300 01/16/19,PNBN,1265.00,1345.00,1260.00,1265.00,30394600 01/16/19,PNBS,57.00,58.00,56.00,58.00,6896800 01/16/19,PNIN,1140.00,1185.00,1130.00,1140.00,1713000 01/16/19,PNLF,298.00,308.00,296.00,298.00,120277800 01/16/19,PNSE,665.00,710.00,665.00,665.00,8600 01/16/19,POLA,1710.00,1800.00,1650.00,1680.00,100000 01/16/19,POLA-W,1710.00,900.00,900.00,900.00,0 01/16/19,POLI,1440.00,1485.00,1400.00,1440.00,52000 01/16/19,POLL,1650.00,1670.00,1640.00,1670.00,2500 01/16/19,POLY,159.00,165.00,159.00,164.00,3577200 01/16/19,POOL,5125.00,5125.00,5025.00,5125.00,37409500 01/16/19,POOL-W,5125.00,4010.00,4010.00,4010.00,0 01/16/19,PORT,550.00,550.00,550.00,550.00,0 01/16/19,POWR,850.00,850.00,840.00,850.00,339300 01/16/19,PPRE,360.00,368.00,358.00,360.00,5728000 01/16/19,PPRO,154.00,155.00,151.00,152.00,104251000 01/16/19,PRAS,190.00,193.00,190.00,190.00,1800 01/16/19,PRDA,2050.00,2060.00,2040.00,2060.00,106500 01/16/19,PRIM,560.00,560.00,472.00,515.00,2679400 01/16/19,PRIM-W,54.00,54.00,47.00,49.00,58200 01/16/19,PSAB,212.00,214.00,210.00,212.00,2563000 01/16/19,PSDN,202.00,202.00,200.00,200.00,3200 01/16/19,PSKT,50.00,50.00,50.00,50.00,2100 01/16/19,PSKT-W,50.00,25.00,25.00,25.00,0 01/16/19,PSSI,167.00,171.00,167.00,168.00,2460900 01/16/19,PTBA,4400.00,4420.00,4370.00,4380.00,13923600 01/16/19,PTIS,278.00,288.00,278.00,282.00,6900 01/16/19,PTPP,2450.00,2450.00,2370.00,2380.00,25091400 01/16/19,PTRO,1895.00,1980.00,1895.00,1930.00,1634100 01/16/19,PTSN,1530.00,1555.00,1460.00,1480.00,2491600 01/16/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 01/16/19,PUDP,442.00,442.00,442.00,442.00,0 01/16/19,PWON,675.00,680.00,660.00,670.00,50702100 01/16/19,PYFA,180.00,180.00,180.00,180.00,0 01/16/19,PZZA,910.00,920.00,905.00,910.00,108100 01/16/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 01/16/19,R-LQ45X,1061.00,1065.00,1061.00,1065.00,2300 01/16/19,RAJA,352.00,358.00,350.00,354.00,468700 01/16/19,RALS,1565.00,1590.00,1540.00,1540.00,3695700 01/16/19,RANC,320.00,320.00,320.00,320.00,3800 01/16/19,RBMS,105.00,112.00,102.00,112.00,29196000 01/16/19,RDTX,5600.00,5600.00,5600.00,5600.00,0 01/16/19,RELI,250.00,250.00,224.00,224.00,24900 01/16/19,RICY,167.00,167.00,166.00,166.00,301200 01/16/19,RIGS,200.00,224.00,200.00,220.00,2255100 01/16/19,RIMO,136.00,137.00,135.00,136.00,254453000 01/16/19,RISE,530.00,535.00,515.00,530.00,1997700 01/16/19,RMBA,326.00,330.00,310.00,310.00,19400 01/16/19,RODA,430.00,430.00,430.00,430.00,0 01/16/19,ROTI,1230.00,1230.00,1215.00,1225.00,2210400 01/16/19,RUIS,254.00,256.00,254.00,256.00,500 01/16/19,SAFE,210.00,210.00,208.00,208.00,90400 01/16/19,SAME,560.00,570.00,555.00,555.00,1473600 01/16/19,SAPX,650.00,650.00,650.00,650.00,100 01/16/19,SATU,122.00,128.00,122.00,127.00,2887300 01/16/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 01/16/19,SCCO,8525.00,8525.00,8525.00,8525.00,0 01/16/19,SCMA,1930.00,2030.00,1920.00,2010.00,25226800 01/16/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 01/16/19,SDMU,63.00,66.00,59.00,64.00,17610200 01/16/19,SDPC,98.00,99.00,98.00,99.00,1400 01/16/19,SDRA,850.00,850.00,850.00,850.00,100 01/16/19,SGRO,2350.00,2430.00,2350.00,2430.00,503000 01/16/19,SHID,3400.00,4700.00,3400.00,4700.00,5900 01/16/19,SHIP,840.00,865.00,835.00,860.00,2657800 01/16/19,SIAP,83.00,83.00,83.00,83.00,0 01/16/19,SIDO,840.00,860.00,835.00,850.00,2296600 01/16/19,SILO,3420.00,3450.00,3420.00,3450.00,169000 01/16/19,SIMA,222.00,232.00,222.00,228.00,111100 01/16/19,SIMP,488.00,490.00,480.00,482.00,4398400 01/16/19,SIPD,995.00,1005.00,995.00,1005.00,15600 01/16/19,SKBM,625.00,625.00,510.00,520.00,28800 01/16/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 01/16/19,SKRN,492.00,498.00,488.00,494.00,1293600 01/16/19,SKYB,146.00,161.00,141.00,141.00,668000 01/16/19,SMAR,4130.00,4130.00,4130.00,4130.00,10000 01/16/19,SMBR,1685.00,1705.00,1665.00,1670.00,643400 01/16/19,SMCB,1835.00,1855.00,1830.00,1835.00,3703700 01/16/19,SMDM,166.00,170.00,152.00,153.00,59900 01/16/19,SMDR,324.00,342.00,320.00,336.00,5400600 01/16/19,SMGR,11800.00,11925.00,11600.00,11925.00,6989600 01/16/19,SMMA,8600.00,8600.00,8600.00,8600.00,0 01/16/19,SMMT,186.00,188.00,184.00,186.00,10000 01/16/19,SMRA,1040.00,1050.00,1015.00,1015.00,33613700 01/16/19,SMRU,480.00,480.00,472.00,478.00,142000 01/16/19,SMSM,1465.00,1500.00,1460.00,1500.00,4316800 01/16/19,SOCI,152.00,162.00,152.00,158.00,16825800 01/16/19,SONA,5700.00,5700.00,5700.00,5700.00,0 01/16/19,SOSS,468.00,490.00,452.00,464.00,81600 01/16/19,SOSS-W,17.00,18.00,16.00,17.00,3657800 01/16/19,SOTS,308.00,312.00,302.00,310.00,4978900 01/16/19,SOTS-W,65.00,71.00,63.00,70.00,16500 01/16/19,SPMA,272.00,272.00,272.00,272.00,0 01/16/19,SPTO,780.00,795.00,765.00,790.00,4453900 01/16/19,SQMI,250.00,260.00,242.00,246.00,537200 01/16/19,SRAJ,200.00,208.00,200.00,206.00,84500 01/16/19,SRIL,342.00,348.00,340.00,348.00,712605900 01/16/19,SRSN,64.00,66.00,64.00,64.00,8360400 01/16/19,SRTG,3800.00,3800.00,3760.00,3760.00,1300 01/16/19,SSIA,490.00,496.00,488.00,490.00,19241400 01/16/19,SSMS,1205.00,1210.00,1195.00,1205.00,75237900 01/16/19,SSTM,360.00,400.00,322.00,358.00,6400 01/16/19,STAR,85.00,87.00,83.00,86.00,1288600 01/16/19,STTP,3750.00,3750.00,3750.00,3750.00,0 01/16/19,SUGI,50.00,50.00,50.00,50.00,2000 01/16/19,SULI,102.00,103.00,101.00,103.00,486800 01/16/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 01/16/19,SURE,2590.00,2600.00,2540.00,2590.00,31800 01/16/19,SWAT,122.00,123.00,122.00,122.00,2618000 01/16/19,TALF,332.00,332.00,332.00,332.00,0 01/16/19,TAMU,4360.00,4400.00,4340.00,4380.00,3452300 01/16/19,TARA,865.00,870.00,860.00,865.00,51323200 01/16/19,TAXI,90.00,90.00,90.00,90.00,0 01/16/19,TBIG,4950.00,4950.00,4610.00,4700.00,2447800 01/16/19,TBLA,890.00,905.00,880.00,880.00,2344900 01/16/19,TBMS,940.00,940.00,935.00,935.00,1500 01/16/19,TCID,16100.00,16100.00,16100.00,16100.00,0 01/16/19,TCPI,8925.00,8925.00,8925.00,8925.00,0 01/16/19,TDPM,288.00,300.00,286.00,300.00,27203800 01/16/19,TELE,855.00,855.00,850.00,850.00,31000 01/16/19,TFCO,765.00,765.00,655.00,735.00,3300 01/16/19,TGKA,3080.00,3090.00,2920.00,3090.00,1500 01/16/19,TGRA,775.00,775.00,765.00,770.00,17041800 01/16/19,TIFA,161.00,165.00,161.00,165.00,3000 01/16/19,TINS,945.00,970.00,930.00,960.00,36841100 01/16/19,TIRA,276.00,312.00,276.00,312.00,537700 01/16/19,TIRT,64.00,68.00,61.00,66.00,508000 01/16/19,TKIM,12900.00,12950.00,12575.00,12825.00,3654600 01/16/19,TLKM,3940.00,4000.00,3920.00,3990.00,139056700 01/16/19,TMAS,795.00,795.00,795.00,795.00,100 01/16/19,TMPI,50.00,50.00,50.00,50.00,0 01/16/19,TMPO,167.00,170.00,167.00,170.00,10600 01/16/19,TNCA,183.00,185.00,183.00,183.00,49600 01/16/19,TOBA,1625.00,1625.00,1595.00,1595.00,2100 01/16/19,TOPS,840.00,840.00,830.00,840.00,17138900 01/16/19,TOTL,580.00,585.00,570.00,570.00,1240500 01/16/19,TOTO,372.00,372.00,366.00,366.00,286200 01/16/19,TOWR,700.00,705.00,690.00,695.00,22380500 01/16/19,TPIA,5650.00,5750.00,5600.00,5600.00,4412400 01/16/19,TPMA,242.00,242.00,242.00,242.00,100 01/16/19,TRAM,191.00,206.00,190.00,200.00,331756800 01/16/19,TRAM-W,61.00,72.00,61.00,66.00,1346000 01/16/19,TRIL,52.00,53.00,51.00,53.00,3288300 01/16/19,TRIM,124.00,126.00,120.00,126.00,250300 01/16/19,TRIO,248.00,248.00,248.00,248.00,0 01/16/19,TRIS,240.00,240.00,240.00,240.00,0 01/16/19,TRST,400.00,400.00,400.00,400.00,0 01/16/19,TRUK,128.00,131.00,128.00,129.00,2258000 01/16/19,TRUS,336.00,350.00,332.00,346.00,60000 01/16/19,TSPC,1400.00,1550.00,1390.00,1480.00,13464500 01/16/19,TUGU,3320.00,3320.00,3320.00,3320.00,0 01/16/19,TURI,1175.00,1175.00,1175.00,1175.00,0 01/16/19,ULTJ,1230.00,1235.00,1225.00,1230.00,381300 01/16/19,UNIC,4190.00,4480.00,4190.00,4270.00,4900 01/16/19,UNIT,278.00,278.00,252.00,252.00,2000 01/16/19,UNSP,119.00,123.00,118.00,122.00,773100 01/16/19,UNTR,25700.00,26475.00,25700.00,26050.00,11915700 01/16/19,UNVR,49800.00,49850.00,47825.00,47925.00,3563300 01/16/19,URBN,1895.00,1895.00,1880.00,1880.00,233700 01/16/19,URBN-W,35.00,37.00,32.00,37.00,1381200 01/16/19,VICO,111.00,120.00,101.00,119.00,5445000 01/16/19,VINS,97.00,100.00,97.00,100.00,8100 01/16/19,VINS-W,31.00,36.00,31.00,33.00,14700 01/16/19,VIVA,144.00,144.00,139.00,139.00,7395400 01/16/19,VOKS,260.00,264.00,258.00,258.00,2878500 01/16/19,VRNA,137.00,137.00,125.00,127.00,153100 01/16/19,WAPO,86.00,86.00,84.00,85.00,50700 01/16/19,WEGE,266.00,290.00,266.00,282.00,37998100 01/16/19,WEHA,153.00,153.00,150.00,150.00,2017200 01/16/19,WICO,650.00,650.00,650.00,650.00,900 01/16/19,WIIM,176.00,177.00,169.00,171.00,14674100 01/16/19,WIKA,1960.00,1960.00,1905.00,1905.00,27568100 01/16/19,WINS,224.00,226.00,222.00,222.00,539800 01/16/19,WOMF,324.00,324.00,316.00,318.00,868300 01/16/19,WOOD,610.00,625.00,605.00,605.00,12805400 01/16/19,WSBP,394.00,410.00,390.00,406.00,217415800 01/16/19,WSKT,2100.00,2120.00,2070.00,2080.00,62597600 01/16/19,WTON,418.00,422.00,414.00,414.00,21198700 01/16/19,XBLQ,494.00,494.00,494.00,494.00,0 01/16/19,XBNI,1105.00,1105.00,1105.00,1105.00,0 01/16/19,XCID,90.00,93.00,79.00,81.00,3519000 01/16/19,XDIF,501.00,501.00,501.00,501.00,0 01/16/19,XIHD,522.00,522.00,522.00,522.00,0 01/16/19,XIIC,1167.00,1167.00,1167.00,1167.00,0 01/16/19,XIIF,708.00,708.00,707.00,707.00,2100 01/16/19,XIIT,570.00,572.00,570.00,572.00,25000 01/16/19,XIJI,719.00,719.00,719.00,719.00,0 01/16/19,XIPI,166.00,166.00,166.00,166.00,300 01/16/19,XISB,398.00,398.00,398.00,398.00,0 01/16/19,XISC,744.00,744.00,744.00,744.00,0 01/16/19,XISI,350.00,350.00,350.00,350.00,500 01/16/19,XISR,395.00,395.00,395.00,395.00,300 01/16/19,XMTS,516.00,516.00,516.00,516.00,0 01/16/19,XPDV,494.00,494.00,494.00,494.00,0 01/16/19,XPES,467.00,467.00,467.00,467.00,0 01/16/19,XPFT,540.00,540.00,540.00,540.00,0 01/16/19,XPID,538.00,538.00,538.00,538.00,0 01/16/19,XPLC,530.00,530.00,530.00,530.00,0 01/16/19,XPLQ,551.00,551.00,551.00,551.00,100 01/16/19,XPSG,471.00,471.00,471.00,471.00,100 01/16/19,XSBC,112.00,112.00,112.00,112.00,0 01/16/19,YELO,380.00,398.00,380.00,390.00,1832300 01/16/19,YELO-W,35.00,39.00,35.00,39.00,986600 01/16/19,YPAS,695.00,695.00,600.00,660.00,19300 01/16/19,YULE,196.00,196.00,196.00,196.00,100 01/16/19,ZBRA,50.00,50.00,50.00,50.00,0 01/16/19,ZINC,1515.00,1530.00,1515.00,1515.00,10211800 01/16/19,ZONE,520.00,530.00,510.00,510.00,304500