,,,,,, 01/21/19,AALI,12350.00,13125.00,12100.00,12875.00,2573400 01/21/19,ABBA,104.00,110.00,102.00,110.00,46473600 01/21/19,ABDA,3360.00,3360.00,3360.00,3360.00,0 01/21/19,ABMM,2250.00,2250.00,2250.00,2250.00,0 01/21/19,ACES,1760.00,1790.00,1760.00,1785.00,18905600 01/21/19,ACST,1575.00,1575.00,1535.00,1550.00,565800 01/21/19,ADES,920.00,950.00,910.00,935.00,96200 01/21/19,ADHI,1725.00,1735.00,1695.00,1700.00,12062300 01/21/19,ADMF,9200.00,9250.00,9200.00,9225.00,154200 01/21/19,ADMG,342.00,348.00,340.00,344.00,3579300 01/21/19,ADRO,1495.00,1505.00,1445.00,1470.00,42644600 01/21/19,AGII,670.00,670.00,630.00,630.00,2485800 01/21/19,AGRO,334.00,348.00,334.00,344.00,7523000 01/21/19,AGRS,500.00,510.00,390.00,402.00,1002800 01/21/19,AHAP,69.00,69.00,63.00,68.00,77300 01/21/19,AIMS,180.00,180.00,180.00,180.00,0 01/21/19,AISA,168.00,168.00,168.00,168.00,0 01/21/19,AKKU,50.00,50.00,50.00,50.00,603300 01/21/19,AKPI,735.00,735.00,735.00,735.00,400 01/21/19,AKRA,4780.00,4800.00,4580.00,4590.00,5944200 01/21/19,AKSI,394.00,394.00,330.00,350.00,19800 01/21/19,ALDO,660.00,660.00,660.00,660.00,0 01/21/19,ALKA,350.00,426.00,338.00,352.00,5800 01/21/19,ALMI,462.00,480.00,452.00,462.00,2016800 01/21/19,ALTO,388.00,388.00,388.00,388.00,1800 01/21/19,AMAG,318.00,318.00,318.00,318.00,0 01/21/19,AMFG,4220.00,4220.00,4150.00,4220.00,900 01/21/19,AMIN,456.00,458.00,456.00,458.00,27400 01/21/19,AMRT,855.00,880.00,820.00,830.00,367000 01/21/19,ANDI,2110.00,2140.00,2080.00,2100.00,441400 01/21/19,ANJT,1160.00,1185.00,1160.00,1175.00,312800 01/21/19,ANTM,855.00,870.00,850.00,855.00,72190100 01/21/19,APEX,1210.00,1215.00,1210.00,1215.00,200 01/21/19,APIC,530.00,530.00,510.00,510.00,3130500 01/21/19,APIC-W,446.00,446.00,446.00,446.00,0 01/21/19,APII,181.00,182.00,178.00,180.00,9200 01/21/19,APLI,90.00,90.00,86.00,86.00,5700 01/21/19,APLN,177.00,179.00,171.00,173.00,12979300 01/21/19,APOL,58.00,58.00,58.00,58.00,0 01/21/19,ARGO,825.00,825.00,825.00,825.00,0 01/21/19,ARII,875.00,900.00,875.00,900.00,15800 01/21/19,ARMY,288.00,300.00,286.00,290.00,583700 01/21/19,ARNA,414.00,416.00,412.00,416.00,136300 01/21/19,ARTA,1010.00,1010.00,980.00,1000.00,12800 01/21/19,ARTI,50.00,50.00,50.00,50.00,3400 01/21/19,ARTO,177.00,178.00,169.00,175.00,166300 01/21/19,ASBI,284.00,284.00,284.00,284.00,100 01/21/19,ASDM,1060.00,1060.00,1060.00,1060.00,0 01/21/19,ASGR,1365.00,1410.00,1365.00,1400.00,1344800 01/21/19,ASII,8475.00,8550.00,8300.00,8325.00,39949600 01/21/19,ASJT,280.00,282.00,264.00,280.00,108200 01/21/19,ASMI,690.00,690.00,690.00,690.00,1089300 01/21/19,ASRI,338.00,344.00,338.00,340.00,6131900 01/21/19,ASRM,2330.00,2330.00,2200.00,2200.00,1600 01/21/19,ASSA,545.00,610.00,530.00,605.00,54669000 01/21/19,ATIC,835.00,870.00,835.00,870.00,9900 01/21/19,ATPK,194.00,194.00,194.00,194.00,0 01/21/19,AUTO,1665.00,1680.00,1655.00,1660.00,2507000 01/21/19,BABP,50.00,51.00,50.00,50.00,5222000 01/21/19,BABP-W2,149.00,149.00,149.00,149.00,200 01/21/19,BABP-W3,10.00,10.00,10.00,10.00,0 01/21/19,BACA,280.00,280.00,280.00,280.00,1100 01/21/19,BACA-W2,100.00,100.00,100.00,100.00,0 01/21/19,BAJA,114.00,116.00,111.00,115.00,336300 01/21/19,BALI,1540.00,1545.00,1535.00,1535.00,105300 01/21/19,BALI-W,1000.00,1000.00,1000.00,1000.00,0 01/21/19,BAPA,104.00,108.00,103.00,108.00,573100 01/21/19,BATA,560.00,565.00,540.00,565.00,397300 01/21/19,BAYU,1840.00,1840.00,1800.00,1820.00,6500 01/21/19,BBCA,27125.00,28000.00,26950.00,27725.00,17423600 01/21/19,BBHI,178.00,184.00,175.00,179.00,559700 01/21/19,BBKP,340.00,348.00,336.00,344.00,25664500 01/21/19,BBLD,450.00,450.00,450.00,450.00,200 01/21/19,BBMD,1380.00,1380.00,1380.00,1380.00,0 01/21/19,BBNI,9200.00,9375.00,9200.00,9225.00,16698700 01/21/19,BBNP,2200.00,2200.00,2200.00,2200.00,0 01/21/19,BBRI,3800.00,3830.00,3800.00,3800.00,80926000 01/21/19,BBRM,53.00,57.00,51.00,51.00,1455600 01/21/19,BBTN,2800.00,2800.00,2750.00,2770.00,24227500 01/21/19,BBYB,272.00,280.00,262.00,270.00,2269900 01/21/19,BCAP,155.00,155.00,147.00,153.00,135500 01/21/19,BCIC,450.00,450.00,450.00,450.00,0 01/21/19,BCIP,92.00,94.00,91.00,91.00,12360200 01/21/19,BDMN,8350.00,8350.00,8350.00,8350.00,0 01/21/19,BEEF,270.00,282.00,260.00,260.00,15751600 01/21/19,BEEF-W,44.00,45.00,41.00,41.00,3912300 01/21/19,BEKS,50.00,50.00,50.00,50.00,135200 01/21/19,BELL,238.00,238.00,236.00,236.00,383400 01/21/19,BEST,248.00,248.00,240.00,244.00,7308200 01/21/19,BFIN,675.00,700.00,675.00,690.00,4501000 01/21/19,BGTG,95.00,96.00,90.00,90.00,38890300 01/21/19,BHIT,69.00,71.00,65.00,68.00,45489000 01/21/19,BIKA,256.00,260.00,242.00,248.00,8200 01/21/19,BIMA,54.00,58.00,54.00,58.00,86400 01/21/19,BINA,595.00,595.00,590.00,595.00,543100 01/21/19,BIPI,53.00,54.00,51.00,52.00,62435900 01/21/19,BIPP,80.00,80.00,80.00,80.00,25400 01/21/19,BIPP-W2,1.00,1.00,1.00,1.00,0 01/21/19,BIRD,2790.00,2790.00,2640.00,2700.00,3136300 01/21/19,BISI,1470.00,1470.00,1450.00,1470.00,84800 01/21/19,BJBR,2150.00,2280.00,2140.00,2170.00,12754400 01/21/19,BJTM,720.00,725.00,715.00,720.00,6472400 01/21/19,BKDP,61.00,62.00,61.00,62.00,7600 01/21/19,BKSL,119.00,120.00,115.00,118.00,197080600 01/21/19,BKSL-W,31.00,33.00,30.00,31.00,3492400 01/21/19,BKSW,184.00,184.00,184.00,184.00,0 01/21/19,BLTA,196.00,196.00,196.00,196.00,0 01/21/19,BLTZ,4990.00,4990.00,4990.00,4990.00,0 01/21/19,BMAS,360.00,360.00,338.00,340.00,12900 01/21/19,BMRI,7825.00,7900.00,7800.00,7800.00,55812200 01/21/19,BMSR,151.00,151.00,146.00,150.00,22300 01/21/19,BMTR,350.00,356.00,334.00,336.00,22408300 01/21/19,BNBA,288.00,290.00,278.00,280.00,1141500 01/21/19,BNBR,50.00,50.00,50.00,50.00,822600 01/21/19,BNGA,1100.00,1140.00,1090.00,1140.00,9390900 01/21/19,BNII,232.00,234.00,228.00,232.00,819700 01/21/19,BNLI,710.00,880.00,710.00,855.00,355036200 01/21/19,BOGA,685.00,685.00,675.00,675.00,4256800 01/21/19,BOGA-W,402.00,402.00,402.00,402.00,100 01/21/19,BOLT,950.00,950.00,935.00,945.00,104100 01/21/19,BORN,50.00,50.00,50.00,50.00,0 01/21/19,BOSS,2150.00,2150.00,2130.00,2140.00,1342100 01/21/19,BPFI,600.00,600.00,600.00,600.00,0 01/21/19,BPII,6500.00,6500.00,6500.00,6500.00,0 01/21/19,BPTR,70.00,80.00,70.00,80.00,234100 01/21/19,BRAM,6100.00,6100.00,6100.00,6100.00,600 01/21/19,BRIS,545.00,550.00,540.00,550.00,7484200 01/21/19,BRMS,62.00,63.00,55.00,56.00,567142800 01/21/19,BRNA,1135.00,1150.00,1120.00,1150.00,94300 01/21/19,BRPT,2390.00,2400.00,2330.00,2350.00,4125300 01/21/19,BRPT-W,400.00,460.00,400.00,460.00,300 01/21/19,BSDE,1400.00,1425.00,1330.00,1330.00,31742100 01/21/19,BSIM,545.00,550.00,540.00,550.00,5400 01/21/19,BSIM-W3,54.00,54.00,54.00,54.00,0 01/21/19,BSSR,2390.00,2410.00,2370.00,2390.00,4200 01/21/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 01/21/19,BTEK,129.00,129.00,128.00,128.00,27800 01/21/19,BTEL,50.00,50.00,50.00,50.00,100 01/21/19,BTON,264.00,272.00,260.00,266.00,1128800 01/21/19,BTPN,3660.00,3680.00,3650.00,3680.00,36700 01/21/19,BTPS,1900.00,1900.00,1855.00,1875.00,80722900 01/21/19,BUDI,102.00,103.00,100.00,103.00,1308700 01/21/19,BUKK,1850.00,1950.00,1800.00,1950.00,113700 01/21/19,BULL,129.00,131.00,128.00,129.00,5022300 01/21/19,BULL-W,43.00,44.00,41.00,44.00,26300 01/21/19,BULL-W2,9.00,11.00,8.00,9.00,3827700 01/21/19,BUMI,176.00,184.00,171.00,174.00,905984400 01/21/19,BUVA,184.00,185.00,180.00,182.00,18501900 01/21/19,BVIC,170.00,178.00,170.00,170.00,332700 01/21/19,BWPT,181.00,194.00,180.00,193.00,126625300 01/21/19,BYAN,19125.00,19125.00,18400.00,18400.00,2100 01/21/19,CAKK,98.00,102.00,98.00,100.00,7305300 01/21/19,CAKK-W,16.00,17.00,15.00,17.00,3607300 01/21/19,CAMP,378.00,392.00,376.00,378.00,2114900 01/21/19,CANI,248.00,248.00,210.00,210.00,18200 01/21/19,CARS,2560.00,2650.00,2510.00,2580.00,4127800 01/21/19,CASA,304.00,306.00,304.00,306.00,698300 01/21/19,CASA-W,126.00,126.00,126.00,126.00,0 01/21/19,CASS,690.00,690.00,690.00,690.00,2200 01/21/19,CEKA,1140.00,1285.00,1095.00,1285.00,76000 01/21/19,CENT,96.00,98.00,89.00,91.00,39923000 01/21/19,CFIN,308.00,310.00,302.00,308.00,674500 01/21/19,CINT,258.00,280.00,258.00,280.00,98700 01/21/19,CITA,1700.00,1700.00,1620.00,1620.00,2500 01/21/19,CITY,368.00,370.00,358.00,358.00,180000 01/21/19,CITY-W,135.00,135.00,125.00,126.00,654400 01/21/19,CKRA,76.00,76.00,76.00,76.00,0 01/21/19,CLAY,382.00,382.00,382.00,382.00,17500 01/21/19,CLEO,288.00,290.00,286.00,288.00,12209300 01/21/19,CLPI,715.00,715.00,715.00,715.00,700 01/21/19,CMNP,1365.00,1365.00,1355.00,1355.00,177700 01/21/19,CMPP,234.00,254.00,234.00,238.00,925800 01/21/19,CNKO,50.00,50.00,50.00,50.00,0 01/21/19,CNTB,250.00,250.00,250.00,250.00,0 01/21/19,CNTX,530.00,530.00,525.00,525.00,1100 01/21/19,COWL,398.00,400.00,390.00,398.00,108000 01/21/19,CPIN,8400.00,8450.00,8100.00,8300.00,10279100 01/21/19,CPRO,50.00,50.00,50.00,50.00,782000 01/21/19,CSAP,555.00,560.00,555.00,560.00,310700 01/21/19,CSIS,310.00,324.00,306.00,306.00,47400 01/21/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 01/21/19,CTRA,985.00,1000.00,950.00,950.00,37322400 01/21/19,CTTH,101.00,111.00,101.00,109.00,3312600 01/21/19,DART,272.00,272.00,272.00,272.00,2500 01/21/19,DAYA,210.00,210.00,210.00,210.00,0 01/21/19,DEAL,755.00,775.00,740.00,745.00,53177900 01/21/19,DEAL-W,580.00,590.00,580.00,585.00,3468600 01/21/19,DEFI,1725.00,1725.00,1715.00,1715.00,900 01/21/19,DEWA,50.00,50.00,50.00,50.00,194700 01/21/19,DFAM,840.00,850.00,835.00,835.00,586000 01/21/19,DFAM-W,670.00,670.00,670.00,670.00,0 01/21/19,DGIK,50.00,50.00,50.00,50.00,200 01/21/19,DIGI,1800.00,1815.00,1750.00,1770.00,73700 01/21/19,DILD,330.00,334.00,330.00,330.00,2844000 01/21/19,DIVA,2880.00,2890.00,2810.00,2820.00,1412100 01/21/19,DKFT,300.00,306.00,300.00,302.00,2606700 01/21/19,DLTA,5600.00,5600.00,5600.00,5600.00,500 01/21/19,DMAS,187.00,189.00,182.00,182.00,12529000 01/21/19,DNAR,300.00,300.00,300.00,300.00,600 01/21/19,DNET,3250.00,3280.00,3250.00,3280.00,3300 01/21/19,DOID,610.00,615.00,585.00,590.00,45255000 01/21/19,DPNS,320.00,330.00,316.00,330.00,3400 01/21/19,DPUM,144.00,157.00,144.00,144.00,1017500 01/21/19,DSFI,105.00,106.00,103.00,105.00,3563200 01/21/19,DSNG,370.00,390.00,370.00,382.00,1704400 01/21/19,DSSA,15600.00,17900.00,15600.00,17825.00,400 01/21/19,DUCK,1570.00,1620.00,1545.00,1560.00,769300 01/21/19,DUTI,4390.00,4390.00,4390.00,4390.00,400 01/21/19,DVLA,1970.00,1970.00,1970.00,1970.00,6500 01/21/19,DWGL,85.00,85.00,78.00,80.00,1113900 01/21/19,DWGL-W,15.00,16.00,15.00,16.00,142100 01/21/19,DYAN,83.00,85.00,82.00,83.00,3960500 01/21/19,ECII,1125.00,1125.00,1125.00,1125.00,10000 01/21/19,EKAD,840.00,855.00,840.00,855.00,299100 01/21/19,ELSA,374.00,374.00,366.00,368.00,33723900 01/21/19,ELTY,50.00,50.00,50.00,50.00,3600 01/21/19,EMDE,252.00,252.00,252.00,252.00,25000 01/21/19,EMTK,8900.00,8900.00,8500.00,8725.00,3100 01/21/19,ENRG,83.00,89.00,79.00,82.00,403518900 01/21/19,EPMT,1875.00,1875.00,1865.00,1865.00,2300 01/21/19,ERAA,2340.00,2420.00,2230.00,2240.00,67077200 01/21/19,ERTX,124.00,124.00,122.00,122.00,7800 01/21/19,ESSA,356.00,388.00,356.00,376.00,183054900 01/21/19,ESTI,91.00,92.00,90.00,91.00,700000 01/21/19,ETWA,81.00,81.00,78.00,80.00,4800 01/21/19,EXCL,2310.00,2340.00,2230.00,2250.00,11608400 01/21/19,FAST,1650.00,1650.00,1650.00,1650.00,2300 01/21/19,FASW,7600.00,7700.00,7450.00,7650.00,188100 01/21/19,FILM,760.00,760.00,725.00,735.00,3462300 01/21/19,FINN,62.00,63.00,56.00,56.00,35576600 01/21/19,FIRE,7050.00,7050.00,7025.00,7025.00,6300 01/21/19,FIRE-W,6300.00,6300.00,6300.00,6300.00,0 01/21/19,FISH,3700.00,3700.00,3690.00,3690.00,300 01/21/19,FMII,700.00,700.00,700.00,700.00,35300 01/21/19,FOOD,340.00,340.00,310.00,316.00,2876300 01/21/19,FORU,108.00,111.00,106.00,106.00,2200 01/21/19,FORZ,865.00,875.00,860.00,860.00,29942600 01/21/19,FORZ-W,570.00,570.00,570.00,570.00,0 01/21/19,FPNI,164.00,165.00,160.00,160.00,819700 01/21/19,FREN,101.00,109.00,101.00,106.00,223233600 01/21/19,FREN-W,31.00,36.00,31.00,36.00,35041600 01/21/19,GAMA,50.00,51.00,50.00,51.00,88200 01/21/19,GDST,102.00,106.00,101.00,103.00,3434900 01/21/19,GDYR,2150.00,2290.00,2130.00,2290.00,1400 01/21/19,GEMA,330.00,330.00,326.00,328.00,16100 01/21/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 01/21/19,GGRM,82800.00,83650.00,82775.00,82775.00,844900 01/21/19,GHON,1325.00,1325.00,1320.00,1320.00,2500 01/21/19,GIAA,292.00,300.00,284.00,296.00,16061200 01/21/19,GJTL,755.00,765.00,745.00,750.00,11571100 01/21/19,GLOB,490.00,510.00,490.00,490.00,10500 01/21/19,GMCW,860.00,860.00,860.00,860.00,0 01/21/19,GMFI,248.00,250.00,242.00,242.00,11345800 01/21/19,GMTD,17900.00,17900.00,17900.00,17900.00,0 01/21/19,GOLD,500.00,500.00,500.00,500.00,100 01/21/19,GOLL,50.00,50.00,50.00,50.00,3800 01/21/19,GOOD,1820.00,1850.00,1820.00,1825.00,47800 01/21/19,GPRA,106.00,107.00,103.00,104.00,191400 01/21/19,GREN,328.00,328.00,328.00,328.00,0 01/21/19,GSMF,100.00,100.00,100.00,100.00,100 01/21/19,GTBO,242.00,242.00,236.00,240.00,5500 01/21/19,GWSA,144.00,144.00,144.00,144.00,0 01/21/19,GZCO,51.00,56.00,51.00,54.00,53401900 01/21/19,HADE,50.00,50.00,50.00,50.00,71300 01/21/19,HDFA,170.00,170.00,156.00,168.00,5500 01/21/19,HDTX,153.00,153.00,132.00,146.00,1300 01/21/19,HEAL,2520.00,2540.00,2480.00,2520.00,243100 01/21/19,HELI,124.00,125.00,124.00,125.00,254800 01/21/19,HELI-W,17.00,17.00,16.00,16.00,501100 01/21/19,HERO,810.00,820.00,810.00,820.00,64800 01/21/19,HEXA,2920.00,3600.00,2910.00,3600.00,354100 01/21/19,HITS,670.00,675.00,655.00,655.00,400 01/21/19,HKMU,362.00,366.00,356.00,362.00,16315500 01/21/19,HMSP,3750.00,3770.00,3710.00,3730.00,21538200 01/21/19,HOKI,730.00,750.00,725.00,730.00,23538100 01/21/19,HOKI-W,600.00,600.00,600.00,600.00,0 01/21/19,HOME,151.00,196.00,135.00,144.00,1097605700 01/21/19,HOTL,102.00,102.00,102.00,102.00,2000 01/21/19,HRTA,260.00,262.00,256.00,258.00,139300 01/21/19,HRUM,1820.00,1845.00,1765.00,1775.00,5389700 01/21/19,IATA,50.00,50.00,50.00,50.00,55000 01/21/19,IBFN,288.00,288.00,256.00,260.00,91000 01/21/19,IBFN-W,35.00,35.00,32.00,34.00,10300 01/21/19,IBST,9000.00,9000.00,9000.00,9000.00,400 01/21/19,ICBP,10200.00,10300.00,10200.00,10200.00,6783200 01/21/19,ICON,108.00,108.00,99.00,102.00,36400 01/21/19,IDPR,810.00,810.00,810.00,810.00,0 01/21/19,IGAR,384.00,390.00,380.00,382.00,35300 01/21/19,IIKP,236.00,238.00,222.00,226.00,362068600 01/21/19,IKAI,216.00,218.00,210.00,210.00,32003600 01/21/19,IKBI,250.00,250.00,250.00,250.00,17600 01/21/19,IMAS,2930.00,2950.00,2870.00,2900.00,1287500 01/21/19,IMJS,690.00,700.00,685.00,685.00,4737300 01/21/19,IMPC,930.00,935.00,920.00,930.00,389300 01/21/19,INAF,5000.00,5125.00,4950.00,4950.00,50300 01/21/19,INAI,448.00,450.00,438.00,450.00,24000 01/21/19,INCF,358.00,358.00,306.00,328.00,8800 01/21/19,INCI,575.00,575.00,575.00,575.00,7900 01/21/19,INCO,3750.00,3780.00,3710.00,3740.00,6593100 01/21/19,INDF,7550.00,7550.00,7475.00,7500.00,7266700 01/21/19,INDR,7600.00,7675.00,7350.00,7400.00,220300 01/21/19,INDS,2200.00,2210.00,2160.00,2190.00,58700 01/21/19,INDX,85.00,86.00,82.00,84.00,53100 01/21/19,INDY,2210.00,2250.00,2100.00,2130.00,34110000 01/21/19,INKP,12400.00,12600.00,11900.00,11950.00,5940200 01/21/19,INPC,81.00,81.00,78.00,79.00,5126300 01/21/19,INPC-W,10.00,11.00,10.00,10.00,2408100 01/21/19,INPP,860.00,860.00,860.00,860.00,0 01/21/19,INPS,2030.00,2040.00,2000.00,2000.00,278300 01/21/19,INRU,790.00,975.00,790.00,910.00,207500 01/21/19,INTA,486.00,490.00,486.00,490.00,11100 01/21/19,INTA-W,236.00,236.00,236.00,236.00,0 01/21/19,INTD,166.00,170.00,160.00,162.00,67000 01/21/19,INTP,18800.00,19500.00,18800.00,18975.00,1304300 01/21/19,IPCC,1510.00,1595.00,1500.00,1595.00,423200 01/21/19,IPCM,398.00,400.00,398.00,400.00,497900 01/21/19,IPOL,92.00,97.00,91.00,91.00,473800 01/21/19,ISAT,2140.00,2160.00,2070.00,2090.00,2396500 01/21/19,ISSP,95.00,95.00,91.00,91.00,16734700 01/21/19,ITMA,800.00,825.00,800.00,810.00,28800 01/21/19,ITMG,23400.00,23575.00,22700.00,23350.00,1450400 01/21/19,ITTG,82.00,82.00,82.00,82.00,0 01/21/19,JAWA,138.00,138.00,138.00,138.00,12300 01/21/19,JECC,5350.00,5350.00,5350.00,5350.00,0 01/21/19,JGLE,50.00,50.00,50.00,50.00,2000 01/21/19,JIHD,585.00,585.00,482.00,540.00,7500 01/21/19,JKON,380.00,380.00,380.00,380.00,5100 01/21/19,JKSW,60.00,60.00,57.00,59.00,70800 01/21/19,JMAS,900.00,905.00,860.00,905.00,2800 01/21/19,JPFA,2190.00,2250.00,2180.00,2230.00,15169700 01/21/19,JRPT,655.00,675.00,655.00,660.00,3808700 01/21/19,JSKY,890.00,890.00,870.00,870.00,1589200 01/21/19,JSMR,4920.00,4930.00,4810.00,4840.00,6463400 01/21/19,JSPT,1000.00,1095.00,1000.00,1000.00,2200 01/21/19,JTPE,600.00,610.00,570.00,580.00,3477600 01/21/19,KAEF,2600.00,2610.00,2560.00,2580.00,53000 01/21/19,KARW,85.00,92.00,85.00,86.00,417500 01/21/19,KBLI,334.00,348.00,328.00,340.00,4463600 01/21/19,KBLM,258.00,258.00,242.00,246.00,410800 01/21/19,KBLV,580.00,580.00,575.00,575.00,2200 01/21/19,KBRI,50.00,50.00,50.00,50.00,14100 01/21/19,KDSI,940.00,950.00,925.00,935.00,904300 01/21/19,KIAS,100.00,100.00,100.00,100.00,0 01/21/19,KICI,264.00,266.00,264.00,266.00,400 01/21/19,KIJA,272.00,272.00,260.00,264.00,12438600 01/21/19,KINO,2890.00,3080.00,2890.00,3050.00,2167400 01/21/19,KIOS,1805.00,1805.00,1790.00,1790.00,60300 01/21/19,KIOS-W,1800.00,1800.00,1800.00,1800.00,0 01/21/19,KKGI,346.00,346.00,344.00,346.00,39400 01/21/19,KLBF,1620.00,1620.00,1605.00,1605.00,8777600 01/21/19,KMTR,360.00,416.00,360.00,382.00,4780700 01/21/19,KOBX,178.00,181.00,177.00,177.00,508200 01/21/19,KOIN,232.00,232.00,232.00,232.00,0 01/21/19,KONI,515.00,625.00,505.00,520.00,8900 01/21/19,KOPI,740.00,740.00,740.00,740.00,10800 01/21/19,KPAL,308.00,312.00,304.00,308.00,87600 01/21/19,KPAL-W,151.00,151.00,151.00,151.00,200 01/21/19,KPAS,210.00,214.00,200.00,200.00,31521800 01/21/19,KPAS-W,52.00,54.00,51.00,51.00,494400 01/21/19,KPIG,138.00,138.00,129.00,130.00,214400 01/21/19,KRAH,2500.00,2500.00,2490.00,2500.00,10400 01/21/19,KRAS,454.00,460.00,452.00,458.00,9323100 01/21/19,KREN,630.00,635.00,590.00,605.00,106511300 01/21/19,LAND,940.00,940.00,900.00,905.00,150500 01/21/19,LAPD,50.00,50.00,50.00,50.00,700 01/21/19,LCGP,135.00,136.00,132.00,135.00,2566700 01/21/19,LCKM,326.00,326.00,292.00,292.00,25800 01/21/19,LEAD,67.00,72.00,66.00,68.00,53719400 01/21/19,LINK,4450.00,4590.00,4440.00,4500.00,103000 01/21/19,LION,615.00,615.00,615.00,615.00,0 01/21/19,LMAS,61.00,61.00,58.00,59.00,853300 01/21/19,LMPI,144.00,150.00,144.00,150.00,2700 01/21/19,LMSH,570.00,570.00,570.00,570.00,400 01/21/19,LPCK,2090.00,2230.00,2080.00,2160.00,2112600 01/21/19,LPGI,4300.00,4300.00,4300.00,4300.00,0 01/21/19,LPIN,1050.00,1075.00,1000.00,1000.00,1000 01/21/19,LPKR,274.00,276.00,260.00,266.00,50230700 01/21/19,LPLI,114.00,114.00,108.00,112.00,36900 01/21/19,LPPF,6000.00,6400.00,5900.00,6275.00,5204400 01/21/19,LPPS,105.00,105.00,103.00,103.00,75600 01/21/19,LRNA,119.00,119.00,108.00,111.00,5700 01/21/19,LRNA-W,15.00,19.00,13.00,19.00,393900 01/21/19,LSIP,1350.00,1445.00,1335.00,1440.00,37173500 01/21/19,LTLS,570.00,575.00,550.00,565.00,842000 01/21/19,LUCK,700.00,700.00,695.00,695.00,60300 01/21/19,MABA,174.00,174.00,162.00,173.00,1103725400 01/21/19,MAGP,50.00,50.00,50.00,50.00,200 01/21/19,MAIN,1505.00,1600.00,1485.00,1570.00,13008400 01/21/19,MAMI,133.00,134.00,130.00,132.00,24433100 01/21/19,MAMIP,600.00,600.00,600.00,600.00,0 01/21/19,MAPA,3710.00,3710.00,3710.00,3710.00,5500 01/21/19,MAPB,1810.00,1810.00,1810.00,1810.00,1100 01/21/19,MAPI,940.00,970.00,930.00,930.00,36715700 01/21/19,MARI,250.00,252.00,248.00,250.00,6881900 01/21/19,MARK,1990.00,1990.00,1960.00,1960.00,315700 01/21/19,MASA,755.00,770.00,735.00,770.00,24470500 01/21/19,MAYA,7000.00,7000.00,7000.00,7000.00,0 01/21/19,MBAP,3020.00,3020.00,2980.00,2980.00,40000 01/21/19,MBSS,580.00,600.00,555.00,570.00,3376000 01/21/19,MBTO,129.00,135.00,128.00,135.00,199600 01/21/19,MCAS,2890.00,2940.00,2870.00,2880.00,2716400 01/21/19,MCOR,165.00,167.00,160.00,160.00,6494600 01/21/19,MDIA,134.00,146.00,133.00,135.00,23568600 01/21/19,MDKA,3300.00,3300.00,3100.00,3220.00,208900 01/21/19,MDKI,258.00,258.00,250.00,250.00,16900 01/21/19,MDLN,230.00,230.00,218.00,228.00,7277900 01/21/19,MDRN,50.00,50.00,50.00,50.00,0 01/21/19,MEDC,845.00,855.00,835.00,840.00,24140000 01/21/19,MEDC-W,220.00,222.00,204.00,210.00,1587900 01/21/19,MEGA,4830.00,4830.00,4830.00,4830.00,0 01/21/19,MERK,4320.00,4370.00,4310.00,4310.00,262700 01/21/19,META,216.00,220.00,216.00,220.00,1655900 01/21/19,MFIN,950.00,950.00,925.00,925.00,102300 01/21/19,MFMI,640.00,700.00,635.00,675.00,3000 01/21/19,MGNA,51.00,51.00,50.00,50.00,482100 01/21/19,MGRO,985.00,1000.00,960.00,985.00,11702100 01/21/19,MICE,378.00,382.00,374.00,376.00,165600 01/21/19,MIDI,1020.00,1020.00,1020.00,1020.00,7000 01/21/19,MIKA,1565.00,1625.00,1565.00,1580.00,3276000 01/21/19,MINA,735.00,745.00,735.00,740.00,8700 01/21/19,MIRA,50.00,50.00,50.00,50.00,28100 01/21/19,MITI,54.00,55.00,51.00,52.00,6107500 01/21/19,MKNT,180.00,189.00,179.00,181.00,669000 01/21/19,MKPI,19475.00,19475.00,19475.00,19475.00,100 01/21/19,MLBI,16000.00,16000.00,16000.00,16000.00,2500 01/21/19,MLIA,1205.00,1205.00,1200.00,1200.00,519000 01/21/19,MLPL,96.00,97.00,95.00,96.00,4828700 01/21/19,MLPT,1075.00,1075.00,780.00,850.00,25800 01/21/19,MMLP,500.00,500.00,490.00,498.00,142700 01/21/19,MNCN,870.00,890.00,825.00,825.00,33987700 01/21/19,MOLI,1080.00,1080.00,1065.00,1070.00,52000 01/21/19,MPMX,900.00,910.00,895.00,905.00,1147900 01/21/19,MPOW,110.00,114.00,110.00,111.00,7000 01/21/19,MPPA,168.00,170.00,164.00,164.00,1817600 01/21/19,MPRO,780.00,810.00,770.00,780.00,342800 01/21/19,MRAT,180.00,180.00,179.00,179.00,2800 01/21/19,MREI,5800.00,5825.00,5800.00,5800.00,1900 01/21/19,MSIN,300.00,310.00,300.00,310.00,11900 01/21/19,MSKY,825.00,865.00,810.00,835.00,731500 01/21/19,MTDL,865.00,890.00,860.00,880.00,6688300 01/21/19,MTFN,50.00,50.00,50.00,50.00,0 01/21/19,MTLA,416.00,416.00,416.00,416.00,100 01/21/19,MTRA,388.00,388.00,386.00,388.00,78500 01/21/19,MTSM,206.00,208.00,157.00,157.00,3600 01/21/19,MTWI,66.00,68.00,65.00,65.00,855000 01/21/19,MYOH,1165.00,1175.00,1155.00,1175.00,235600 01/21/19,MYOR,2610.00,2650.00,2550.00,2560.00,2683400 01/21/19,MYRX,110.00,111.00,108.00,109.00,482164500 01/21/19,MYRXP,50.00,50.00,50.00,50.00,0 01/21/19,MYTX,99.00,102.00,94.00,94.00,376500 01/21/19,NAGA,280.00,290.00,238.00,240.00,5633900 01/21/19,NASA,615.00,615.00,610.00,610.00,20300 01/21/19,NASA-W,520.00,520.00,520.00,520.00,0 01/21/19,NATO,236.00,236.00,230.00,236.00,18609400 01/21/19,NATO-W,110.00,117.00,90.00,98.00,20943900 01/21/19,NELY,134.00,134.00,126.00,126.00,135500 01/21/19,NFCX,2090.00,2090.00,2000.00,2030.00,804200 01/21/19,NICK,154.00,154.00,147.00,152.00,7600 01/21/19,NIKL,3290.00,3340.00,3270.00,3300.00,73600 01/21/19,NIPS,398.00,398.00,398.00,398.00,100 01/21/19,NIRO,90.00,93.00,90.00,93.00,149600 01/21/19,NISP,900.00,920.00,885.00,915.00,67500 01/21/19,NOBU,880.00,880.00,880.00,880.00,1600 01/21/19,NRCA,404.00,406.00,402.00,404.00,151700 01/21/19,NUSA,114.00,115.00,107.00,107.00,25353600 01/21/19,NUSA-W,61.00,70.00,55.00,64.00,8500300 01/21/19,OASA,374.00,374.00,352.00,370.00,816800 01/21/19,OCAP,226.00,232.00,171.00,212.00,2300 01/21/19,OKAS,175.00,175.00,173.00,173.00,2700 01/21/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 01/21/19,PADI,1100.00,1120.00,920.00,920.00,2501400 01/21/19,PALM,280.00,280.00,274.00,274.00,21500 01/21/19,PANI,176.00,181.00,168.00,172.00,374300 01/21/19,PANR,404.00,408.00,404.00,406.00,1212800 01/21/19,PANS,1410.00,1410.00,1380.00,1380.00,416200 01/21/19,PBID,1105.00,1105.00,1095.00,1105.00,266500 01/21/19,PBRX,555.00,555.00,540.00,550.00,75200 01/21/19,PBSA,700.00,700.00,675.00,685.00,26300 01/21/19,PCAR,4600.00,4600.00,4600.00,4600.00,3500 01/21/19,PDES,1450.00,1450.00,1450.00,1450.00,0 01/21/19,PEGE,178.00,178.00,178.00,178.00,0 01/21/19,PEHA,2560.00,2610.00,2520.00,2550.00,18300 01/21/19,PGAS,2440.00,2490.00,2410.00,2470.00,69734700 01/21/19,PGLI,210.00,210.00,190.00,210.00,12400 01/21/19,PICO,280.00,290.00,242.00,272.00,4800 01/21/19,PJAA,1240.00,1240.00,1240.00,1240.00,100 01/21/19,PKPK,108.00,112.00,108.00,109.00,753400 01/21/19,PLAS,50.00,50.00,50.00,50.00,0 01/21/19,PLIN,3200.00,3200.00,3030.00,3040.00,3000 01/21/19,PNBN,1270.00,1280.00,1225.00,1260.00,5675400 01/21/19,PNBS,57.00,61.00,56.00,57.00,34812200 01/21/19,PNIN,1110.00,1160.00,1110.00,1125.00,410400 01/21/19,PNLF,300.00,304.00,290.00,296.00,172869400 01/21/19,PNSE,690.00,710.00,655.00,710.00,1000 01/21/19,POLA,1740.00,1740.00,1655.00,1700.00,11000 01/21/19,POLA-W,900.00,900.00,900.00,900.00,300 01/21/19,POLI,1400.00,1435.00,1400.00,1400.00,30700 01/21/19,POLL,1645.00,1680.00,1640.00,1680.00,5800 01/21/19,POLY,161.00,167.00,161.00,162.00,3304800 01/21/19,POOL,4880.00,4950.00,4870.00,4950.00,43521700 01/21/19,POOL-W,4010.00,4010.00,4010.00,4010.00,0 01/21/19,PORT,550.00,550.00,550.00,550.00,0 01/21/19,POWR,835.00,875.00,835.00,875.00,1549700 01/21/19,PPRE,342.00,358.00,342.00,352.00,3754800 01/21/19,PPRO,149.00,151.00,144.00,145.00,61065700 01/21/19,PRAS,193.00,194.00,193.00,194.00,39000 01/21/19,PRDA,2220.00,2220.00,2170.00,2170.00,102700 01/21/19,PRIM,505.00,505.00,498.00,498.00,35600 01/21/19,PRIM-W,45.00,45.00,42.00,45.00,40000 01/21/19,PSAB,212.00,214.00,206.00,206.00,2793500 01/21/19,PSDN,276.00,302.00,260.00,290.00,95900 01/21/19,PSKT,50.00,50.00,50.00,50.00,0 01/21/19,PSKT-W,25.00,25.00,25.00,25.00,0 01/21/19,PSSI,169.00,171.00,169.00,170.00,2715500 01/21/19,PTBA,4500.00,4510.00,4460.00,4470.00,12099600 01/21/19,PTIS,282.00,282.00,282.00,282.00,3100 01/21/19,PTPP,2440.00,2450.00,2340.00,2340.00,16562900 01/21/19,PTRO,2010.00,2070.00,1995.00,1995.00,2099700 01/21/19,PTSN,1610.00,1615.00,1505.00,1530.00,1664300 01/21/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 01/21/19,PUDP,456.00,456.00,456.00,456.00,0 01/21/19,PWON,670.00,680.00,660.00,670.00,48340400 01/21/19,PYFA,188.00,188.00,178.00,178.00,4600 01/21/19,PZZA,950.00,1025.00,940.00,990.00,4013100 01/21/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 01/21/19,R-LQ45X,1088.00,1088.00,1080.00,1080.00,17800 01/21/19,RAJA,356.00,356.00,342.00,342.00,567000 01/21/19,RALS,1535.00,1570.00,1525.00,1540.00,3971200 01/21/19,RANC,340.00,360.00,340.00,350.00,78300 01/21/19,RBMS,107.00,118.00,107.00,115.00,33835200 01/21/19,RDTX,5500.00,5500.00,5500.00,5500.00,2600 01/21/19,RELI,240.00,240.00,240.00,240.00,1100 01/21/19,RICY,165.00,165.00,160.00,164.00,1100 01/21/19,RIGS,220.00,230.00,216.00,216.00,1124900 01/21/19,RIMO,136.00,137.00,134.00,135.00,86543600 01/21/19,RISE,520.00,525.00,515.00,525.00,2050300 01/21/19,RMBA,310.00,322.00,310.00,314.00,87200 01/21/19,RODA,430.00,430.00,430.00,430.00,700 01/21/19,ROTI,1210.00,1220.00,1200.00,1220.00,699600 01/21/19,RUIS,248.00,248.00,248.00,248.00,2500 01/21/19,SAFE,190.00,200.00,190.00,200.00,2800 01/21/19,SAME,555.00,565.00,555.00,560.00,1246200 01/21/19,SAPX,685.00,685.00,680.00,680.00,500 01/21/19,SATU,124.00,127.00,120.00,120.00,572400 01/21/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 01/21/19,SCCO,8900.00,8900.00,8900.00,8900.00,100 01/21/19,SCMA,1950.00,1970.00,1925.00,1940.00,5424500 01/21/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 01/21/19,SDMU,62.00,63.00,60.00,61.00,1148300 01/21/19,SDPC,99.00,100.00,96.00,100.00,18100 01/21/19,SDRA,850.00,850.00,850.00,850.00,0 01/21/19,SGRO,2350.00,2420.00,2320.00,2350.00,614900 01/21/19,SHID,4700.00,4700.00,4690.00,4690.00,300 01/21/19,SHIP,835.00,850.00,830.00,840.00,2013700 01/21/19,SIAP,83.00,83.00,83.00,83.00,0 01/21/19,SIDO,820.00,825.00,810.00,810.00,3462500 01/21/19,SILO,3390.00,3420.00,3350.00,3350.00,253200 01/21/19,SIMA,250.00,250.00,232.00,240.00,89400 01/21/19,SIMP,494.00,535.00,494.00,530.00,41334500 01/21/19,SIPD,955.00,1005.00,955.00,1005.00,12500 01/21/19,SKBM,500.00,540.00,500.00,525.00,900 01/21/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 01/21/19,SKRN,496.00,515.00,492.00,494.00,2778200 01/21/19,SKYB,160.00,160.00,131.00,142.00,1363700 01/21/19,SMAR,4120.00,4140.00,4120.00,4130.00,4500 01/21/19,SMBR,1655.00,1675.00,1640.00,1640.00,456100 01/21/19,SMCB,1860.00,1865.00,1755.00,1770.00,13154000 01/21/19,SMDM,163.00,163.00,154.00,159.00,18600 01/21/19,SMDR,336.00,340.00,332.00,340.00,1575100 01/21/19,SMGR,12700.00,13075.00,12650.00,12975.00,5890100 01/21/19,SMMA,8600.00,8600.00,8600.00,8600.00,0 01/21/19,SMMT,184.00,191.00,184.00,185.00,21300 01/21/19,SMRA,980.00,990.00,950.00,965.00,19138500 01/21/19,SMRU,476.00,476.00,474.00,476.00,25800 01/21/19,SMSM,1450.00,1470.00,1450.00,1465.00,2757100 01/21/19,SOCI,160.00,165.00,157.00,157.00,6963400 01/21/19,SONA,5700.00,5700.00,5700.00,5700.00,200 01/21/19,SOSS,480.00,480.00,454.00,480.00,318600 01/21/19,SOSS-W,18.00,19.00,17.00,17.00,5078600 01/21/19,SOTS,332.00,378.00,328.00,350.00,9633800 01/21/19,SOTS-W,50.00,76.00,50.00,67.00,46100 01/21/19,SPMA,274.00,274.00,274.00,274.00,400 01/21/19,SPTO,775.00,780.00,770.00,780.00,294900 01/21/19,SQMI,402.00,476.00,402.00,476.00,3125400 01/21/19,SRAJ,199.00,200.00,199.00,200.00,200 01/21/19,SRIL,342.00,344.00,340.00,340.00,29648500 01/21/19,SRSN,65.00,65.00,63.00,64.00,4987900 01/21/19,SRTG,3900.00,3900.00,3900.00,3900.00,700 01/21/19,SSIA,484.00,484.00,474.00,476.00,15271400 01/21/19,SSMS,1205.00,1230.00,1195.00,1210.00,76593800 01/21/19,SSTM,360.00,360.00,300.00,360.00,6500 01/21/19,STAR,85.00,85.00,82.00,85.00,998100 01/21/19,STTP,3490.00,3490.00,3490.00,3490.00,0 01/21/19,SUGI,50.00,50.00,50.00,50.00,100 01/21/19,SULI,102.00,102.00,100.00,102.00,530100 01/21/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 01/21/19,SURE,2500.00,2560.00,2490.00,2520.00,101600 01/21/19,SWAT,123.00,124.00,121.00,122.00,1316500 01/21/19,TALF,332.00,346.00,332.00,344.00,1300 01/21/19,TAMU,4400.00,4450.00,4400.00,4420.00,3484000 01/21/19,TARA,875.00,885.00,875.00,880.00,42458000 01/21/19,TAXI,90.00,90.00,90.00,90.00,0 01/21/19,TBIG,4720.00,4780.00,4620.00,4700.00,758600 01/21/19,TBLA,910.00,970.00,905.00,960.00,26486700 01/21/19,TBMS,920.00,920.00,920.00,920.00,2600 01/21/19,TCID,15900.00,16750.00,15900.00,16750.00,400 01/21/19,TCPI,8925.00,8925.00,8925.00,8925.00,0 01/21/19,TDPM,290.00,294.00,288.00,288.00,17573700 01/21/19,TELE,900.00,910.00,900.00,905.00,10200 01/21/19,TFCO,640.00,720.00,640.00,670.00,3600 01/21/19,TGKA,3090.00,3100.00,3090.00,3100.00,700 01/21/19,TGRA,785.00,795.00,785.00,790.00,19499200 01/21/19,TIFA,163.00,166.00,163.00,163.00,1100 01/21/19,TINS,975.00,995.00,955.00,965.00,28566400 01/21/19,TIRA,286.00,312.00,260.00,260.00,61400 01/21/19,TIRT,75.00,78.00,71.00,73.00,269900 01/21/19,TKIM,13000.00,13200.00,12375.00,12675.00,6215500 01/21/19,TLKM,4040.00,4050.00,4020.00,4030.00,83317600 01/21/19,TMAS,775.00,775.00,715.00,775.00,22500 01/21/19,TMPI,50.00,50.00,50.00,50.00,0 01/21/19,TMPO,175.00,175.00,175.00,175.00,300 01/21/19,TNCA,250.00,266.00,232.00,262.00,1415200 01/21/19,TOBA,1595.00,1595.00,1595.00,1595.00,200 01/21/19,TOPS,840.00,840.00,825.00,835.00,16187300 01/21/19,TOTL,570.00,580.00,565.00,580.00,1006800 01/21/19,TOTO,372.00,378.00,368.00,374.00,50300 01/21/19,TOWR,730.00,760.00,720.00,745.00,53401300 01/21/19,TPIA,5475.00,5500.00,5375.00,5400.00,1833300 01/21/19,TPMA,242.00,242.00,242.00,242.00,0 01/21/19,TRAM,198.00,204.00,196.00,199.00,234789500 01/21/19,TRAM-W,65.00,67.00,62.00,62.00,46000 01/21/19,TRIL,52.00,57.00,51.00,54.00,4101300 01/21/19,TRIM,124.00,125.00,124.00,125.00,2000 01/21/19,TRIO,250.00,250.00,234.00,248.00,7300 01/21/19,TRIS,230.00,230.00,222.00,222.00,5500 01/21/19,TRST,400.00,400.00,400.00,400.00,100000 01/21/19,TRUK,129.00,131.00,129.00,130.00,2886700 01/21/19,TRUS,352.00,390.00,342.00,348.00,74600 01/21/19,TSPC,1575.00,1600.00,1535.00,1560.00,5954400 01/21/19,TUGU,3320.00,3320.00,3320.00,3320.00,7400 01/21/19,TURI,1175.00,1175.00,1175.00,1175.00,112700 01/21/19,ULTJ,1210.00,1220.00,1210.00,1210.00,380600 01/21/19,UNIC,4500.00,4900.00,4500.00,4780.00,4900 01/21/19,UNIT,264.00,272.00,246.00,246.00,2600 01/21/19,UNSP,119.00,124.00,118.00,121.00,6404500 01/21/19,UNTR,27000.00,27100.00,26825.00,26850.00,4554600 01/21/19,UNVR,48975.00,49100.00,48625.00,48750.00,1289300 01/21/19,URBN,1895.00,1895.00,1890.00,1895.00,71000 01/21/19,URBN-W,40.00,40.00,37.00,38.00,425100 01/21/19,VICO,102.00,104.00,100.00,101.00,1271800 01/21/19,VINS,108.00,108.00,106.00,106.00,1300 01/21/19,VINS-W,35.00,35.00,35.00,35.00,200 01/21/19,VIVA,157.00,172.00,155.00,162.00,77911300 01/21/19,VOKS,250.00,312.00,244.00,300.00,12039100 01/21/19,VRNA,140.00,140.00,127.00,129.00,512700 01/21/19,WAPO,85.00,86.00,85.00,86.00,12500 01/21/19,WEGE,280.00,286.00,276.00,278.00,10363700 01/21/19,WEHA,151.00,151.00,150.00,150.00,1084400 01/21/19,WICO,650.00,650.00,650.00,650.00,200 01/21/19,WIIM,172.00,177.00,171.00,173.00,22713800 01/21/19,WIKA,1915.00,1920.00,1825.00,1830.00,24017900 01/21/19,WINS,222.00,222.00,220.00,220.00,191600 01/21/19,WOMF,322.00,346.00,320.00,346.00,5116900 01/21/19,WOOD,585.00,610.00,585.00,600.00,15772800 01/21/19,WSBP,394.00,396.00,386.00,392.00,89757500 01/21/19,WSKT,2080.00,2100.00,2010.00,2020.00,55386000 01/21/19,WTON,412.00,414.00,398.00,400.00,19782800 01/21/19,XBLQ,510.00,510.00,510.00,510.00,100 01/21/19,XBNI,1143.00,1143.00,1143.00,1143.00,0 01/21/19,XCID,82.00,84.00,79.00,79.00,375400 01/21/19,XDIF,519.00,519.00,511.00,511.00,300 01/21/19,XIHD,538.00,539.00,538.00,539.00,700 01/21/19,XIIC,1220.00,1220.00,1220.00,1220.00,100 01/21/19,XIIF,718.00,718.00,715.00,715.00,4800 01/21/19,XIIT,582.00,582.00,582.00,582.00,400 01/21/19,XIJI,750.00,750.00,750.00,750.00,100 01/21/19,XIPI,168.00,168.00,168.00,168.00,0 01/21/19,XISB,398.00,398.00,398.00,398.00,0 01/21/19,XISC,774.00,774.00,772.00,772.00,7800 01/21/19,XISI,358.00,358.00,358.00,358.00,100 01/21/19,XISR,403.00,404.00,403.00,403.00,1000 01/21/19,XMTS,516.00,516.00,516.00,516.00,0 01/21/19,XPDV,525.00,525.00,525.00,525.00,100 01/21/19,XPES,481.00,481.00,481.00,481.00,300 01/21/19,XPFT,540.00,540.00,540.00,540.00,0 01/21/19,XPID,560.00,560.00,560.00,560.00,200 01/21/19,XPLC,534.00,534.00,534.00,534.00,1500 01/21/19,XPLQ,557.00,557.00,557.00,557.00,1900 01/21/19,XPSG,468.00,468.00,468.00,468.00,0 01/21/19,XSBC,114.00,114.00,114.00,114.00,100 01/21/19,YELO,400.00,400.00,388.00,388.00,261600 01/21/19,YELO-W,37.00,39.00,35.00,35.00,123100 01/21/19,YPAS,580.00,710.00,580.00,710.00,11800 01/21/19,YULE,200.00,200.00,194.00,194.00,500 01/21/19,ZBRA,50.00,50.00,50.00,50.00,0 01/21/19,ZINC,1525.00,1600.00,1525.00,1585.00,15361700 01/21/19,ZONE,515.00,515.00,500.00,505.00,389000